Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Hold Tyman (TYMN) by Jefferies
- Buy Shell (SHEL) by DZ Bank
- Sector Perform SIG (SHI) by RBC Capital
- Buy Sainsbury (J) (SBRY) by Tom Winnifrith in ShareProphets
- Avoid Altitude Group (ALT) by Steve Moore in ShareProphets
- Buy Smith & Nephew (SN.) by Berenberg
- Buy Endeavour Mining (EDV) by Berenberg
- Buy Smiths News (SNWS) by Canaccord Genuity
- Buy Kitwave Group (KITW) by Canaccord Genuity
- Speculative Buy Kinovo (KINO) by Canaccord Genuity
- Overweight Standard Chartered (STAN) by JP Morgan
- Neutral Learning Technologies Group (LTG) by Citi
- Avoid Dianomi (DNM) by Steve Moore in ShareProphets
- Strong Buy NATWEST GROUP (NWG) by Charlie Keough in The Motley Fool
- Buy Scottish Mortgage Inv Trust (SMT) by Charlie Keough in The Motley Fool
- Avoid Cambridge Cognition Holdings (COG) by Steve Moore in ShareProphets
- Avoid Abrdn (ABDN) by Edward Sheldon in The Motley Fool
- Avoid ASOS (ASC) by Edward Sheldon in The Motley Fool
- Avoid Kingfisher (KGF) by Edward Sheldon in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
Secure Trust Bank (STB) Share Price
Banks Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 10/04/2013 | 1,810.00p | 1,900.00p | 1,800.00p | 1,850.00p | 1547 |
| 09/04/2013 | 1,850.00p | 1,900.00p | 1,850.00p | 1,900.00p | 300 |
| 08/04/2013 | 1,923.00p | 1,923.00p | 1,861.00p | 1,900.00p | 479 |
| 05/04/2013 | 1,923.00p | 1,923.00p | 1,861.00p | 1,900.00p | 1270 |
| 04/04/2013 | 1,900.00p | 1,902.50p | 1,900.00p | 1,900.00p | 1600 |
| 03/04/2013 | 1,868.00p | 1,925.00p | 1,865.00p | 1,902.50p | 292 |
| 02/04/2013 | 1,880.00p | 1,950.00p | 1,850.00p | 1,897.50p | 4053 |
| 28/03/2013 | 1,925.00p | 1,925.00p | 1,900.00p | 1,900.00p | 26276 |
| 27/03/2013 | 1,900.00p | 1,925.00p | 1,900.00p | 1,900.00p | 56678 |
| 26/03/2013 | 1,900.00p | 1,905.00p | 1,900.00p | 1,905.00p | 50000 |
| 25/03/2013 | 1,850.00p | 1,892.50p | 1,850.00p | 1,892.50p | 5067 |
| 22/03/2013 | 1,900.00p | 1,900.00p | 1,897.50p | 1,898.50p | 678 |
| 21/03/2013 | 1,900.00p | 1,900.00p | 1,817.50p | 1,897.50p | 60256 |
| 20/03/2013 | 1,800.00p | 1,850.00p | 1,780.00p | 1,817.50p | 1821 |
| 19/03/2013 | 1,880.00p | 1,880.00p | 1,850.00p | 1,850.00p | 0 |
| 18/03/2013 | 1,880.00p | 1,880.00p | 1,850.00p | 1,850.00p | 97 |
| 15/03/2013 | 1,880.00p | 1,880.00p | 1,850.00p | 1,850.00p | 25 |
| 14/03/2013 | 1,805.00p | 1,850.00p | 1,805.00p | 1,850.00p | 1944 |
| 13/03/2013 | 1,850.00p | 1,893.06p | 1,830.00p | 1,865.00p | 721 |
| 12/03/2013 | 1,833.73p | 1,865.00p | 1,833.73p | 1,865.00p | 809 |
| 11/03/2013 | 1,900.00p | 1,900.00p | 1,865.00p | 1,865.00p | 1210 |
| 08/03/2013 | 1,900.00p | 1,900.00p | 1,865.00p | 1,865.00p | 25 |
| 07/03/2013 | 1,900.00p | 1,900.00p | 1,865.00p | 1,865.00p | 2244 |
| 06/03/2013 | 1,893.00p | 1,893.00p | 1,865.00p | 1,865.00p | 655 |
| 05/03/2013 | 1,893.00p | 1,900.00p | 1,875.00p | 1,875.00p | 4462 |
| 04/03/2013 | 1,900.00p | 1,975.00p | 1,865.00p | 1,865.00p | 6287 |
| 01/03/2013 | 1,900.00p | 1,900.00p | 1,821.00p | 1,860.00p | 3313 |
| 28/02/2013 | 1,750.00p | 1,925.00p | 1,725.00p | 1,840.00p | 5429 |
| 27/02/2013 | 1,750.00p | 1,750.00p | 1,720.00p | 1,725.00p | 854 |
| 26/02/2013 | 1,715.00p | 1,750.00p | 1,715.00p | 1,725.00p | 542 |
| 25/02/2013 | 1,750.00p | 1,750.00p | 1,710.00p | 1,725.00p | 853 |
| 22/02/2013 | 1,750.00p | 1,759.20p | 1,725.00p | 1,725.00p | 2670 |
| 21/02/2013 | 1,750.00p | 1,750.00p | 1,725.00p | 1,725.00p | 100 |
| 20/02/2013 | 1,725.00p | 1,725.00p | 1,700.00p | 1,725.00p | 0 |
| 19/02/2013 | 1,725.00p | 1,725.00p | 1,700.00p | 1,725.00p | 0 |
| 18/02/2013 | 1,725.00p | 1,725.00p | 1,700.00p | 1,725.00p | 1748 |
| 15/02/2013 | 1,690.00p | 1,700.00p | 1,690.00p | 1,700.00p | 51 |
| 14/02/2013 | 1,725.00p | 1,725.00p | 1,700.00p | 1,700.00p | 976 |
| 13/02/2013 | 1,725.00p | 1,725.00p | 1,700.00p | 1,700.00p | 1301 |
| 12/02/2013 | 1,724.30p | 1,725.00p | 1,690.00p | 1,700.00p | 754 |
| 11/02/2013 | 1,718.00p | 1,718.00p | 1,660.00p | 1,692.50p | 2713 |
| 08/02/2013 | 1,669.00p | 1,700.00p | 1,669.00p | 1,690.00p | 49734 |
| 07/02/2013 | 1,669.00p | 1,690.00p | 1,669.00p | 1,690.00p | 150 |
| 06/02/2013 | 1,695.00p | 1,695.00p | 1,690.00p | 1,690.00p | 1168 |
| 05/02/2013 | 1,697.00p | 1,697.00p | 1,690.00p | 1,690.00p | 13145 |
| 04/02/2013 | 1,704.00p | 1,704.00p | 1,655.00p | 1,690.00p | 4243 |
| 01/02/2013 | 1,704.00p | 1,704.00p | 1,690.00p | 1,690.00p | 570 |
| 31/01/2013 | 1,683.50p | 1,715.00p | 1,663.50p | 1,697.50p | 1135 |
| 30/01/2013 | 1,711.50p | 1,711.50p | 1,697.50p | 1,697.50p | 1458 |
| 29/01/2013 | 1,680.00p | 1,715.00p | 1,680.00p | 1,715.00p | 379 |
| 28/01/2013 | 1,711.50p | 1,725.00p | 1,680.00p | 1,725.00p | 96698 |
| 25/01/2013 | 1,711.50p | 1,720.00p | 1,687.00p | 1,720.00p | 1544 |
| 24/01/2013 | 1,696.00p | 1,720.00p | 1,696.00p | 1,720.00p | 1118 |
| 23/01/2013 | 1,717.00p | 1,720.00p | 1,717.00p | 1,720.00p | 57 |
| 22/01/2013 | 1,711.50p | 1,715.00p | 1,711.50p | 1,715.00p | 1540 |
| 21/01/2013 | 1,712.00p | 1,729.10p | 1,685.00p | 1,715.00p | 1007 |
| 18/01/2013 | 1,712.67p | 1,720.00p | 1,712.67p | 1,715.00p | 375 |
| 17/01/2013 | 1,712.67p | 1,720.00p | 1,712.67p | 1,720.00p | 578 |
| 16/01/2013 | 1,725.00p | 1,725.00p | 1,720.00p | 1,720.00p | 1135 |
| 15/01/2013 | 1,740.00p | 1,740.00p | 1,710.00p | 1,725.00p | 1424 |
| 14/01/2013 | 1,750.00p | 1,750.00p | 1,700.00p | 1,725.00p | 3456 |
| 11/01/2013 | 1,733.50p | 1,735.00p | 1,725.00p | 1,725.00p | 1997 |
| 10/01/2013 | 1,728.00p | 1,733.50p | 1,720.00p | 1,722.50p | 1884 |
| 09/01/2013 | 1,708.00p | 1,750.00p | 1,700.00p | 1,722.50p | 8502 |
| 08/01/2013 | 1,708.00p | 1,721.95p | 1,708.00p | 1,720.00p | 4702 |
| 07/01/2013 | 1,720.00p | 1,738.00p | 1,690.00p | 1,702.50p | 7942 |
| 04/01/2013 | 1,720.00p | 1,730.00p | 1,680.00p | 1,715.00p | 3098 |
| 03/01/2013 | 1,700.00p | 1,735.00p | 1,697.50p | 1,697.50p | 3088 |
| 02/01/2013 | 1,605.00p | 1,727.50p | 1,605.00p | 1,695.00p | 8352 |
| 31/12/2012 | 1,515.00p | 1,580.00p | 1,494.00p | 1,570.00p | 7505 |
| 28/12/2012 | 1,494.00p | 1,494.00p | 1,470.00p | 1,470.00p | 300 |
| 27/12/2012 | 1,494.00p | 1,494.00p | 1,470.00p | 1,470.00p | 70 |
| 24/12/2012 | 1,500.00p | 1,500.00p | 1,467.50p | 1,470.00p | 0 |
| 21/12/2012 | 1,500.00p | 1,500.00p | 1,467.50p | 1,467.50p | 480 |
| 20/12/2012 | 1,475.00p | 1,475.00p | 1,462.50p | 1,462.50p | 0 |
| 19/12/2012 | 1,475.00p | 1,475.00p | 1,462.50p | 1,462.50p | 336 |
| 18/12/2012 | 1,470.00p | 1,475.00p | 1,437.50p | 1,437.50p | 971 |
| 17/12/2012 | 1,410.00p | 1,470.00p | 1,410.00p | 1,435.00p | 1118 |
| 14/12/2012 | 1,450.00p | 1,450.00p | 1,435.00p | 1,435.00p | 0 |
| 13/12/2012 | 1,450.00p | 1,450.00p | 1,435.00p | 1,435.00p | 700 |
| 12/12/2012 | 1,450.00p | 1,450.00p | 1,425.00p | 1,425.00p | 170 |
| 11/12/2012 | 1,450.00p | 1,450.00p | 1,425.00p | 1,425.00p | 0 |
| 10/12/2012 | 1,450.00p | 1,450.00p | 1,425.00p | 1,425.00p | 344 |
| 07/12/2012 | 1,400.00p | 1,450.00p | 1,400.00p | 1,425.00p | 713 |
| 06/12/2012 | 1,442.50p | 1,442.50p | 1,412.50p | 1,412.50p | 0 |
| 05/12/2012 | 1,442.50p | 1,442.50p | 1,412.50p | 1,412.50p | 413 |
| 04/12/2012 | 1,442.50p | 1,442.50p | 1,412.50p | 1,412.50p | 0 |
| 03/12/2012 | 1,442.50p | 1,442.50p | 1,412.50p | 1,412.50p | 0 |
| 30/11/2012 | 1,442.50p | 1,442.50p | 1,412.50p | 1,412.50p | 35 |
| 29/11/2012 | 1,375.75p | 1,412.50p | 1,375.75p | 1,412.50p | 796 |
| 28/11/2012 | 1,354.75p | 1,440.00p | 1,354.75p | 1,412.50p | 0 |
| 27/11/2012 | 1,354.75p | 1,440.00p | 1,354.75p | 1,412.50p | 0 |
| 26/11/2012 | 1,354.75p | 1,440.00p | 1,354.75p | 1,412.50p | 0 |
| 23/11/2012 | 1,354.75p | 1,440.00p | 1,354.75p | 1,410.00p | 845 |
| 22/11/2012 | 1,440.00p | 1,440.00p | 1,397.50p | 1,397.50p | 206 |
| 21/11/2012 | 1,360.00p | 1,397.50p | 1,354.75p | 1,397.50p | 1626 |
| 20/11/2012 | 1,450.00p | 1,450.00p | 1,405.00p | 1,405.00p | 0 |
| 19/11/2012 | 1,450.00p | 1,450.00p | 1,410.00p | 1,420.00p | 2000 |
| 16/11/2012 | 1,485.00p | 1,485.00p | 1,475.00p | 1,475.00p | 668 |
| 15/11/2012 | 1,450.00p | 1,500.00p | 1,450.00p | 1,475.00p | 7100 |
| 14/11/2012 | 1,410.00p | 1,410.00p | 1,400.00p | 1,405.00p | 971 |
| 13/11/2012 | 1,350.00p | 1,380.00p | 1,350.00p | 1,380.00p | 0 |
| 12/11/2012 | 1,350.00p | 1,380.00p | 1,350.00p | 1,380.00p | 154 |
| 09/11/2012 | 1,400.00p | 1,400.00p | 1,380.00p | 1,380.00p | 5013 |
| 08/11/2012 | 1,465.00p | 1,475.00p | 1,465.00p | 1,475.00p | 0 |
| 07/11/2012 | 1,465.00p | 1,475.00p | 1,465.00p | 1,475.00p | 0 |
| 06/11/2012 | 1,465.00p | 1,475.00p | 1,465.00p | 1,475.00p | 8500 |
| 05/11/2012 | 1,480.00p | 1,490.13p | 1,480.00p | 1,480.00p | 1400 |
| 02/11/2012 | 1,475.00p | 1,475.00p | 1,450.00p | 1,450.00p | 0 |
| 01/11/2012 | 1,475.00p | 1,475.00p | 1,450.00p | 1,450.00p | 1372 |
| 31/10/2012 | 1,475.00p | 1,475.00p | 1,437.50p | 1,437.50p | 183 |
| 30/10/2012 | 1,445.00p | 1,480.00p | 1,437.50p | 1,437.50p | 1550 |
| 29/10/2012 | 1,440.00p | 1,446.50p | 1,415.00p | 1,415.00p | 3401 |
| 26/10/2012 | 1,490.00p | 1,490.00p | 1,487.50p | 1,487.50p | 0 |
| 25/10/2012 | 1,490.00p | 1,490.00p | 1,487.50p | 1,487.50p | 100 |
| 24/10/2012 | 1,455.00p | 1,490.00p | 1,455.00p | 1,490.00p | 30 |
| 23/10/2012 | 1,460.00p | 1,492.50p | 1,460.00p | 1,492.50p | 2500 |
| 22/10/2012 | 1,600.00p | 1,600.00p | 1,525.00p | 1,542.50p | 1959 |
| 19/10/2012 | 1,525.00p | 1,565.00p | 1,525.00p | 1,565.00p | 1524 |
| 18/10/2012 | 1,515.00p | 1,525.00p | 1,478.00p | 1,487.50p | 5005 |
| 17/10/2012 | 1,450.00p | 1,515.00p | 1,400.00p | 1,475.00p | 7202 |
| 16/10/2012 | 1,350.00p | 1,390.00p | 1,325.00p | 1,390.00p | 964 |
| 15/10/2012 | 1,320.00p | 1,320.00p | 1,302.50p | 1,302.50p | 600 |
| 12/10/2012 | 1,250.00p | 1,315.00p | 1,250.00p | 1,297.50p | 0 |
| 11/10/2012 | 1,250.00p | 1,315.00p | 1,250.00p | 1,297.50p | 0 |
| 10/10/2012 | 1,250.00p | 1,315.00p | 1,250.00p | 1,297.50p | 1150 |
| 09/10/2012 | 1,250.00p | 1,285.00p | 1,250.00p | 1,285.00p | 46 |
| 08/10/2012 | 1,270.00p | 1,285.00p | 1,270.00p | 1,285.00p | 1400 |
| 05/10/2012 | 1,235.00p | 1,235.00p | 1,235.00p | 1,235.00p | 4000 |
| 04/10/2012 | 1,200.70p | 1,235.00p | 1,200.70p | 1,235.00p | 0 |
| 03/10/2012 | 1,200.70p | 1,235.00p | 1,200.70p | 1,235.00p | 0 |
| 02/10/2012 | 1,200.70p | 1,235.00p | 1,200.70p | 1,235.00p | 0 |
| 01/10/2012 | 1,200.70p | 1,235.00p | 1,200.70p | 1,235.00p | 590 |
| 28/09/2012 | 1,260.00p | 1,270.00p | 1,235.00p | 1,235.00p | 0 |
| 27/09/2012 | 1,260.00p | 1,270.00p | 1,235.00p | 1,235.00p | 0 |
| 26/09/2012 | 1,260.00p | 1,270.00p | 1,235.00p | 1,235.00p | 408 |
| 25/09/2012 | 1,210.00p | 1,235.00p | 1,210.00p | 1,235.00p | 0 |
| 24/09/2012 | 1,210.00p | 1,225.00p | 1,210.00p | 1,225.00p | 0 |
| 21/09/2012 | 1,210.00p | 1,225.00p | 1,210.00p | 1,225.00p | 0 |
| 20/09/2012 | 1,210.00p | 1,225.00p | 1,210.00p | 1,225.00p | 1500 |
| 19/09/2012 | 1,250.00p | 1,250.00p | 1,240.00p | 1,240.00p | 871 |
| 18/09/2012 | 1,214.00p | 1,250.00p | 1,214.00p | 1,235.00p | 1150 |
| 17/09/2012 | 1,215.00p | 1,235.00p | 1,212.00p | 1,235.00p | 0 |
| 14/09/2012 | 1,215.00p | 1,235.00p | 1,212.00p | 1,235.00p | 523 |
| 13/09/2012 | 1,215.00p | 1,215.00p | 1,200.00p | 1,202.50p | 0 |
| 12/09/2012 | 1,215.00p | 1,215.00p | 1,200.00p | 1,202.50p | 0 |
| 11/09/2012 | 1,215.00p | 1,215.00p | 1,200.00p | 1,202.50p | 0 |
| 10/09/2012 | 1,215.00p | 1,215.00p | 1,200.00p | 1,200.00p | 27 |
| 07/09/2012 | 1,175.00p | 1,200.00p | 1,175.00p | 1,197.50p | 7000 |
| 06/09/2012 | 1,170.00p | 1,170.00p | 1,155.00p | 1,155.00p | 0 |
| 05/09/2012 | 1,170.00p | 1,170.00p | 1,155.00p | 1,155.00p | 1230 |
| 04/09/2012 | 1,135.00p | 1,155.00p | 1,135.00p | 1,155.00p | 20 |
| 03/09/2012 | 1,175.00p | 1,175.00p | 1,155.00p | 1,155.00p | 0 |
| 31/08/2012 | 1,175.00p | 1,175.00p | 1,155.00p | 1,155.00p | 0 |
| 30/08/2012 | 1,175.00p | 1,175.00p | 1,155.00p | 1,155.00p | 1 |
| 29/08/2012 | 1,135.00p | 1,157.50p | 1,135.00p | 1,147.50p | 0 |
| 28/08/2012 | 1,135.00p | 1,157.50p | 1,135.00p | 1,147.50p | 0 |
| 24/08/2012 | 1,135.00p | 1,157.50p | 1,135.00p | 1,147.50p | 0 |
| 23/08/2012 | 1,135.00p | 1,157.50p | 1,135.00p | 1,147.50p | 0 |
| 22/08/2012 | 1,135.00p | 1,157.50p | 1,135.00p | 1,147.50p | 0 |
| 21/08/2012 | 1,135.00p | 1,157.50p | 1,135.00p | 1,157.50p | 1900 |
| 20/08/2012 | 1,135.70p | 1,170.00p | 1,135.70p | 1,170.00p | 0 |
| 17/08/2012 | 1,135.70p | 1,170.00p | 1,135.70p | 1,170.00p | 0 |
| 16/08/2012 | 1,135.70p | 1,170.00p | 1,135.70p | 1,170.00p | 0 |
| 15/08/2012 | 1,135.70p | 1,170.00p | 1,135.70p | 1,170.00p | 0 |
| 14/08/2012 | 1,135.70p | 1,170.00p | 1,135.70p | 1,170.00p | 83 |
| 13/08/2012 | 1,205.00p | 1,205.00p | 1,170.00p | 1,170.00p | 120 |
| 10/08/2012 | 1,150.00p | 1,170.00p | 1,139.00p | 1,170.00p | 0 |
| 09/08/2012 | 1,150.00p | 1,170.00p | 1,139.00p | 1,170.00p | 5350 |
| 08/08/2012 | 1,091.00p | 1,117.50p | 1,091.00p | 1,117.50p | 0 |
| 07/08/2012 | 1,091.00p | 1,105.00p | 1,091.00p | 1,105.00p | 0 |
| 06/08/2012 | 1,091.00p | 1,105.00p | 1,091.00p | 1,105.00p | 0 |
| 03/08/2012 | 1,091.00p | 1,105.00p | 1,091.00p | 1,105.00p | 29 |
| 02/08/2012 | 1,105.00p | 1,105.00p | 1,105.00p | 1,105.00p | 0 |
| 01/08/2012 | 1,105.00p | 1,105.00p | 1,105.00p | 1,105.00p | 42000 |
| 31/07/2012 | 1,100.00p | 1,140.00p | 1,100.00p | 1,105.00p | 0 |
| 30/07/2012 | 1,100.00p | 1,140.00p | 1,100.00p | 1,105.00p | 495 |
| 27/07/2012 | 1,138.60p | 1,138.60p | 1,105.00p | 1,105.00p | 46 |
| 26/07/2012 | 1,095.00p | 1,135.00p | 1,075.00p | 1,105.00p | 4548 |
| 25/07/2012 | 1,055.00p | 1,055.00p | 1,027.50p | 1,027.50p | 113 |
| 24/07/2012 | 1,055.00p | 1,055.00p | 1,027.50p | 1,027.50p | 0 |
| 23/07/2012 | 1,055.00p | 1,055.00p | 1,027.50p | 1,027.50p | 0 |
| 20/07/2012 | 1,055.00p | 1,055.00p | 1,027.50p | 1,027.50p | 0 |
| 19/07/2012 | 1,055.00p | 1,055.00p | 1,027.50p | 1,027.50p | 0 |
| 18/07/2012 | 1,055.00p | 1,055.00p | 1,027.50p | 1,027.50p | 0 |
| 17/07/2012 | 1,055.00p | 1,055.00p | 1,027.50p | 1,027.50p | 379 |
| 16/07/2012 | 1,050.00p | 1,050.00p | 1,027.50p | 1,027.50p | 0 |
| 13/07/2012 | 1,050.00p | 1,050.00p | 1,027.50p | 1,027.50p | 0 |
| 12/07/2012 | 1,050.00p | 1,050.00p | 1,027.50p | 1,027.50p | 0 |
| 11/07/2012 | 1,050.00p | 1,050.00p | 1,027.50p | 1,027.50p | 0 |
| 10/07/2012 | 1,050.00p | 1,050.00p | 1,027.50p | 1,027.50p | 0 |
| 09/07/2012 | 1,050.00p | 1,050.00p | 1,027.50p | 1,027.50p | 0 |
| 06/07/2012 | 1,050.00p | 1,050.00p | 1,027.50p | 1,027.50p | 100 |
| 05/07/2012 | 1,040.00p | 1,040.00p | 1,025.00p | 1,025.00p | 500 |
| 04/07/2012 | 1,040.00p | 1,040.00p | 1,020.00p | 1,020.00p | 760 |
| 03/07/2012 | 1,000.00p | 1,015.00p | 1,000.00p | 1,015.00p | 40780 |
| 02/07/2012 | 1,000.00p | 1,025.00p | 1,000.00p | 1,025.00p | 599 |
| 29/06/2012 | 1,000.00p | 1,048.95p | 1,000.00p | 1,025.00p | 28122 |
| 28/06/2012 | 1,010.00p | 1,045.00p | 1,000.00p | 1,025.00p | 7432 |
| 27/06/2012 | 1,012.00p | 1,030.00p | 1,012.00p | 1,030.00p | 0 |
*Close Price adjusted for both dividends and splits