Secure Trust Bank (STB) Share Price

Banks Sector

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

Date Open High Low Close* Volume
07/08/2019 1,370.00p 1,390.00p 1,320.00p 1,320.00p 4844
06/08/2019 1,260.00p 1,350.00p 1,250.00p 1,340.00p 3328
05/08/2019 1,280.00p 1,280.00p 1,257.70p 1,280.00p 268
02/08/2019 1,330.00p 1,330.00p 1,267.70p 1,290.00p 1147
01/08/2019 1,310.00p 1,330.00p 1,290.00p 1,330.00p 3333
31/07/2019 1,370.00p 1,370.00p 1,330.00p 1,330.00p 2622
30/07/2019 1,390.00p 1,444.00p 1,360.00p 1,360.00p 1285
29/07/2019 1,450.00p 1,456.60p 1,380.00p 1,410.00p 821
26/07/2019 1,390.00p 1,390.00p 1,380.00p 1,380.00p 418
25/07/2019 1,400.00p 1,400.00p 1,390.50p 1,400.00p 145
24/07/2019 1,400.00p 1,400.00p 1,400.00p 1,400.00p 38
23/07/2019 1,400.00p 1,410.00p 1,400.00p 1,410.00p 38
22/07/2019 1,400.00p 1,400.00p 1,400.00p 1,400.00p 170
19/07/2019 1,400.00p 1,440.00p 1,380.00p 1,440.00p 6077
18/07/2019 1,410.00p 1,480.00p 1,400.00p 1,480.00p 1701
17/07/2019 1,420.00p 1,440.40p 1,410.00p 1,410.00p 1997
16/07/2019 1,460.00p 1,460.00p 1,430.00p 1,460.00p 413
15/07/2019 1,410.00p 1,410.00p 1,410.00p 1,410.00p 107
12/07/2019 1,460.00p 1,460.00p 1,410.00p 1,460.00p 120
11/07/2019 1,460.00p 1,460.00p 1,437.20p 1,460.00p 299
10/07/2019 1,410.00p 1,410.00p 1,410.00p 1,410.00p 164
09/07/2019 1,410.00p 1,470.00p 1,410.00p 1,470.00p 1788
08/07/2019 1,470.00p 1,470.00p 1,410.00p 1,410.00p 781
05/07/2019 1,470.00p 1,470.00p 1,470.00p 1,470.00p 28
04/07/2019 1,470.00p 1,470.00p 1,470.00p 1,470.00p 74
03/07/2019 1,470.00p 1,470.00p 1,422.00p 1,460.00p 565
02/07/2019 1,460.00p 1,460.00p 1,410.00p 1,460.00p 585
01/07/2019 1,410.00p 1,435.00p 1,410.00p 1,435.00p 1420
28/06/2019 1,460.00p 1,490.00p 1,425.00p 1,425.00p 1538
27/06/2019 1,410.00p 1,450.00p 1,410.00p 1,435.00p 829
26/06/2019 1,440.00p 1,450.00p 1,430.00p 1,430.00p 973
25/06/2019 1,450.00p 1,450.00p 1,450.00p 1,450.00p 1
24/06/2019 1,415.00p 1,440.00p 1,415.00p 1,440.00p 10
21/06/2019 1,420.00p 1,420.00p 1,420.00p 1,420.00p 4935
20/06/2019 1,440.00p 1,440.00p 1,420.00p 1,430.00p 1473
19/06/2019 1,430.00p 1,475.00p 1,400.00p 1,425.00p 3043
18/06/2019 1,420.00p 1,482.51p 1,420.00p 1,470.00p 3620
17/06/2019 1,460.00p 1,489.99p 1,450.00p 1,450.00p 2015
14/06/2019 1,470.00p 1,525.00p 1,460.00p 1,525.00p 1205
13/06/2019 1,550.00p 1,567.00p 1,495.00p 1,495.00p 1443
12/06/2019 1,470.00p 1,540.20p 1,470.00p 1,515.00p 130
11/06/2019 1,500.00p 1,480.00p 1,440.00p 1,480.00p 2624
10/06/2019 1,500.00p 1,530.00p 1,440.00p 1,440.00p 2561
07/06/2019 1,530.00p 1,560.00p 1,500.00p 1,500.00p 3656
06/06/2019 1,560.00p 1,560.00p 1,495.00p 1,495.00p 87
05/06/2019 1,560.00p 1,560.00p 1,535.00p 1,560.00p 1007
04/06/2019 1,480.00p 1,500.00p 1,450.00p 1,500.00p 3371
03/06/2019 1,480.00p 1,500.00p 1,450.00p 1,450.00p 2033
31/05/2019 1,580.00p 1,580.00p 1,530.00p 1,530.00p 826
30/05/2019 1,569.00p 1,569.00p 1,495.00p 1,530.00p 251
29/05/2019 1,560.00p 1,560.00p 1,530.00p 1,530.00p 1232
28/05/2019 1,540.00p 1,582.30p 1,500.00p 1,560.00p 2877
24/05/2019 1,570.00p 1,584.50p 1,540.00p 1,540.00p 38097
23/05/2019 1,540.00p 1,565.00p 1,560.00p 1,565.00p 8000
22/05/2019 1,540.00p 1,560.00p 1,520.00p 1,560.00p 0
21/05/2019 1,540.00p 1,540.00p 1,512.50p 1,520.00p 1591
20/05/2019 1,500.00p 1,545.00p 1,450.00p 1,545.00p 0
17/05/2019 1,500.00p 1,520.00p 1,450.00p 1,450.00p 3302
16/05/2019 1,530.00p 1,560.00p 1,510.00p 1,550.00p 10461
15/05/2019 1,520.00p 1,540.00p 1,455.00p 1,455.00p 371390
14/05/2019 1,450.00p 1,473.60p 1,422.00p 1,440.00p 2559
13/05/2019 1,470.00p 1,470.00p 1,400.00p 1,400.00p 9460
10/05/2019 1,470.00p 1,470.00p 1,390.00p 1,430.00p 4202
09/05/2019 1,470.00p 1,470.00p 1,430.00p 1,430.00p 2531
08/05/2019 1,500.00p 1,500.00p 1,445.00p 1,445.00p 401
07/05/2019 1,510.00p 1,510.00p 1,438.00p 1,480.00p 1187
03/05/2019 1,510.00p 1,510.00p 1,500.00p 1,500.00p 1446
02/05/2019 1,510.00p 1,510.00p 1,450.00p 1,450.00p 8402
01/05/2019 1,508.90p 1,508.90p 1,505.00p 1,505.00p 7895
30/04/2019 1,500.00p 1,520.00p 1,500.00p 1,500.00p 5213
29/04/2019 1,520.00p 1,520.00p 1,460.00p 1,460.00p 1176
26/04/2019 1,520.00p 1,520.00p 1,460.00p 1,470.00p 5100
25/04/2019 1,490.00p 1,559.00p 1,490.00p 1,520.00p 12919
24/04/2019 1,560.00p 1,638.10p 1,520.00p 1,520.00p 5146
23/04/2019 1,600.00p 1,620.00p 1,572.80p 1,575.00p 8928
18/04/2019 1,610.00p 1,613.20p 1,569.80p 1,585.00p 2890
17/04/2019 1,600.00p 1,600.00p 1,572.80p 1,575.00p 402
16/04/2019 1,600.00p 1,620.00p 1,570.00p 1,570.00p 3874
15/04/2019 1,580.00p 1,590.00p 1,576.40p 1,590.00p 8410
12/04/2019 1,520.00p 1,550.00p 1,486.00p 1,550.00p 27611
11/04/2019 1,520.00p 1,530.00p 1,500.00p 1,525.00p 4780
10/04/2019 1,540.00p 1,550.00p 1,513.20p 1,545.00p 6123
09/04/2019 1,510.00p 1,550.00p 1,510.00p 1,530.00p 11395
08/04/2019 1,470.00p 1,500.00p 1,470.00p 1,490.00p 8363
05/04/2019 1,450.00p 1,480.00p 1,432.40p 1,480.00p 5844
04/04/2019 1,420.00p 1,460.00p 1,400.00p 1,445.00p 60520
03/04/2019 1,390.00p 1,410.80p 1,390.00p 1,410.00p 27720
02/04/2019 1,390.00p 1,390.00p 1,380.00p 1,380.00p 28126
01/04/2019 1,410.00p 1,440.00p 1,390.00p 1,390.00p 4748
29/03/2019 1,360.00p 1,405.00p 1,354.90p 1,387.50p 5106
28/03/2019 1,330.00p 1,380.00p 1,325.00p 1,367.50p 135220
27/03/2019 1,300.00p 1,305.00p 1,275.00p 1,280.00p 1637
26/03/2019 1,296.00p 1,296.00p 1,287.50p 1,287.50p 275
25/03/2019 1,276.32p 1,296.60p 1,276.32p 1,287.50p 1132
22/03/2019 1,303.50p 1,303.50p 1,295.00p 1,295.00p 75
21/03/2019 1,305.00p 1,327.40p 1,292.00p 1,295.00p 9092
20/03/2019 1,328.00p 1,328.00p 1,310.00p 1,310.00p 2430
19/03/2019 1,300.00p 1,322.00p 1,282.85p 1,310.00p 2640
18/03/2019 1,255.00p 1,284.50p 1,255.00p 1,275.00p 1933
15/03/2019 1,240.00p 1,240.00p 1,225.00p 1,230.00p 30872
14/03/2019 1,232.00p 1,232.85p 1,232.00p 1,232.50p 514
13/03/2019 1,210.00p 1,240.00p 1,210.00p 1,210.00p 814
12/03/2019 1,230.00p 1,258.00p 1,230.00p 1,235.00p 4899
11/03/2019 1,225.00p 1,251.80p 1,217.15p 1,240.00p 23926
08/03/2019 1,215.00p 1,240.20p 1,185.00p 1,202.50p 3068
07/03/2019 1,260.00p 1,260.00p 1,212.00p 1,237.50p 6688
06/03/2019 1,260.00p 1,260.00p 1,240.00p 1,242.50p 472
05/03/2019 1,280.00p 1,285.00p 1,238.90p 1,242.50p 3620
04/03/2019 1,290.00p 1,300.00p 1,260.00p 1,260.00p 3640
01/03/2019 1,290.00p 1,302.50p 1,290.00p 1,302.50p 200
28/02/2019 1,300.00p 1,310.00p 1,287.50p 1,287.50p 1882
27/02/2019 1,300.00p 1,312.50p 1,300.00p 1,312.50p 565
26/02/2019 1,315.00p 1,315.25p 1,306.60p 1,312.50p 1763
25/02/2019 1,310.00p 1,320.00p 1,310.00p 1,310.00p 9995
22/02/2019 1,310.00p 1,342.50p 1,302.00p 1,317.50p 6900
21/02/2019 1,345.00p 1,345.00p 1,342.50p 1,342.50p 1247
20/02/2019 1,315.00p 1,355.00p 1,315.00p 1,345.00p 5311
19/02/2019 1,360.00p 1,360.00p 1,352.50p 1,352.50p 6004
18/02/2019 1,370.00p 1,352.50p 1,345.00p 1,352.50p 0
15/02/2019 1,370.00p 1,370.00p 1,340.00p 1,345.00p 1922
14/02/2019 1,380.00p 1,389.25p 1,371.60p 1,375.00p 5907
13/02/2019 1,381.00p 1,381.00p 1,377.50p 1,377.50p 365
12/02/2019 1,385.00p 1,385.00p 1,380.00p 1,380.00p 185
11/02/2019 1,385.00p 1,385.00p 1,365.00p 1,380.00p 6013
08/02/2019 1,390.00p 1,390.00p 1,375.50p 1,380.00p 2984
07/02/2019 1,400.00p 1,400.00p 1,369.00p 1,385.00p 4724
06/02/2019 1,385.00p 1,407.00p 1,380.00p 1,385.00p 16901
05/02/2019 1,419.45p 1,419.45p 1,395.00p 1,395.00p 5523
04/02/2019 1,390.00p 1,435.00p 1,388.00p 1,392.50p 3474
01/02/2019 1,340.00p 1,380.00p 1,340.00p 1,380.00p 13065
31/01/2019 1,325.00p 1,340.00p 1,310.00p 1,335.00p 11778
30/01/2019 1,285.00p 1,324.90p 1,285.00p 1,315.00p 3082
29/01/2019 1,330.00p 1,330.00p 1,284.40p 1,297.50p 13543
28/01/2019 1,250.00p 1,350.00p 1,235.00p 1,305.00p 24138
25/01/2019 1,150.00p 1,268.00p 1,150.00p 1,235.00p 26348
24/01/2019 1,175.00p 1,175.00p 1,157.50p 1,157.50p 66
23/01/2019 1,165.00p 1,180.00p 1,130.00p 1,160.00p 2540
22/01/2019 1,180.00p 1,199.99p 1,180.00p 1,180.00p 859
21/01/2019 1,220.00p 1,220.00p 1,184.58p 1,190.00p 75376
18/01/2019 1,210.00p 1,210.00p 1,175.25p 1,200.00p 6708
17/01/2019 1,210.00p 1,210.00p 1,180.00p 1,180.00p 26914
16/01/2019 1,225.00p 1,236.50p 1,180.00p 1,190.00p 34809
15/01/2019 1,195.00p 1,195.00p 1,178.15p 1,182.50p 1547
14/01/2019 1,215.00p 1,215.00p 1,205.00p 1,210.00p 1678
11/01/2019 1,175.00p 1,215.00p 1,170.00p 1,195.00p 31296
10/01/2019 1,200.00p 1,200.00p 1,165.00p 1,180.00p 7628
09/01/2019 1,185.00p 1,200.00p 1,179.99p 1,200.00p 16868
08/01/2019 1,180.00p 1,190.00p 1,168.00p 1,177.50p 49961
07/01/2019 1,190.00p 1,190.00p 1,157.40p 1,162.50p 5630
04/01/2019 1,195.00p 1,195.00p 1,175.00p 1,175.00p 1019
03/01/2019 1,177.35p 1,187.50p 1,177.35p 1,187.50p 640
02/01/2019 1,180.00p 1,210.00p 1,177.35p 1,210.00p 1940
31/12/2018 1,192.50p 1,192.50p 1,190.00p 1,190.00p 5
28/12/2018 1,185.00p 1,200.00p 1,180.00p 1,180.00p 4802
27/12/2018 1,195.00p 1,195.00p 1,182.50p 1,182.50p 27750
24/12/2018 1,195.00p 1,210.00p 1,195.00p 1,195.00p 821
21/12/2018 1,207.10p 1,210.00p 1,207.10p 1,210.00p 120
20/12/2018 1,230.00p 1,230.00p 1,200.00p 1,205.00p 3824
19/12/2018 1,235.00p 1,242.50p 1,220.00p 1,230.00p 2112
18/12/2018 1,245.00p 1,245.00p 1,230.00p 1,230.00p 125895
17/12/2018 1,245.00p 1,276.95p 1,200.00p 1,240.00p 13532
14/12/2018 1,280.00p 1,287.50p 1,235.00p 1,287.50p 1839
13/12/2018 1,335.00p 1,335.00p 1,290.00p 1,290.00p 3075
12/12/2018 1,345.00p 1,345.00p 1,330.00p 1,330.00p 697
11/12/2018 1,345.00p 1,367.50p 1,345.00p 1,367.50p 330
10/12/2018 1,360.00p 1,365.00p 1,350.00p 1,365.00p 1200
07/12/2018 1,370.00p 1,380.00p 1,370.00p 1,380.00p 75
06/12/2018 1,385.00p 1,385.00p 1,355.00p 1,377.50p 1752
05/12/2018 1,400.00p 1,440.00p 1,420.00p 1,420.00p 0
04/12/2018 1,400.00p 1,440.00p 1,396.00p 1,440.00p 293
03/12/2018 1,400.00p 1,435.00p 1,400.00p 1,400.00p 2269
30/11/2018 1,435.00p 1,435.00p 1,405.00p 1,435.00p 839
29/11/2018 1,385.00p 1,402.00p 1,385.00p 1,392.50p 2540
28/11/2018 1,375.00p 1,425.00p 1,367.50p 1,380.00p 481
27/11/2018 1,385.00p 1,400.00p 1,380.00p 1,380.00p 2804
26/11/2018 1,407.00p 1,407.50p 1,405.00p 1,407.50p 19
23/11/2018 1,425.00p 1,447.00p 1,350.00p 1,417.50p 23411
22/11/2018 1,445.00p 1,455.00p 1,445.00p 1,455.00p 142
21/11/2018 1,442.00p 1,442.00p 1,432.50p 1,432.50p 10
20/11/2018 1,430.00p 1,440.00p 1,430.00p 1,440.00p 770
19/11/2018 1,445.00p 1,455.00p 1,435.00p 1,442.50p 6052
16/11/2018 1,475.00p 1,475.00p 1,457.50p 1,457.50p 757
15/11/2018 1,480.00p 1,480.00p 1,440.00p 1,440.00p 2745
14/11/2018 1,440.50p 1,475.00p 1,440.50p 1,445.00p 93
13/11/2018 1,436.55p 1,475.00p 1,436.55p 1,445.00p 157
12/11/2018 1,440.50p 1,440.50p 1,430.00p 1,437.50p 4099
09/11/2018 1,450.00p 1,450.00p 1,430.00p 1,440.00p 2824
08/11/2018 1,435.00p 1,435.00p 1,420.00p 1,425.00p 3205
07/11/2018 1,435.00p 1,460.00p 1,430.00p 1,430.00p 3001
06/11/2018 1,430.00p 1,434.20p 1,430.00p 1,430.00p 386
05/11/2018 1,435.00p 1,442.50p 1,435.00p 1,442.50p 7
02/11/2018 1,430.00p 1,450.00p 1,430.00p 1,440.00p 2870
01/11/2018 1,450.00p 1,480.00p 1,445.00p 1,450.00p 3932
31/10/2018 1,450.00p 1,465.30p 1,450.00p 1,450.00p 3356
30/10/2018 1,485.00p 1,485.00p 1,390.00p 1,450.00p 3919
29/10/2018 1,500.00p 1,510.00p 1,500.00p 1,500.00p 750
26/10/2018 1,465.00p 1,480.00p 1,465.00p 1,472.50p 398
25/10/2018 1,505.00p 1,505.00p 1,465.00p 1,465.00p 1593
24/10/2018 1,485.00p 1,490.50p 1,485.00p 1,485.00p 157
23/10/2018 1,500.00p 1,510.00p 1,500.00p 1,507.50p 3333

*Close Price adjusted for both dividends and splits