224.00p+0.00 (+0.00%)23 Aug 2024, 16:35
Sts Global Income & Growth Trust PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 23, 2024 | 223.00p | 226.00p | 223.00p | 224.00p | 154,345 |
Aug 22, 2024 | 225.00p | 226.00p | 223.75p | 224.00p | 330,242 |
Aug 21, 2024 | 223.00p | 225.00p | 223.00p | 224.00p | 316,261 |
Aug 20, 2024 | 223.00p | 225.31p | 223.00p | 223.00p | 112,957 |
Aug 19, 2024 | 222.00p | 225.31p | 222.00p | 224.00p | 100,268 |
Aug 16, 2024 | 223.00p | 225.31p | 223.00p | 223.00p | 125,118 |
Aug 15, 2024 | 222.00p | 225.50p | 220.20p | 224.00p | 235,402 |
Aug 14, 2024 | 219.00p | 223.36p | 219.00p | 220.00p | 226,743 |
Aug 13, 2024 | 221.77p | 221.77p | 219.90p | 222.00p | 52,966 |
Aug 12, 2024 | 221.00p | 224.00p | 219.90p | 224.00p | 101,213 |
Aug 9, 2024 | 220.00p | 222.56p | 220.00p | 220.00p | 45,825 |
Aug 8, 2024 | 218.00p | 221.00p | 218.00p | 220.00p | 117,432 |
Aug 7, 2024 | 221.00p | 222.50p | 218.00p | 222.00p | 174,172 |
Aug 6, 2024 | 219.00p | 221.85p | 217.60p | 219.00p | 38,632 |
Aug 5, 2024 | 217.00p | 218.00p | 212.20p | 217.00p | 56,689 |
Aug 2, 2024 | 222.00p | 222.00p | 218.77p | 220.00p | 88,047 |
Aug 1, 2024 | 222.00p | 225.00p | 221.00p | 221.00p | 86,514 |
Jul 31, 2024 | 221.00p | 224.20p | 221.00p | 222.00p | 262,281 |
Jul 30, 2024 | 219.00p | 222.47p | 219.00p | 221.00p | 278,460 |
Jul 29, 2024 | 221.00p | 223.00p | 219.00p | 221.00p | 146,862 |
Jul 26, 2024 | 221.00p | 221.01p | 218.75p | 221.00p | 120,833 |
Jul 25, 2024 | 216.00p | 221.00p | 215.00p | 218.00p | 415,830 |
Jul 24, 2024 | 217.00p | 217.10p | 207.00p | 216.00p | 93,136 |
Jul 23, 2024 | 215.00p | 220.00p | 215.00p | 220.00p | 193,009 |
Jul 22, 2024 | 217.00p | 219.25p | 215.00p | 217.00p | 85,881 |
Jul 19, 2024 | 216.00p | 218.69p | 215.00p | 217.00p | 139,939 |
Jul 18, 2024 | 218.00p | 219.30p | 215.80p | 218.00p | 149,022 |
Jul 17, 2024 | 216.00p | 218.00p | 214.25p | 216.00p | 498,201 |
Jul 16, 2024 | 214.00p | 217.00p | 214.00p | 217.00p | 128,071 |
Jul 15, 2024 | 215.00p | 217.00p | 214.88p | 217.00p | 138,613 |
Jul 12, 2024 | 214.00p | 217.00p | 214.00p | 217.00p | 464,015 |
Jul 11, 2024 | 215.00p | 215.60p | 214.00p | 215.00p | 291,030 |
Jul 10, 2024 | 214.00p | 215.00p | 209.00p | 213.00p | 101,809 |
Jul 9, 2024 | 214.00p | 215.00p | 213.25p | 215.00p | 321,298 |
Jul 8, 2024 | 213.00p | 216.00p | 213.00p | 213.00p | 289,440 |
Jul 5, 2024 | 213.00p | 215.52p | 213.00p | 213.00p | 226,354 |
Jul 4, 2024 | 216.00p | 216.00p | 214.50p | 216.00p | 283,605 |
Jul 3, 2024 | 214.00p | 216.25p | 213.00p | 213.00p | 299,984 |
Jul 2, 2024 | 214.00p | 215.00p | 213.00p | 215.00p | 106,974 |
Jul 1, 2024 | 215.00p | 218.00p | 214.53p | 215.00p | 177,790 |
Jun 28, 2024 | 216.00p | 216.96p | 214.00p | 214.00p | 298,776 |
Jun 27, 2024 | 216.00p | 220.00p | 214.00p | 214.00p | 179,341 |
Jun 26, 2024 | 219.00p | 221.63p | 217.00p | 219.00p | 62,095 |
Jun 25, 2024 | 219.00p | 219.50p | 217.50p | 219.00p | 175,963 |
Jun 24, 2024 | 218.00p | 218.75p | 216.78p | 218.00p | 171,655 |
Jun 21, 2024 | 216.00p | 218.26p | 215.14p | 218.00p | 585,977 |
Jun 20, 2024 | 217.00p | 219.00p | 215.10p | 219.00p | 37,625 |
Jun 19, 2024 | 219.00p | 219.00p | 215.10p | 219.00p | 68,887 |
Jun 18, 2024 | 217.00p | 218.00p | 214.47p | 218.00p | 153,539 |
Jun 17, 2024 | 215.00p | 217.00p | 214.10p | 217.00p | 299,302 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
![Sharesmagazine cover](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.