Secure Trust Bank (STB) Share Price

Banks Sector

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

Date Open High Low Close* Volume
19/11/2014 2,770.00p 2,770.00p 2,729.50p 2,729.50p 0
18/11/2014 2,770.00p 2,770.00p 2,665.40p 2,770.00p 260
17/11/2014 2,742.00p 2,699.50p 2,650.00p 2,699.50p 0
14/11/2014 2,742.00p 2,742.00p 2,650.00p 2,650.00p 473
13/11/2014 2,697.55p 2,744.10p 2,655.90p 2,674.50p 1282
12/11/2014 2,636.00p 2,699.00p 2,635.00p 2,674.50p 104305
11/11/2014 2,590.00p 2,637.00p 2,572.23p 2,625.50p 55926
10/11/2014 2,573.00p 2,615.00p 2,573.00p 2,615.00p 1357
07/11/2014 2,610.00p 2,610.00p 2,564.40p 2,586.00p 202
06/11/2014 2,580.00p 2,599.46p 2,580.00p 2,580.00p 2906
05/11/2014 2,575.00p 2,588.00p 2,575.00p 2,588.00p 2185
04/11/2014 2,599.00p 2,630.00p 2,560.00p 2,560.00p 1519
03/11/2014 2,600.00p 2,666.50p 2,500.00p 2,590.00p 924899
31/10/2014 2,570.00p 2,647.50p 2,570.00p 2,624.50p 12500
30/10/2014 2,600.00p 2,665.20p 2,600.00p 2,600.00p 519
29/10/2014 2,665.00p 2,686.00p 2,615.70p 2,625.00p 21369
28/10/2014 2,565.00p 2,659.10p 2,565.00p 2,566.00p 11882
27/10/2014 2,654.20p 2,654.20p 2,569.95p 2,615.00p 514
24/10/2014 2,664.00p 2,664.00p 2,590.00p 2,590.00p 30116
23/10/2014 2,600.00p 2,623.51p 2,600.00p 2,622.50p 941
22/10/2014 2,571.00p 2,664.00p 2,570.00p 2,610.00p 6867
21/10/2014 2,600.00p 2,636.30p 2,551.00p 2,565.00p 20624
20/10/2014 2,596.30p 2,597.05p 2,574.00p 2,574.00p 1604
17/10/2014 2,510.00p 2,550.00p 2,500.00p 2,535.00p 41202
16/10/2014 2,501.00p 2,599.00p 2,500.00p 2,586.00p 2069
15/10/2014 2,525.00p 2,585.00p 2,495.90p 2,585.00p 52393
14/10/2014 2,361.00p 2,449.00p 2,361.00p 2,420.00p 12328
13/10/2014 2,386.65p 2,407.50p 2,375.00p 2,407.50p 8076
10/10/2014 2,326.00p 2,399.00p 2,320.00p 2,375.00p 4395
09/10/2014 2,326.00p 2,326.25p 2,312.17p 2,325.00p 4976
08/10/2014 2,296.00p 2,350.00p 2,296.00p 2,350.00p 682
07/10/2014 2,322.90p 2,327.40p 2,322.90p 2,324.50p 95
06/10/2014 2,293.70p 2,319.50p 2,293.70p 2,319.50p 2438962
03/10/2014 2,280.00p 2,287.50p 2,277.50p 2,287.50p 0
02/10/2014 2,280.00p 2,280.00p 2,270.00p 2,277.50p 6300
01/10/2014 2,286.00p 2,286.00p 2,270.00p 2,270.00p 2306
30/09/2014 2,291.00p 2,307.50p 2,285.00p 2,285.00p 28264
29/09/2014 2,290.00p 2,290.00p 2,280.00p 2,280.00p 2795
26/09/2014 2,285.00p 2,285.50p 2,273.00p 2,273.00p 600
25/09/2014 2,286.00p 2,286.00p 2,273.00p 2,273.00p 662
24/09/2014 2,293.00p 2,293.00p 2,285.00p 2,285.00p 1000
23/09/2014 2,313.75p 2,322.00p 2,302.00p 2,302.00p 618
22/09/2014 2,293.90p 2,322.00p 2,293.90p 2,322.00p 31
19/09/2014 2,291.00p 2,300.00p 2,291.00p 2,300.00p 32
18/09/2014 2,293.00p 2,317.50p 2,290.00p 2,317.50p 125170
17/09/2014 2,301.00p 2,315.50p 2,287.35p 2,295.00p 5679
16/09/2014 2,332.75p 2,332.75p 2,290.00p 2,316.50p 185172
15/09/2014 2,329.00p 2,329.50p 2,276.00p 2,312.50p 72
12/09/2014 2,285.00p 2,315.00p 2,280.00p 2,315.00p 3258
11/09/2014 2,278.00p 2,298.00p 2,270.00p 2,270.00p 15595
10/09/2014 2,270.00p 2,306.50p 2,257.00p 2,257.00p 764
09/09/2014 2,274.00p 2,309.50p 2,267.43p 2,270.00p 7236
08/09/2014 2,278.00p 2,331.50p 2,270.00p 2,270.00p 845
05/09/2014 2,284.00p 2,331.00p 2,280.00p 2,280.00p 3329
04/09/2014 2,280.00p 2,313.00p 2,280.00p 2,283.00p 156236
03/09/2014 2,288.00p 2,288.00p 2,275.00p 2,275.00p 1263
02/09/2014 2,275.00p 2,300.00p 2,275.00p 2,275.00p 3503
01/09/2014 2,280.00p 2,286.50p 2,280.00p 2,286.50p 990
29/08/2014 2,280.00p 2,295.68p 2,277.20p 2,280.00p 1323
28/08/2014 2,275.00p 2,287.30p 2,275.00p 2,275.00p 169
27/08/2014 2,275.00p 2,350.00p 2,270.20p 2,275.00p 327
26/08/2014 2,265.00p 2,327.75p 2,265.00p 2,265.00p 89
22/08/2014 2,275.70p 2,300.00p 2,260.00p 2,300.00p 79
21/08/2014 2,260.00p 2,300.00p 2,260.00p 2,260.00p 1840
20/08/2014 2,261.00p 2,265.00p 2,245.00p 2,245.00p 1608
19/08/2014 2,282.50p 2,310.00p 2,260.00p 2,310.00p 82
18/08/2014 2,260.00p 2,280.00p 2,260.00p 2,260.00p 240
15/08/2014 2,260.00p 2,305.00p 2,260.00p 2,260.00p 801
14/08/2014 2,260.00p 2,310.00p 2,260.00p 2,305.00p 2178
13/08/2014 2,265.00p 2,265.00p 2,262.00p 2,265.00p 266
12/08/2014 2,261.00p 2,335.25p 2,260.00p 2,260.00p 607
11/08/2014 2,300.00p 2,300.00p 2,260.00p 2,260.00p 835
08/08/2014 2,280.00p 2,297.10p 2,270.00p 2,270.00p 952
07/08/2014 2,282.00p 2,295.50p 2,280.00p 2,280.00p 941
06/08/2014 2,285.00p 2,288.00p 2,282.00p 2,282.00p 1143
05/08/2014 2,285.00p 2,299.55p 2,280.00p 2,285.00p 12332
04/08/2014 2,285.00p 2,288.00p 2,280.00p 2,280.00p 511
01/08/2014 2,286.00p 2,348.00p 2,285.00p 2,288.00p 2734
31/07/2014 2,291.00p 2,340.00p 2,285.00p 2,285.00p 1327
30/07/2014 2,310.80p 2,340.00p 2,310.80p 2,340.00p 3
29/07/2014 2,347.40p 2,347.40p 2,337.50p 2,337.50p 47
28/07/2014 2,315.00p 2,316.50p 2,295.00p 2,316.50p 2318
25/07/2014 2,300.00p 2,338.00p 2,295.00p 2,295.00p 6122
24/07/2014 2,311.00p 2,347.00p 2,300.00p 2,300.00p 4894
23/07/2014 2,350.00p 2,350.00p 2,295.00p 2,305.00p 59320
22/07/2014 2,350.00p 2,392.75p 2,295.00p 2,295.00p 92384
21/07/2014 2,285.00p 2,297.00p 2,282.00p 2,285.00p 3190
18/07/2014 2,285.00p 2,304.80p 2,280.00p 2,290.00p 765
17/07/2014 2,300.00p 2,301.00p 2,280.00p 2,280.00p 1887
16/07/2014 2,285.00p 2,310.00p 2,285.00p 2,302.50p 2267
15/07/2014 2,361.00p 2,361.50p 2,281.20p 2,319.50p 3625
14/07/2014 2,369.00p 2,369.00p 2,359.00p 2,361.50p 10114
11/07/2014 2,400.00p 2,400.00p 2,342.11p 2,367.50p 7938
10/07/2014 2,509.00p 2,509.00p 2,380.00p 2,380.00p 3634
09/07/2014 2,391.00p 2,391.00p 2,370.00p 2,370.00p 1229
08/07/2014 2,388.00p 2,388.00p 2,376.00p 2,376.00p 2474
07/07/2014 2,389.00p 2,481.60p 2,388.00p 2,388.00p 1091
04/07/2014 2,443.82p 2,447.00p 2,443.00p 2,447.00p 200
03/07/2014 2,456.15p 2,456.15p 2,443.00p 2,443.00p 121
02/07/2014 2,386.00p 2,471.60p 2,386.00p 2,439.00p 181
01/07/2014 2,480.00p 2,480.00p 2,430.18p 2,439.00p 759
30/06/2014 2,420.00p 2,480.00p 2,420.00p 2,432.50p 313
27/06/2014 2,480.00p 2,480.00p 2,420.00p 2,480.00p 1741
26/06/2014 2,480.00p 2,480.00p 2,421.70p 2,480.00p 248
25/06/2014 2,366.00p 2,370.00p 2,365.00p 2,370.00p 763
24/06/2014 2,375.00p 2,423.88p 2,355.00p 2,365.00p 2077
23/06/2014 2,401.00p 2,445.50p 2,376.00p 2,376.00p 1490
20/06/2014 2,500.00p 2,504.41p 2,440.00p 2,462.50p 938
19/06/2014 2,529.00p 2,561.00p 2,450.00p 2,495.00p 8428
18/06/2014 2,571.00p 2,571.00p 2,528.00p 2,528.00p 1759
17/06/2014 2,571.00p 2,625.00p 2,541.00p 2,541.00p 370
16/06/2014 2,572.00p 2,635.50p 2,542.00p 2,542.00p 1092
13/06/2014 2,580.00p 2,635.50p 2,578.00p 2,635.50p 666
12/06/2014 2,632.16p 2,635.50p 2,571.00p 2,635.50p 18
11/06/2014 2,571.00p 2,631.16p 2,571.00p 2,571.00p 2137
10/06/2014 2,632.44p 2,635.50p 2,542.00p 2,635.50p 18
09/06/2014 2,572.00p 2,643.68p 2,542.00p 2,542.00p 2079
06/06/2014 2,572.64p 2,635.50p 2,572.64p 2,635.50p 0
05/06/2014 2,572.64p 2,635.50p 2,572.64p 2,635.50p 40
04/06/2014 2,572.00p 2,660.00p 2,571.00p 2,571.00p 448
03/06/2014 2,573.44p 2,635.50p 2,573.44p 2,635.50p 192
02/06/2014 2,600.00p 2,611.00p 2,579.00p 2,579.00p 1064
30/05/2014 2,601.00p 2,658.00p 2,601.00p 2,625.00p 0
29/05/2014 2,601.00p 2,658.00p 2,601.00p 2,658.00p 110
28/05/2014 2,650.00p 2,660.40p 2,600.00p 2,650.00p 0
27/05/2014 2,650.00p 2,660.40p 2,600.00p 2,650.00p 1205
23/05/2014 2,660.40p 2,660.40p 2,650.00p 2,650.00p 0
22/05/2014 2,660.40p 2,660.40p 2,650.00p 2,650.00p 188
21/05/2014 2,599.00p 2,650.00p 2,599.00p 2,650.00p 800
20/05/2014 2,610.00p 2,610.00p 2,600.00p 2,600.00p 398
19/05/2014 2,610.00p 2,675.50p 2,610.00p 2,675.50p 0
16/05/2014 2,610.00p 2,675.50p 2,610.00p 2,675.50p 0
15/05/2014 2,610.00p 2,675.50p 2,610.00p 2,675.50p 50
14/05/2014 2,695.15p 2,695.15p 2,675.50p 2,675.50p 140
13/05/2014 2,616.55p 2,714.80p 2,616.55p 2,675.50p 5277
12/05/2014 2,688.60p 2,688.60p 2,610.00p 2,675.50p 363
09/05/2014 2,688.60p 2,688.60p 2,616.55p 2,675.50p 46
08/05/2014 2,666.40p 2,681.00p 2,601.00p 2,681.00p 167
07/05/2014 2,670.00p 2,698.40p 2,600.00p 2,625.00p 971
06/05/2014 2,671.00p 2,774.20p 2,671.00p 2,735.00p 626
02/05/2014 2,750.00p 2,753.00p 2,700.00p 2,753.00p 0
01/05/2014 2,750.00p 2,750.00p 2,700.00p 2,735.00p 0
30/04/2014 2,750.00p 2,750.00p 2,700.00p 2,735.00p 0
29/04/2014 2,750.00p 2,750.00p 2,700.00p 2,735.00p 1010
28/04/2014 2,800.00p 2,800.00p 2,683.90p 2,700.00p 0
25/04/2014 2,800.00p 2,800.00p 2,683.90p 2,735.00p 512
24/04/2014 2,800.00p 2,800.00p 2,725.00p 2,735.00p 988
23/04/2014 2,780.65p 2,780.65p 2,725.00p 2,725.00p 0
22/04/2014 2,780.65p 2,780.65p 2,735.00p 2,735.00p 36
17/04/2014 2,780.65p 2,780.65p 2,685.00p 2,705.00p 0
16/04/2014 2,780.65p 2,780.65p 2,685.00p 2,685.00p 11
15/04/2014 2,745.00p 2,745.00p 2,710.00p 2,710.00p 140
14/04/2014 2,785.00p 2,785.00p 2,710.00p 2,768.00p 63
11/04/2014 2,710.00p 2,785.00p 2,710.00p 2,768.00p 294
10/04/2014 2,775.00p 2,775.00p 2,725.00p 2,725.00p 408
09/04/2014 2,775.00p 2,775.00p 2,739.50p 2,750.00p 108
08/04/2014 2,768.00p 2,768.00p 2,739.50p 2,739.50p 108
07/04/2014 2,785.75p 2,790.00p 2,732.00p 2,742.00p 849
04/04/2014 2,800.00p 2,800.00p 2,712.00p 2,732.00p 1415
03/04/2014 2,770.00p 2,795.50p 2,737.00p 2,737.00p 40390
02/04/2014 2,770.00p 2,777.50p 2,770.00p 2,775.00p 480
01/04/2014 2,785.00p 2,788.00p 2,780.00p 2,780.00p 1174
31/03/2014 2,800.00p 2,845.00p 2,732.00p 2,785.00p 5114
28/03/2014 2,751.60p 2,777.00p 2,703.20p 2,732.00p 286
27/03/2014 2,800.00p 2,800.00p 2,777.00p 2,777.00p 408
26/03/2014 2,870.00p 2,870.00p 2,739.50p 2,805.00p 1048
25/03/2014 2,813.50p 2,828.75p 2,739.50p 2,739.50p 1800
24/03/2014 2,800.00p 2,828.10p 2,800.00p 2,800.00p 403
21/03/2014 2,800.00p 2,850.00p 2,800.00p 2,825.00p 1540
20/03/2014 2,825.25p 2,828.10p 2,775.00p 2,825.00p 208
19/03/2014 2,850.00p 2,850.00p 2,775.00p 2,775.00p 1560
18/03/2014 2,685.00p 2,846.00p 2,685.00p 2,767.00p 0
17/03/2014 2,685.00p 2,846.00p 2,685.00p 2,685.00p 1239
14/03/2014 2,769.65p 2,790.00p 2,685.15p 2,710.00p 5613
13/03/2014 2,790.00p 2,790.00p 2,710.00p 2,710.00p 654
12/03/2014 2,769.65p 2,769.65p 2,710.00p 2,710.00p 0
11/03/2014 2,769.65p 2,769.65p 2,710.00p 2,710.00p 0
10/03/2014 2,769.65p 2,769.65p 2,710.00p 2,710.00p 29
07/03/2014 2,770.00p 2,770.00p 2,710.00p 2,710.00p 106
06/03/2014 2,710.50p 2,710.50p 2,710.00p 2,710.00p 3000
05/03/2014 2,790.00p 2,810.00p 2,660.00p 2,710.00p 0
04/03/2014 2,790.00p 2,810.00p 2,660.00p 2,710.00p 2365
03/03/2014 2,769.50p 2,769.50p 2,660.00p 2,710.00p 0
28/02/2014 2,769.50p 2,769.50p 2,660.00p 2,710.00p 0
27/02/2014 2,769.50p 2,769.50p 2,660.00p 2,710.00p 108
26/02/2014 2,725.00p 2,769.65p 2,710.00p 2,710.00p 175
25/02/2014 2,731.25p 2,731.25p 2,630.00p 2,710.00p 0
24/02/2014 2,731.25p 2,731.25p 2,630.00p 2,687.50p 959
21/02/2014 2,731.40p 2,731.40p 2,638.40p 2,687.50p 0
20/02/2014 2,731.40p 2,731.40p 2,638.40p 2,687.50p 398
19/02/2014 2,700.00p 2,700.00p 2,687.50p 2,687.50p 375
18/02/2014 2,638.40p 2,687.50p 2,638.40p 2,687.50p 56
17/02/2014 2,638.40p 2,700.00p 2,638.40p 2,687.50p 0
14/02/2014 2,638.40p 2,700.00p 2,638.40p 2,687.50p 507
13/02/2014 2,625.32p 2,687.50p 2,625.32p 2,687.50p 130
12/02/2014 2,688.00p 2,688.00p 2,638.40p 2,687.50p 1893
11/02/2014 2,749.00p 2,750.00p 2,675.00p 2,675.00p 486
10/02/2014 2,749.00p 2,749.00p 2,637.40p 2,687.50p 1409
07/02/2014 2,625.00p 2,749.00p 2,625.00p 2,687.50p 0
06/02/2014 2,625.00p 2,749.00p 2,625.00p 2,687.50p 0

*Close Price adjusted for both dividends and splits