Secure Trust Bank (STB) Share Price

Banks Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Secure Trust Bank

Date Open High Low Close* Volume
04/04/2017 2,080.00p 2,125.00p 2,080.00p 2,080.00p 1012
03/04/2017 2,076.00p 2,132.00p 2,076.00p 2,129.50p 1356
31/03/2017 2,086.00p 2,147.00p 2,061.00p 2,062.00p 11224
30/03/2017 2,130.00p 2,130.00p 2,100.00p 2,130.00p 841
29/03/2017 2,080.34p 2,089.00p 2,080.34p 2,089.00p 31
28/03/2017 2,079.86p 2,093.50p 2,079.86p 2,093.50p 47
27/03/2017 2,061.00p 2,121.00p 2,050.00p 2,095.00p 1790
24/03/2017 2,065.00p 2,106.62p 2,065.00p 2,101.50p 325
23/03/2017 2,150.00p 2,162.00p 2,060.00p 2,099.00p 5346
22/03/2017 2,105.00p 2,154.02p 2,079.00p 2,114.00p 6036
21/03/2017 2,109.00p 2,152.00p 2,100.00p 2,137.50p 20255
20/03/2017 2,134.00p 2,139.78p 2,101.00p 2,137.00p 3260
17/03/2017 2,147.00p 2,147.00p 2,109.00p 2,136.00p 3083
16/03/2017 2,164.00p 2,164.00p 2,103.90p 2,148.50p 1644
15/03/2017 2,141.25p 2,149.50p 2,105.50p 2,149.50p 1085
14/03/2017 2,159.00p 2,160.00p 2,105.40p 2,123.50p 1657
13/03/2017 2,120.00p 2,184.41p 2,113.25p 2,149.50p 1894
10/03/2017 2,150.00p 2,182.50p 2,123.50p 2,159.50p 8450
09/03/2017 2,107.00p 2,149.00p 2,095.96p 2,124.00p 1985
08/03/2017 2,100.00p 2,147.00p 2,100.00p 2,124.00p 1586
07/03/2017 2,120.00p 2,175.00p 2,100.00p 2,111.50p 1644
06/03/2017 2,200.00p 2,200.00p 2,116.00p 2,150.50p 4085
03/03/2017 2,185.00p 2,222.00p 2,150.00p 2,222.00p 5945
02/03/2017 2,169.72p 2,205.00p 2,160.71p 2,205.00p 5494
01/03/2017 2,169.00p 2,226.50p 2,160.00p 2,205.00p 513
28/02/2017 2,227.84p 2,227.84p 2,187.40p 2,204.50p 1269
27/02/2017 2,171.00p 2,196.00p 2,170.00p 2,196.00p 4491
24/02/2017 2,176.00p 2,214.32p 2,150.00p 2,190.00p 15722
23/02/2017 2,200.00p 2,215.00p 2,215.00p 2,215.00p 0
22/02/2017 2,200.00p 2,215.00p 2,181.00p 2,215.00p 162
21/02/2017 2,298.00p 2,298.00p 2,200.00p 2,221.00p 2828
20/02/2017 2,298.00p 2,298.00p 2,205.00p 2,235.00p 1564
17/02/2017 2,214.30p 2,250.50p 2,214.30p 2,250.50p 83
16/02/2017 2,251.50p 2,251.50p 2,205.00p 2,249.50p 518
15/02/2017 2,206.00p 2,249.50p 2,206.00p 2,248.50p 157
14/02/2017 2,206.00p 2,299.00p 2,206.00p 2,240.00p 1863
13/02/2017 2,251.00p 2,316.70p 2,205.00p 2,252.00p 1574
10/02/2017 2,274.00p 2,325.00p 2,199.79p 2,325.00p 6189
09/02/2017 2,249.00p 2,275.00p 2,194.25p 2,275.00p 402
08/02/2017 2,215.00p 2,250.00p 2,166.50p 2,250.00p 1207
07/02/2017 2,101.00p 2,215.00p 2,101.00p 2,186.00p 1169
06/02/2017 2,151.00p 2,182.00p 2,100.00p 2,147.50p 2489
03/02/2017 2,200.00p 2,224.00p 2,150.00p 2,185.00p 3273
02/02/2017 2,216.00p 2,229.21p 2,215.00p 2,215.00p 275
01/02/2017 2,250.00p 2,250.00p 2,216.00p 2,232.00p 233
31/01/2017 2,244.00p 2,244.00p 2,215.00p 2,215.00p 355
30/01/2017 2,219.00p 2,235.00p 2,215.00p 2,215.00p 4195
27/01/2017 2,296.00p 2,314.50p 2,215.00p 2,215.00p 1581
26/01/2017 2,330.00p 2,330.00p 2,302.50p 2,302.50p 434
25/01/2017 2,305.00p 2,374.00p 2,287.00p 2,302.50p 1613
24/01/2017 2,314.15p 2,324.50p 2,314.15p 2,324.50p 100
23/01/2017 2,321.00p 2,399.00p 2,318.00p 2,341.00p 1094
20/01/2017 2,333.00p 2,399.00p 2,297.50p 2,325.50p 4223
19/01/2017 2,303.00p 2,350.00p 2,302.00p 2,325.00p 1095
18/01/2017 2,350.00p 2,350.00p 2,300.00p 2,329.00p 1504
17/01/2017 2,321.00p 2,332.50p 2,277.58p 2,300.00p 3078
16/01/2017 2,325.00p 2,337.90p 2,320.00p 2,325.00p 35877
13/01/2017 2,280.00p 2,350.00p 2,280.00p 2,350.00p 765443
12/01/2017 2,253.00p 2,289.00p 2,238.00p 2,280.00p 2047
11/01/2017 2,263.00p 2,295.00p 2,251.00p 2,294.00p 3357
10/01/2017 2,256.00p 2,273.00p 2,226.00p 2,263.00p 2634
09/01/2017 2,216.00p 2,299.00p 2,215.00p 2,248.00p 2366
06/01/2017 2,218.00p 2,250.00p 2,199.26p 2,210.00p 2705
05/01/2017 2,248.00p 2,248.00p 2,206.00p 2,220.00p 767
04/01/2017 2,201.00p 2,243.00p 2,186.00p 2,214.50p 3346
03/01/2017 2,190.00p 2,244.00p 2,170.00p 2,200.00p 1988
30/12/2016 2,200.00p 2,200.00p 2,151.00p 2,151.00p 1144
29/12/2016 2,221.00p 2,298.00p 2,216.00p 2,216.00p 497
28/12/2016 2,250.00p 2,282.00p 2,250.00p 2,250.00p 5414
23/12/2016 2,253.00p 2,299.00p 2,253.00p 2,274.00p 351
22/12/2016 2,215.00p 2,300.00p 2,215.00p 2,264.00p 644
21/12/2016 2,249.00p 2,300.00p 2,187.00p 2,231.00p 1423
20/12/2016 2,173.00p 2,210.00p 2,172.00p 2,172.00p 49234
19/12/2016 2,219.00p 2,219.00p 2,165.00p 2,165.00p 1159
16/12/2016 2,203.00p 2,219.00p 2,151.00p 2,160.00p 625
15/12/2016 2,150.00p 2,194.00p 2,125.00p 2,150.00p 3278
14/12/2016 2,173.00p 2,200.00p 2,140.00p 2,170.00p 2270
13/12/2016 2,130.00p 2,215.00p 2,125.00p 2,150.00p 1586
12/12/2016 2,130.00p 2,186.55p 2,130.00p 2,175.00p 489
09/12/2016 2,141.00p 2,235.00p 2,135.00p 2,135.00p 1406
08/12/2016 2,166.00p 2,234.00p 2,165.00p 2,202.50p 2522
07/12/2016 2,161.00p 2,175.00p 2,161.00p 2,165.00p 1309
06/12/2016 2,171.00p 2,195.00p 2,170.00p 2,170.00p 242
05/12/2016 2,151.00p 2,219.00p 2,151.00p 2,200.00p 1542
02/12/2016 2,203.00p 2,220.00p 2,155.00p 2,220.00p 350
01/12/2016 2,203.00p 2,219.00p 2,150.00p 2,167.00p 1369
30/11/2016 2,219.00p 2,219.00p 2,150.00p 2,170.00p 259
29/11/2016 2,219.00p 2,219.00p 2,150.00p 2,181.00p 34
28/11/2016 2,150.00p 2,182.00p 2,150.00p 2,163.00p 1343
25/11/2016 2,210.00p 2,231.00p 2,150.00p 2,150.00p 777
24/11/2016 2,251.00p 2,251.00p 2,215.00p 2,215.00p 66208
23/11/2016 2,350.00p 2,350.00p 2,210.00p 2,210.00p 36456
22/11/2016 2,250.00p 2,272.50p 2,245.00p 2,272.50p 47
21/11/2016 2,285.00p 2,285.00p 2,250.00p 2,270.00p 703
18/11/2016 2,300.00p 2,311.20p 2,281.00p 2,281.00p 623
17/11/2016 2,301.00p 2,350.00p 2,290.00p 2,290.00p 1860
16/11/2016 2,301.00p 2,335.00p 2,280.00p 2,290.00p 400
15/11/2016 2,210.00p 2,349.00p 2,210.00p 2,300.00p 8881
14/11/2016 2,188.00p 2,300.00p 2,181.00p 2,299.00p 7635
11/11/2016 2,101.00p 2,210.00p 2,080.00p 2,189.00p 10382
10/11/2016 2,124.00p 2,200.00p 2,110.00p 2,110.00p 4578
09/11/2016 2,100.00p 2,157.06p 2,000.00p 2,060.00p 49781
08/11/2016 2,220.00p 2,241.00p 2,114.50p 2,152.00p 3638
07/11/2016 2,291.00p 2,291.00p 2,210.00p 2,210.00p 655
04/11/2016 2,302.00p 2,302.00p 2,230.00p 2,234.00p 3348
03/11/2016 2,435.00p 2,435.00p 2,303.00p 2,310.00p 143
02/11/2016 2,430.00p 2,430.00p 2,305.08p 2,332.00p 1909
01/11/2016 2,368.00p 2,368.00p 2,300.00p 2,330.00p 29646
31/10/2016 2,400.00p 2,400.00p 2,354.00p 2,370.00p 655
28/10/2016 2,423.00p 2,423.00p 2,375.00p 2,386.00p 781
27/10/2016 2,433.00p 2,433.00p 2,390.00p 2,416.50p 1848
26/10/2016 2,397.00p 2,425.00p 2,381.00p 2,390.00p 28952
25/10/2016 2,363.00p 2,419.00p 2,360.00p 2,419.00p 14551
24/10/2016 2,352.00p 2,370.08p 2,352.00p 2,365.00p 393
21/10/2016 2,400.00p 2,400.00p 2,350.00p 2,370.00p 396
20/10/2016 2,351.00p 2,375.00p 2,350.00p 2,350.00p 179
19/10/2016 2,351.00p 2,367.00p 2,347.65p 2,367.00p 1715
18/10/2016 2,380.00p 2,381.95p 2,350.00p 2,350.00p 247
17/10/2016 2,390.00p 2,410.50p 2,350.00p 2,360.00p 1102
14/10/2016 2,389.00p 2,405.00p 2,380.00p 2,389.00p 93689
13/10/2016 2,371.00p 2,410.00p 2,371.00p 2,375.00p 1100
12/10/2016 2,390.00p 2,449.00p 2,341.00p 2,360.00p 73434
11/10/2016 2,371.00p 2,400.00p 2,350.00p 2,350.00p 113142
10/10/2016 2,400.00p 2,404.75p 2,300.00p 2,308.00p 3505
07/10/2016 2,366.00p 2,374.80p 2,365.00p 2,365.00p 926
06/10/2016 2,442.00p 2,442.00p 2,371.00p 2,389.00p 8918
05/10/2016 2,351.00p 2,410.00p 2,350.00p 2,350.00p 1652
04/10/2016 2,415.00p 2,415.00p 2,387.00p 2,415.00p 71439
03/10/2016 2,370.00p 2,400.00p 2,325.94p 2,370.00p 44541
30/09/2016 2,382.00p 2,428.18p 2,295.19p 2,382.00p 1833
29/09/2016 2,345.00p 2,425.00p 2,305.40p 2,425.00p 102174
28/09/2016 2,345.00p 2,345.13p 2,272.50p 2,345.00p 886
27/09/2016 2,343.00p 2,345.00p 2,288.00p 2,340.00p 9634
26/09/2016 2,300.00p 2,328.25p 2,296.75p 2,300.00p 26948
23/09/2016 2,252.00p 2,335.00p 2,252.00p 2,313.00p 3958
22/09/2016 2,285.00p 2,288.43p 2,266.00p 2,275.00p 27908
21/09/2016 2,256.00p 2,286.00p 2,256.00p 2,272.00p 3889
20/09/2016 2,300.00p 2,300.00p 2,250.00p 2,300.00p 12488
19/09/2016 2,257.00p 2,300.00p 2,252.25p 2,300.00p 3320
16/09/2016 2,290.00p 2,290.00p 2,235.00p 2,279.00p 4056
15/09/2016 2,238.00p 2,286.75p 2,238.00p 2,275.50p 1592
14/09/2016 2,205.00p 2,295.00p 2,205.00p 2,235.00p 33765
13/09/2016 2,242.00p 2,274.50p 2,225.00p 2,225.00p 7690
12/09/2016 2,203.00p 2,287.00p 2,200.00p 2,268.00p 10012
09/09/2016 2,205.00p 2,218.25p 2,200.00p 2,200.00p 5991
08/09/2016 2,249.00p 2,249.00p 2,205.85p 2,249.00p 490
07/09/2016 2,203.00p 2,240.00p 2,200.00p 2,228.00p 11657
06/09/2016 2,171.00p 2,259.00p 2,171.00p 2,207.00p 1128
05/09/2016 2,238.00p 2,238.00p 2,175.00p 2,175.00p 29765
02/09/2016 2,299.00p 2,299.00p 2,211.00p 2,241.00p 1429
01/09/2016 2,150.00p 2,287.00p 2,150.00p 2,231.00p 46743
31/08/2016 2,216.00p 2,278.00p 2,215.00p 2,216.00p 1410
30/08/2016 2,222.00p 2,250.00p 2,200.00p 2,230.00p 13140
26/08/2016 2,203.00p 2,239.00p 2,161.05p 2,229.00p 2468
25/08/2016 2,201.00p 2,214.50p 2,200.00p 2,205.00p 2986
24/08/2016 2,215.00p 2,230.00p 2,209.00p 2,229.00p 3662
23/08/2016 2,225.00p 2,225.00p 2,170.00p 2,207.00p 13852
22/08/2016 2,150.00p 2,230.50p 2,150.00p 2,181.00p 6096
19/08/2016 2,177.00p 2,195.00p 2,177.00p 2,195.00p 3250
18/08/2016 2,197.00p 2,200.00p 2,175.00p 2,200.00p 937
17/08/2016 2,200.00p 2,200.00p 2,170.00p 2,170.00p 506
16/08/2016 2,283.00p 2,283.00p 2,150.00p 2,200.00p 7954
15/08/2016 2,153.00p 2,225.00p 2,150.00p 2,152.00p 2124
12/08/2016 2,201.00p 2,237.75p 2,150.00p 2,178.00p 4788
11/08/2016 2,188.00p 2,249.00p 2,175.00p 2,247.00p 7418
10/08/2016 2,175.00p 2,204.00p 2,175.00p 2,196.00p 3652
09/08/2016 2,165.00p 2,249.00p 2,165.00p 2,175.00p 10654
08/08/2016 2,136.00p 2,249.00p 2,136.00p 2,231.00p 15166
05/08/2016 2,101.00p 2,235.00p 2,101.00p 2,187.00p 4026
04/08/2016 2,102.00p 2,200.00p 2,100.00p 2,100.00p 5447
03/08/2016 2,135.00p 2,179.28p 2,036.43p 2,110.00p 24857
02/08/2016 2,131.00p 2,239.00p 2,130.00p 2,130.00p 1622
01/08/2016 2,181.00p 2,273.07p 2,127.00p 2,127.00p 13461
29/07/2016 2,211.00p 2,258.50p 2,175.00p 2,175.00p 2116
28/07/2016 2,217.00p 2,274.48p 2,201.00p 2,215.00p 6789
27/07/2016 2,161.00p 2,250.00p 2,161.00p 2,224.00p 8677
26/07/2016 2,140.00p 2,184.00p 2,125.44p 2,150.00p 5617
25/07/2016 2,150.00p 2,175.00p 2,083.25p 2,165.00p 71111
22/07/2016 2,101.00p 2,137.75p 2,016.00p 2,058.00p 23070
21/07/2016 2,072.00p 2,135.00p 2,060.00p 2,115.00p 33718
20/07/2016 2,000.00p 2,079.00p 1,993.25p 2,055.00p 200550
19/07/2016 1,950.00p 2,050.00p 1,925.00p 1,981.00p 24850
18/07/2016 1,801.00p 1,900.00p 1,801.00p 1,898.00p 16061
15/07/2016 1,750.00p 1,876.50p 1,750.00p 1,815.00p 24348
14/07/2016 1,750.00p 1,841.32p 1,750.00p 1,810.00p 35173
13/07/2016 1,725.00p 1,839.00p 1,724.25p 1,815.00p 47909
12/07/2016 1,722.00p 1,808.00p 1,700.00p 1,700.00p 25687
11/07/2016 1,685.00p 1,803.00p 1,685.00p 1,760.00p 26281
08/07/2016 1,550.00p 1,774.31p 1,550.00p 1,701.00p 268497
07/07/2016 1,600.00p 1,699.00p 1,574.25p 1,600.00p 88605
06/07/2016 1,800.00p 1,875.25p 1,600.00p 1,600.00p 15599
05/07/2016 2,000.00p 2,025.00p 1,721.00p 1,754.00p 19083
04/07/2016 2,001.00p 2,055.00p 2,001.00p 2,015.00p 14539
01/07/2016 2,035.00p 2,038.40p 1,955.00p 1,999.00p 4162
30/06/2016 2,061.00p 2,061.00p 2,045.00p 2,046.00p 6701
29/06/2016 2,260.00p 2,297.92p 2,208.24p 2,225.00p 10486
28/06/2016 2,299.00p 2,329.50p 2,251.00p 2,260.00p 15626
27/06/2016 2,301.00p 2,375.25p 2,219.00p 2,264.00p 23133
24/06/2016 2,400.00p 2,400.00p 2,344.50p 2,352.00p 4301
23/06/2016 2,501.00p 2,535.00p 2,499.00p 2,499.00p 34288

*Close Price adjusted for both dividends and splits