Secure Trust Bank (STB) Share Price

Banks Sector

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

Date Open High Low Close* Volume
07/09/2015 2,926.12p 2,936.00p 2,926.12p 2,936.00p 103
04/09/2015 2,965.30p 2,965.30p 2,932.50p 2,932.50p 215
03/09/2015 2,938.04p 2,938.04p 2,925.00p 2,925.00p 500
02/09/2015 2,933.72p 2,933.72p 2,917.00p 2,920.50p 136
01/09/2015 2,842.17p 2,917.00p 2,905.50p 2,917.00p 0
28/08/2015 2,842.17p 2,905.50p 2,842.17p 2,905.50p 500
27/08/2015 2,851.00p 2,870.00p 2,851.00p 2,853.00p 1397
26/08/2015 2,841.00p 2,875.00p 2,841.00p 2,870.00p 30501
25/08/2015 2,964.00p 2,965.00p 2,822.00p 2,875.00p 9825
24/08/2015 2,822.00p 2,948.20p 2,822.00p 2,825.00p 347
21/08/2015 2,891.00p 2,930.00p 2,879.70p 2,930.00p 168
20/08/2015 2,891.00p 2,945.90p 2,890.00p 2,890.00p 105
19/08/2015 2,901.00p 2,901.00p 2,900.00p 2,900.00p 5
18/08/2015 2,913.00p 2,941.00p 2,912.00p 2,941.00p 14022
17/08/2015 2,950.00p 2,950.00p 2,913.85p 2,950.00p 561
14/08/2015 2,934.60p 2,934.60p 2,903.40p 2,925.00p 2928
13/08/2015 2,901.00p 2,927.60p 2,874.35p 2,920.00p 1677
12/08/2015 2,907.50p 2,944.85p 2,907.50p 2,907.50p 1060
11/08/2015 2,918.00p 2,920.00p 2,844.90p 2,920.00p 588
10/08/2015 2,901.00p 2,914.10p 2,815.77p 2,840.00p 2727
07/08/2015 2,946.10p 2,946.10p 2,920.00p 2,920.00p 166
06/08/2015 2,930.00p 2,925.00p 2,920.00p 2,920.00p 0
05/08/2015 2,930.00p 2,925.00p 2,925.00p 2,925.00p 0
04/08/2015 2,930.00p 2,930.00p 2,925.00p 2,925.00p 0
03/08/2015 2,930.00p 2,930.00p 2,925.00p 2,930.00p 1547
31/07/2015 2,928.00p 2,929.00p 2,901.45p 2,915.00p 711
30/07/2015 2,835.90p 2,915.00p 2,915.00p 2,915.00p 0
29/07/2015 2,835.90p 2,929.00p 2,835.90p 2,915.00p 1094
28/07/2015 2,900.00p 2,927.55p 2,900.00p 2,905.00p 334
27/07/2015 2,929.00p 2,917.50p 2,915.00p 2,915.00p 0
24/07/2015 2,929.00p 2,929.00p 2,906.20p 2,917.50p 190
23/07/2015 2,929.00p 2,929.00p 2,882.45p 2,905.00p 743
22/07/2015 2,928.00p 2,928.00p 2,882.50p 2,905.00p 399
21/07/2015 2,899.00p 2,914.05p 2,833.45p 2,882.50p 8261
20/07/2015 2,900.00p 2,904.00p 2,885.00p 2,885.00p 4509
17/07/2015 2,899.00p 2,899.00p 2,875.00p 2,875.00p 344
16/07/2015 2,880.00p 2,880.00p 2,872.50p 2,872.50p 210
15/07/2015 2,875.00p 2,875.00p 2,850.00p 2,867.50p 2673
14/07/2015 2,858.80p 2,858.80p 2,850.00p 2,850.00p 80
13/07/2015 2,867.55p 2,867.55p 2,852.00p 2,852.00p 68
10/07/2015 2,858.80p 2,858.80p 2,832.00p 2,832.00p 104
09/07/2015 2,874.00p 2,874.00p 2,814.15p 2,850.00p 273
08/07/2015 2,900.00p 2,920.15p 2,811.00p 2,847.00p 35484
07/07/2015 2,924.00p 2,924.00p 2,826.66p 2,870.00p 1228
06/07/2015 2,925.00p 2,925.00p 2,902.50p 2,902.50p 0
03/07/2015 2,925.00p 2,925.00p 2,925.00p 2,925.00p 62
02/07/2015 2,900.00p 2,925.00p 2,900.00p 2,910.00p 583
01/07/2015 2,892.60p 2,892.60p 2,815.75p 2,857.00p 250
30/06/2015 2,810.00p 2,860.00p 2,810.00p 2,860.00p 1067
29/06/2015 2,822.00p 2,900.00p 2,773.00p 2,895.00p 1467
26/06/2015 2,847.50p 2,847.50p 2,847.50p 2,847.50p 45392
25/06/2015 2,825.00p 2,844.00p 2,825.00p 2,844.00p 152
24/06/2015 2,815.00p 2,865.00p 2,815.00p 2,865.00p 200
23/06/2015 2,828.00p 2,840.00p 2,828.00p 2,840.00p 261
22/06/2015 2,828.00p 2,840.00p 2,828.00p 2,840.00p 400
19/06/2015 2,838.50p 2,838.50p 2,838.00p 2,838.00p 0
18/06/2015 2,838.50p 2,838.50p 2,815.55p 2,838.50p 1172
17/06/2015 2,815.00p 2,834.00p 2,824.00p 2,824.00p 0
16/06/2015 2,815.00p 2,834.00p 2,824.00p 2,834.00p 0
15/06/2015 2,815.00p 2,835.00p 2,815.00p 2,824.00p 76
12/06/2015 2,840.20p 2,840.20p 2,803.00p 2,827.00p 168
11/06/2015 2,803.00p 2,835.00p 2,803.00p 2,803.00p 692
10/06/2015 2,810.00p 2,827.50p 2,810.00p 2,822.50p 151139
09/06/2015 2,823.80p 2,823.80p 2,795.80p 2,810.00p 375
08/06/2015 2,824.85p 2,824.85p 2,803.50p 2,803.50p 1020
05/06/2015 2,784.00p 2,784.00p 2,761.00p 2,765.00p 984
04/06/2015 2,800.00p 2,811.65p 2,770.00p 2,770.00p 605
03/06/2015 2,775.00p 2,834.00p 2,750.00p 2,797.00p 8762
02/06/2015 2,791.00p 2,853.05p 2,770.90p 2,820.00p 2280
01/06/2015 2,810.00p 2,850.05p 2,775.00p 2,800.00p 1264
29/05/2015 2,815.00p 2,842.50p 2,830.00p 2,830.00p 0
28/05/2015 2,815.00p 2,864.40p 2,815.00p 2,842.50p 545
27/05/2015 2,840.00p 2,842.50p 2,837.50p 2,842.50p 0
26/05/2015 2,840.00p 2,857.50p 2,837.50p 2,837.50p 500
22/05/2015 2,801.00p 2,871.45p 2,794.00p 2,857.50p 2999
21/05/2015 2,840.00p 2,854.30p 2,776.00p 2,800.00p 1827
20/05/2015 2,840.00p 2,873.00p 2,836.63p 2,847.50p 2196
19/05/2015 2,869.00p 2,873.00p 2,866.10p 2,873.00p 1193
18/05/2015 2,875.00p 2,875.00p 2,864.50p 2,875.00p 1773
15/05/2015 2,874.00p 2,875.00p 2,857.50p 2,857.50p 0
14/05/2015 2,874.00p 2,875.00p 2,870.70p 2,875.00p 76
13/05/2015 2,845.00p 2,862.50p 2,840.00p 2,855.00p 450
12/05/2015 2,840.00p 2,880.10p 2,840.00p 2,867.50p 287
11/05/2015 2,864.00p 2,865.00p 2,858.00p 2,865.00p 478
08/05/2015 2,865.00p 2,865.00p 2,845.00p 2,852.50p 210
07/05/2015 2,840.00p 2,855.00p 2,850.00p 2,850.00p 0
06/05/2015 2,840.00p 2,855.00p 2,825.00p 2,855.00p 487
05/05/2015 2,862.50p 2,862.50p 2,860.00p 2,862.50p 487
01/05/2015 2,825.00p 2,860.00p 2,825.00p 2,860.00p 2225
30/04/2015 2,825.00p 2,867.09p 2,825.00p 2,825.00p 1108
29/04/2015 2,846.00p 2,846.00p 2,765.32p 2,825.00p 6697
28/04/2015 2,850.00p 2,875.00p 2,862.50p 2,862.50p 0
27/04/2015 2,850.00p 2,875.00p 2,850.00p 2,875.00p 1172
24/04/2015 2,850.00p 2,900.20p 2,850.00p 2,875.00p 1442
23/04/2015 2,900.00p 2,900.00p 2,850.00p 2,875.00p 694
22/04/2015 2,870.00p 2,895.00p 2,870.00p 2,895.00p 2
21/04/2015 2,882.50p 2,895.00p 2,882.50p 2,895.00p 41
20/04/2015 2,886.00p 2,900.00p 2,886.00p 2,900.00p 171
17/04/2015 2,914.00p 2,920.00p 2,860.00p 2,920.00p 370
16/04/2015 2,909.00p 2,910.00p 2,825.00p 2,910.00p 672
15/04/2015 2,949.00p 2,960.00p 2,949.00p 2,960.00p 90
14/04/2015 2,949.00p 2,950.00p 2,851.00p 2,950.00p 4412
13/04/2015 2,944.00p 2,950.00p 2,900.00p 2,900.00p 0
10/04/2015 2,944.00p 2,950.00p 2,890.10p 2,950.00p 9097
09/04/2015 2,944.00p 2,945.00p 2,939.10p 2,945.00p 55
08/04/2015 2,944.00p 2,945.00p 2,940.05p 2,945.00p 188
07/04/2015 2,944.00p 2,944.00p 2,895.00p 2,895.00p 625
02/04/2015 2,901.00p 2,955.00p 2,840.00p 2,845.00p 2329
01/04/2015 2,919.25p 2,937.50p 2,919.00p 2,937.50p 32
31/03/2015 2,919.25p 2,919.25p 2,919.00p 2,919.00p 528
30/03/2015 2,900.00p 2,994.10p 2,900.00p 2,937.50p 5332
27/03/2015 2,997.00p 2,997.00p 2,916.75p 2,965.00p 1314
26/03/2015 2,900.00p 2,950.00p 2,900.00p 2,900.00p 421
25/03/2015 2,970.00p 2,970.00p 2,950.00p 2,950.00p 250
24/03/2015 2,994.50p 2,994.50p 2,921.75p 2,950.00p 2807
23/03/2015 2,926.00p 3,000.80p 2,925.00p 2,925.00p 9315
20/03/2015 2,975.00p 3,007.70p 2,950.00p 2,962.50p 1076
19/03/2015 3,024.00p 3,024.00p 2,950.00p 2,950.00p 945
18/03/2015 2,999.00p 3,000.00p 2,985.00p 3,000.00p 1288
17/03/2015 2,959.00p 3,003.71p 2,920.00p 2,920.00p 2357
16/03/2015 2,900.00p 2,929.50p 2,900.00p 2,900.00p 442
13/03/2015 2,925.00p 2,959.00p 2,925.00p 2,929.50p 100329
12/03/2015 2,955.10p 2,958.00p 2,915.00p 2,929.50p 4115
11/03/2015 2,958.00p 2,959.00p 2,900.00p 2,929.50p 937
10/03/2015 2,900.00p 2,955.10p 2,900.00p 2,900.00p 957
09/03/2015 2,900.00p 2,955.10p 2,900.00p 2,900.00p 134
06/03/2015 2,914.50p 2,955.10p 2,914.50p 2,929.50p 116
05/03/2015 2,955.00p 2,959.00p 2,914.50p 2,929.50p 988
04/03/2015 2,959.00p 2,959.00p 2,959.00p 2,959.00p 4
03/03/2015 2,959.00p 2,998.02p 2,901.98p 2,959.00p 1589
02/03/2015 3,000.00p 3,000.00p 3,000.00p 3,000.00p 44
27/02/2015 2,901.00p 2,950.00p 2,925.00p 2,950.00p 0
26/02/2015 2,901.00p 3,000.00p 2,900.00p 2,925.00p 1861
25/02/2015 2,901.00p 2,975.00p 2,901.00p 2,920.00p 1202
24/02/2015 2,994.10p 2,994.10p 2,905.60p 2,943.50p 291
23/02/2015 2,969.00p 2,990.30p 2,965.00p 2,965.00p 142
20/02/2015 2,900.00p 2,942.75p 2,900.00p 2,922.50p 308
19/02/2015 2,994.10p 2,994.10p 2,902.00p 2,945.00p 380
18/02/2015 2,950.00p 2,979.00p 2,923.90p 2,950.00p 2441
17/02/2015 2,905.85p 2,948.50p 2,905.85p 2,948.50p 105
16/02/2015 2,950.00p 2,975.60p 2,945.00p 2,945.00p 30262
13/02/2015 3,004.10p 3,004.10p 2,950.00p 2,976.00p 2599
12/02/2015 2,968.30p 2,970.00p 2,968.30p 2,970.00p 257
11/02/2015 2,993.95p 2,993.95p 2,940.00p 2,955.50p 9928
10/02/2015 2,944.75p 2,994.20p 2,944.75p 2,969.50p 549
09/02/2015 3,000.16p 3,000.16p 2,977.00p 2,977.00p 175
06/02/2015 2,913.00p 2,999.00p 2,913.00p 2,977.00p 262
05/02/2015 2,994.90p 3,000.00p 2,915.40p 2,955.50p 688
04/02/2015 3,004.00p 3,005.00p 2,997.55p 3,000.00p 11541
03/02/2015 3,009.00p 3,009.00p 2,963.45p 3,005.00p 105861
02/02/2015 2,947.90p 2,979.60p 2,947.90p 2,972.50p 46
30/01/2015 2,910.00p 2,965.00p 2,910.00p 2,915.00p 81
29/01/2015 2,939.00p 2,965.00p 2,900.00p 2,965.00p 2692
28/01/2015 2,920.00p 2,950.00p 2,881.00p 2,950.00p 1872
27/01/2015 2,881.00p 2,945.00p 2,880.00p 2,880.00p 382
26/01/2015 2,959.10p 2,959.10p 2,885.30p 2,924.50p 96
23/01/2015 2,949.00p 2,964.53p 2,898.70p 2,950.00p 1283
22/01/2015 2,950.00p 2,950.00p 2,884.40p 2,950.00p 511
21/01/2015 2,945.00p 2,948.00p 2,890.50p 2,915.00p 769
20/01/2015 2,945.60p 2,945.60p 2,915.00p 2,915.00p 49
19/01/2015 2,945.60p 2,945.60p 2,900.00p 2,915.00p 64
16/01/2015 2,944.10p 2,944.10p 2,900.00p 2,900.00p 274
15/01/2015 2,876.00p 2,944.05p 2,842.30p 2,850.00p 193055
14/01/2015 2,830.00p 2,925.05p 2,830.00p 2,880.50p 491
13/01/2015 2,854.70p 2,921.30p 2,853.75p 2,869.00p 86
12/01/2015 2,886.00p 2,916.55p 2,886.00p 2,886.00p 21691
09/01/2015 2,851.00p 2,905.00p 2,851.00p 2,880.00p 50594
08/01/2015 2,821.00p 2,900.00p 2,821.00p 2,830.00p 15045
07/01/2015 2,801.00p 2,870.30p 2,801.00p 2,825.50p 351
06/01/2015 2,885.00p 2,845.00p 2,825.50p 2,825.50p 0
05/01/2015 2,885.00p 2,885.00p 2,845.00p 2,845.00p 22563
02/01/2015 2,816.00p 2,881.30p 2,815.00p 2,820.00p 5094
31/12/2014 2,855.30p 2,855.30p 2,835.50p 2,835.50p 349
30/12/2014 2,790.95p 2,810.50p 2,790.95p 2,810.50p 450
29/12/2014 2,801.00p 2,835.00p 2,800.00p 2,835.00p 0
24/12/2014 2,801.00p 2,801.00p 2,800.00p 2,800.00p 897
23/12/2014 2,814.70p 2,829.00p 2,814.70p 2,829.00p 250
22/12/2014 2,885.00p 2,885.00p 2,801.00p 2,821.50p 1288
19/12/2014 2,869.00p 2,869.00p 2,790.00p 2,795.50p 135
18/12/2014 2,801.00p 2,840.30p 2,795.00p 2,795.00p 524
17/12/2014 2,781.00p 2,815.50p 2,795.50p 2,815.50p 0
16/12/2014 2,781.00p 2,795.50p 2,770.00p 2,795.50p 0
15/12/2014 2,781.00p 2,843.30p 2,770.00p 2,770.00p 355
12/12/2014 2,846.05p 2,846.05p 2,782.85p 2,795.50p 2048
11/12/2014 2,850.00p 2,850.00p 2,771.00p 2,790.50p 97
10/12/2014 2,771.00p 2,846.05p 2,771.00p 2,810.50p 58
09/12/2014 2,840.00p 2,865.05p 2,820.50p 2,820.50p 352
08/12/2014 2,775.00p 2,820.50p 2,820.50p 2,820.50p 0
05/12/2014 2,775.00p 2,820.50p 2,775.00p 2,820.50p 194
04/12/2014 2,840.00p 2,840.00p 2,756.00p 2,816.00p 255
03/12/2014 2,799.00p 2,850.00p 2,747.93p 2,756.00p 4047
02/12/2014 2,730.00p 2,775.50p 2,772.50p 2,772.50p 0
01/12/2014 2,730.00p 2,776.00p 2,730.00p 2,775.50p 235
28/11/2014 2,800.00p 2,800.00p 2,719.20p 2,776.00p 392
27/11/2014 2,796.15p 2,796.15p 2,750.00p 2,772.50p 71
26/11/2014 2,702.00p 2,750.00p 2,702.00p 2,750.00p 103679
25/11/2014 2,739.00p 2,780.00p 2,708.00p 2,740.00p 51371
24/11/2014 2,780.65p 2,780.65p 2,705.00p 2,742.50p 585
21/11/2014 2,779.00p 2,779.50p 2,690.00p 2,779.50p 2678
20/11/2014 2,681.00p 2,775.00p 2,680.00p 2,690.00p 1665

*Close Price adjusted for both dividends and splits