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:
- 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
- Buy Standard Chartered (STAN) by Harvey Jones in The Motley Fool
- Buy Ashtead Group (AHT) by Edward Sheldon in The Motley Fool
- Buy On The Beach Group (OTB) by Paul Summers in The Motley Fool
- Hold GSK (GSK) by Stifel
- Hold Aston Martin Lagonda Global Holdings (AML) by Deutsche Bank
- Hold Wise Class A (WISE) by Deutsche Bank
- Hold Schroders (SDR) by Deutsche Bank
- Hold St James's Place (STJ) by Deutsche Bank
- Hold Rathbones Group (RAT) by Deutsche Bank
- Hold Polar Capital Holdings (POLR) by Deutsche Bank
- Hold Quilter (QLT) by Deutsche Bank
- Hold Ninety One (N91) by Deutsche Bank
- Add BP (BP.) by Simon Watkins in The Motley Fool
Secure Trust Bank (STB) Share Price
Banks Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 25/06/2012 | 1,012.00p | 1,030.00p | 1,012.00p | 1,030.00p | 200 |
| 22/06/2012 | 1,010.00p | 1,030.00p | 1,010.00p | 1,030.00p | 0 |
| 21/06/2012 | 1,010.00p | 1,030.00p | 1,010.00p | 1,030.00p | 0 |
| 20/06/2012 | 1,010.00p | 1,030.00p | 1,010.00p | 1,030.00p | 0 |
| 19/06/2012 | 1,010.00p | 1,030.00p | 1,010.00p | 1,030.00p | 0 |
| 18/06/2012 | 1,010.00p | 1,030.00p | 1,010.00p | 1,030.00p | 0 |
| 15/06/2012 | 1,010.00p | 1,030.00p | 1,010.00p | 1,030.00p | 2355 |
| 14/06/2012 | 1,040.00p | 1,040.00p | 1,030.00p | 1,030.00p | 0 |
| 13/06/2012 | 1,040.00p | 1,040.00p | 1,030.00p | 1,030.00p | 0 |
| 12/06/2012 | 1,040.00p | 1,040.00p | 1,030.00p | 1,030.00p | 19400 |
| 11/06/2012 | 1,048.95p | 1,048.95p | 1,037.50p | 1,037.50p | 1280 |
| 08/06/2012 | 1,020.00p | 1,025.00p | 1,000.00p | 1,025.00p | 5100 |
| 07/06/2012 | 980.00p | 995.00p | 980.00p | 995.00p | 0 |
| 06/06/2012 | 980.00p | 995.00p | 980.00p | 995.00p | 0 |
| 01/06/2012 | 980.00p | 980.00p | 980.00p | 980.00p | 1500 |
| 31/05/2012 | 945.00p | 960.00p | 945.00p | 960.00p | 464 |
| 30/05/2012 | 920.00p | 932.50p | 920.00p | 932.50p | 1250 |
| 29/05/2012 | 935.00p | 935.00p | 922.50p | 932.50p | 0 |
| 28/05/2012 | 935.00p | 935.00p | 922.50p | 922.50p | 500 |
| 25/05/2012 | 900.00p | 916.00p | 900.00p | 916.00p | 16000 |
| 24/05/2012 | 904.86p | 910.25p | 904.86p | 910.25p | 250 |
| 23/05/2012 | 925.00p | 925.00p | 897.50p | 897.50p | 2000 |
| 22/05/2012 | 960.00p | 970.00p | 952.50p | 952.50p | 620 |
| 21/05/2012 | 991.00p | 991.00p | 960.00p | 970.00p | 4511 |
| 18/05/2012 | 1,010.00p | 1,021.00p | 1,000.00p | 1,021.00p | 1197 |
| 17/05/2012 | 1,030.00p | 1,055.00p | 1,030.00p | 1,055.00p | 0 |
| 16/05/2012 | 1,030.00p | 1,055.00p | 1,030.00p | 1,055.00p | 0 |
| 15/05/2012 | 1,030.00p | 1,055.00p | 1,030.00p | 1,055.00p | 0 |
| 14/05/2012 | 1,030.00p | 1,055.00p | 1,030.00p | 1,055.00p | 1100 |
| 11/05/2012 | 1,070.00p | 1,070.00p | 1,060.00p | 1,060.00p | 0 |
| 10/05/2012 | 1,070.00p | 1,070.00p | 1,060.00p | 1,060.00p | 0 |
| 09/05/2012 | 1,070.00p | 1,070.00p | 1,060.00p | 1,060.00p | 500 |
| 08/05/2012 | 1,030.00p | 1,060.00p | 1,030.00p | 1,060.00p | 97 |
| 04/05/2012 | 1,066.00p | 1,066.00p | 1,060.00p | 1,060.00p | 46 |
| 03/05/2012 | 1,030.00p | 1,060.00p | 1,030.00p | 1,060.00p | 0 |
| 02/05/2012 | 1,030.00p | 1,060.00p | 1,030.00p | 1,060.00p | 0 |
| 01/05/2012 | 1,030.00p | 1,060.00p | 1,030.00p | 1,060.00p | 0 |
| 30/04/2012 | 1,030.00p | 1,060.00p | 1,030.00p | 1,060.00p | 2800 |
| 27/04/2012 | 1,075.00p | 1,075.00p | 1,060.00p | 1,060.00p | 240 |
| 26/04/2012 | 1,066.00p | 1,066.00p | 1,060.00p | 1,060.00p | 0 |
| 25/04/2012 | 1,066.00p | 1,066.00p | 1,060.00p | 1,060.00p | 45 |
| 24/04/2012 | 1,100.00p | 1,100.00p | 1,040.00p | 1,060.00p | 1658 |
| 23/04/2012 | 1,040.00p | 1,076.00p | 1,040.00p | 1,070.00p | 716 |
| 20/04/2012 | 1,050.00p | 1,075.00p | 1,050.00p | 1,075.00p | 0 |
| 19/04/2012 | 1,050.00p | 1,075.00p | 1,050.00p | 1,075.00p | 5194 |
| 18/04/2012 | 1,050.00p | 1,077.50p | 1,050.00p | 1,075.00p | 0 |
| 17/04/2012 | 1,050.00p | 1,077.50p | 1,050.00p | 1,077.50p | 0 |
| 16/04/2012 | 1,050.00p | 1,077.50p | 1,050.00p | 1,077.50p | 0 |
| 13/04/2012 | 1,050.00p | 1,077.50p | 1,050.00p | 1,077.50p | 500 |
| 12/04/2012 | 1,050.00p | 1,077.50p | 1,050.00p | 1,077.50p | 0 |
| 11/04/2012 | 1,050.00p | 1,077.50p | 1,050.00p | 1,077.50p | 242 |
| 10/04/2012 | 1,100.00p | 1,100.00p | 1,077.50p | 1,077.50p | 370 |
| 05/04/2012 | 1,075.00p | 1,110.00p | 1,050.00p | 1,075.00p | 8697 |
| 04/04/2012 | 1,110.00p | 1,110.00p | 1,075.00p | 1,075.00p | 90 |
| 03/04/2012 | 1,100.00p | 1,100.00p | 1,075.00p | 1,075.00p | 722 |
| 02/04/2012 | 1,100.00p | 1,100.00p | 1,075.00p | 1,075.00p | 0 |
| 30/03/2012 | 1,100.00p | 1,100.00p | 1,075.00p | 1,075.00p | 1902 |
| 29/03/2012 | 1,075.00p | 1,100.00p | 1,075.00p | 1,075.00p | 30454 |
| 28/03/2012 | 1,110.00p | 1,110.00p | 1,075.00p | 1,075.00p | 0 |
| 27/03/2012 | 1,110.00p | 1,110.00p | 1,075.00p | 1,075.00p | 0 |
| 26/03/2012 | 1,110.00p | 1,110.00p | 1,075.00p | 1,075.00p | 0 |
| 23/03/2012 | 1,110.00p | 1,110.00p | 1,075.00p | 1,075.00p | 307 |
| 22/03/2012 | 1,075.00p | 1,075.00p | 1,060.00p | 1,075.00p | 20104 |
| 21/03/2012 | 1,110.00p | 1,110.00p | 1,075.00p | 1,075.00p | 250 |
| 20/03/2012 | 1,070.00p | 1,075.00p | 1,070.00p | 1,075.00p | 0 |
| 19/03/2012 | 1,070.00p | 1,075.00p | 1,070.00p | 1,075.00p | 0 |
| 16/03/2012 | 1,100.00p | 1,100.00p | 1,070.00p | 1,070.00p | 0 |
| 15/03/2012 | 1,100.00p | 1,100.00p | 1,070.00p | 1,070.00p | 50200 |
| 14/03/2012 | 1,072.50p | 1,072.50p | 1,072.50p | 1,072.50p | 0 |
| 13/03/2012 | 1,072.50p | 1,072.50p | 1,072.50p | 1,072.50p | 14000 |
| 12/03/2012 | 1,095.00p | 1,095.00p | 1,049.75p | 1,072.50p | 0 |
| 09/03/2012 | 1,095.00p | 1,095.00p | 1,049.75p | 1,072.50p | 200 |
| 08/03/2012 | 1,095.00p | 1,095.00p | 1,062.50p | 1,062.50p | 0 |
| 07/03/2012 | 1,095.00p | 1,095.00p | 1,062.50p | 1,062.50p | 1 |
| 06/03/2012 | 1,039.75p | 1,062.50p | 1,039.75p | 1,062.50p | 55 |
| 05/03/2012 | 1,070.00p | 1,070.00p | 1,060.00p | 1,060.00p | 0 |
| 02/03/2012 | 1,070.00p | 1,070.00p | 1,062.50p | 1,062.50p | 280 |
| 01/03/2012 | 1,070.00p | 1,070.00p | 1,025.00p | 1,047.50p | 0 |
| 29/02/2012 | 1,070.00p | 1,070.00p | 1,025.00p | 1,047.50p | 0 |
| 28/02/2012 | 1,070.00p | 1,070.00p | 1,025.00p | 1,047.50p | 0 |
| 27/02/2012 | 1,070.00p | 1,070.00p | 1,025.00p | 1,047.50p | 251 |
| 24/02/2012 | 1,070.00p | 1,070.00p | 1,047.50p | 1,047.50p | 0 |
| 23/02/2012 | 1,070.00p | 1,070.00p | 1,047.50p | 1,047.50p | 0 |
| 22/02/2012 | 1,070.00p | 1,070.00p | 1,047.50p | 1,047.50p | 0 |
| 21/02/2012 | 1,070.00p | 1,070.00p | 1,047.50p | 1,047.50p | 36 |
| 20/02/2012 | 1,050.00p | 1,050.00p | 1,047.50p | 1,047.50p | 472 |
| 17/02/2012 | 994.50p | 1,005.00p | 994.50p | 1,005.00p | 294 |
| 16/02/2012 | 1,005.00p | 1,005.00p | 1,005.00p | 1,005.00p | 10692 |
| 15/02/2012 | 1,025.00p | 1,025.00p | 1,005.00p | 1,005.00p | 0 |
| 14/02/2012 | 1,025.00p | 1,025.00p | 1,005.00p | 1,005.00p | 0 |
| 13/02/2012 | 1,025.00p | 1,025.00p | 1,005.00p | 1,005.00p | 0 |
| 10/02/2012 | 1,025.00p | 1,025.00p | 1,007.50p | 1,007.50p | 97 |
| 09/02/2012 | 1,030.00p | 1,030.00p | 1,007.50p | 1,007.50p | 450 |
| 08/02/2012 | 1,030.00p | 1,030.00p | 1,007.50p | 1,007.50p | 62 |
| 07/02/2012 | 1,030.00p | 1,030.00p | 1,015.00p | 1,015.00p | 20 |
| 06/02/2012 | 996.00p | 1,030.00p | 996.00p | 1,005.00p | 113 |
| 03/02/2012 | 1,030.00p | 1,030.00p | 1,005.00p | 1,005.00p | 124 |
| 02/02/2012 | 1,030.00p | 1,030.00p | 1,005.00p | 1,005.00p | 405 |
| 01/02/2012 | 1,010.00p | 1,010.00p | 995.00p | 1,005.00p | 41814 |
| 31/01/2012 | 1,030.00p | 1,030.00p | 995.00p | 995.00p | 290 |
| 30/01/2012 | 975.00p | 1,030.00p | 975.00p | 1,005.00p | 21414 |
| 27/01/2012 | 925.00p | 960.00p | 925.00p | 935.00p | 5401 |
| 26/01/2012 | 910.00p | 920.00p | 890.00p | 915.00p | 0 |
| 25/01/2012 | 910.00p | 920.00p | 890.00p | 915.00p | 0 |
| 24/01/2012 | 910.00p | 920.00p | 890.00p | 915.00p | 0 |
| 23/01/2012 | 910.00p | 920.00p | 890.00p | 920.00p | 1761 |
| 20/01/2012 | 910.00p | 910.00p | 900.00p | 900.00p | 0 |
| 19/01/2012 | 910.00p | 910.00p | 900.00p | 900.00p | 456 |
| 18/01/2012 | 895.00p | 900.00p | 895.00p | 900.00p | 454 |
| 17/01/2012 | 910.00p | 910.00p | 900.00p | 900.00p | 65 |
| 16/01/2012 | 910.00p | 910.00p | 900.00p | 900.00p | 0 |
| 13/01/2012 | 910.00p | 910.00p | 900.00p | 900.00p | 0 |
| 12/01/2012 | 910.00p | 910.00p | 900.00p | 900.00p | 100 |
| 11/01/2012 | 910.00p | 910.00p | 900.00p | 900.00p | 4553 |
| 10/01/2012 | 870.00p | 900.00p | 860.00p | 900.00p | 0 |
| 09/01/2012 | 870.00p | 900.00p | 860.00p | 900.00p | 0 |
| 06/01/2012 | 870.00p | 900.00p | 860.00p | 900.00p | 7200 |
| 05/01/2012 | 840.00p | 860.00p | 840.00p | 860.00p | 600 |
| 04/01/2012 | 840.00p | 840.00p | 830.00p | 830.00p | 238 |
| 03/01/2012 | 833.00p | 833.00p | 830.00p | 830.00p | 0 |
| 30/12/2011 | 833.00p | 833.00p | 830.00p | 830.00p | 0 |
| 29/12/2011 | 833.00p | 833.00p | 830.00p | 830.00p | 0 |
| 28/12/2011 | 833.00p | 833.00p | 830.00p | 830.00p | 800 |
| 23/12/2011 | 825.00p | 825.00p | 825.00p | 825.00p | 0 |
| 22/12/2011 | 825.00p | 825.00p | 825.00p | 825.00p | 590 |
| 21/12/2011 | 810.00p | 820.00p | 810.00p | 820.00p | 0 |
| 20/12/2011 | 810.00p | 820.00p | 810.00p | 820.00p | 0 |
| 19/12/2011 | 810.00p | 820.00p | 810.00p | 820.00p | 0 |
| 16/12/2011 | 810.00p | 820.00p | 810.00p | 820.00p | 0 |
| 15/12/2011 | 810.00p | 820.00p | 810.00p | 820.00p | 0 |
| 14/12/2011 | 810.00p | 820.00p | 810.00p | 820.00p | 0 |
| 13/12/2011 | 810.00p | 820.00p | 810.00p | 820.00p | 0 |
| 12/12/2011 | 810.00p | 820.00p | 810.00p | 820.00p | 1000 |
| 09/12/2011 | 810.00p | 820.00p | 800.00p | 810.00p | 3300 |
| 08/12/2011 | 797.50p | 810.00p | 797.50p | 810.00p | 3500 |
| 07/12/2011 | 790.00p | 800.00p | 790.00p | 790.00p | 6000 |
| 06/12/2011 | 790.00p | 790.00p | 770.00p | 790.00p | 0 |
| 05/12/2011 | 770.00p | 790.00p | 770.00p | 790.00p | 10000 |
| 02/12/2011 | 770.00p | 770.00p | 760.00p | 770.00p | 0 |
| 01/12/2011 | 760.00p | 770.00p | 760.00p | 770.00p | 0 |
| 30/11/2011 | 770.00p | 770.00p | 760.00p | 770.00p | 0 |
| 29/11/2011 | 770.00p | 770.00p | 760.00p | 770.00p | 136 |
| 28/11/2011 | 770.00p | 770.00p | 760.00p | 770.00p | 0 |
| 25/11/2011 | 770.00p | 770.00p | 760.00p | 770.00p | 0 |
| 24/11/2011 | 770.00p | 770.00p | 760.00p | 770.00p | 240 |
| 23/11/2011 | 770.00p | 770.00p | 755.00p | 770.00p | 0 |
| 22/11/2011 | 770.00p | 770.00p | 755.00p | 770.00p | 0 |
| 21/11/2011 | 770.00p | 770.00p | 755.00p | 770.00p | 0 |
| 18/11/2011 | 760.00p | 770.00p | 755.00p | 770.00p | 0 |
| 17/11/2011 | 760.00p | 767.00p | 760.00p | 760.00p | 202 |
| 16/11/2011 | 760.00p | 770.00p | 760.00p | 760.00p | 0 |
| 15/11/2011 | 760.00p | 770.00p | 760.00p | 760.00p | 0 |
| 14/11/2011 | 760.00p | 770.00p | 760.00p | 760.00p | 0 |
| 11/11/2011 | 760.00p | 770.00p | 760.00p | 760.00p | 255 |
| 10/11/2011 | 760.00p | 770.00p | 760.00p | 760.00p | 252 |
| 09/11/2011 | 760.00p | 770.00p | 760.00p | 760.00p | 252 |
| 08/11/2011 | 760.00p | 760.00p | 750.00p | 760.00p | 26400 |
| 07/11/2011 | 760.00p | 768.00p | 760.00p | 760.00p | 250 |
| 04/11/2011 | 760.00p | 770.00p | 760.00p | 760.00p | 5400 |
| 03/11/2011 | 755.00p | 770.00p | 755.00p | 760.00p | 1111 |
| 02/11/2011 | 750.00p | 765.00p | 745.00p | 755.00p | 15501 |
*Close Price adjusted for both dividends and splits