Secure Trust Bank (STB) Share Price

Banks Sector

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

Date Open High Low Close* Volume
19/10/2018 1,500.00p 1,534.60p 1,465.00p 1,465.00p 2519
18/10/2018 1,480.00p 1,530.00p 1,480.00p 1,517.50p 2331
17/10/2018 1,440.00p 1,480.00p 1,419.80p 1,465.00p 18425
16/10/2018 1,430.00p 1,471.40p 1,380.00p 1,397.50p 12046
15/10/2018 1,500.00p 1,526.40p 1,470.00p 1,470.00p 8656
12/10/2018 1,520.00p 1,530.20p 1,516.10p 1,530.00p 1269
11/10/2018 1,555.00p 1,582.90p 1,499.50p 1,515.00p 4111
10/10/2018 1,570.00p 1,570.00p 1,570.00p 1,570.00p 250
09/10/2018 1,590.00p 1,600.00p 1,571.25p 1,585.00p 5359
08/10/2018 1,590.00p 1,607.25p 1,590.00p 1,590.00p 409
05/10/2018 1,600.00p 1,645.00p 1,540.22p 1,575.00p 9319
04/10/2018 1,625.00p 1,637.25p 1,590.00p 1,610.00p 8026
03/10/2018 1,637.00p 1,662.60p 1,637.00p 1,655.00p 1603
02/10/2018 1,695.00p 1,716.30p 1,600.00p 1,630.00p 15809
01/10/2018 1,700.00p 1,728.00p 1,699.00p 1,722.50p 1224
28/09/2018 1,745.00p 1,745.00p 1,680.00p 1,692.50p 2687
27/09/2018 1,690.00p 1,722.50p 1,675.00p 1,722.50p 0
26/09/2018 1,690.00p 1,728.00p 1,675.00p 1,675.00p 319
25/09/2018 1,703.25p 1,750.00p 1,700.00p 1,727.50p 354
24/09/2018 1,700.00p 1,722.50p 1,700.00p 1,722.50p 5150
21/09/2018 1,708.00p 1,710.00p 1,708.00p 1,710.00p 290
20/09/2018 1,715.00p 1,715.00p 1,707.50p 1,707.50p 550
19/09/2018 1,750.00p 1,750.00p 1,750.00p 1,750.00p 237
18/09/2018 1,715.00p 1,752.50p 1,715.00p 1,752.50p 311
17/09/2018 1,736.33p 1,736.33p 1,712.00p 1,735.00p 1950
14/09/2018 1,755.00p 1,755.00p 1,720.70p 1,737.50p 1343
13/09/2018 1,738.67p 1,738.67p 1,737.50p 1,737.50p 800
12/09/2018 1,726.00p 1,727.50p 1,726.00p 1,727.50p 28
11/09/2018 1,750.00p 1,750.00p 1,700.00p 1,700.00p 2176
10/09/2018 1,735.00p 1,752.50p 1,735.00p 1,752.50p 1803
07/09/2018 1,740.00p 1,760.00p 1,735.00p 1,760.00p 2231
06/09/2018 1,755.00p 1,760.00p 1,737.50p 1,760.00p 925
05/09/2018 1,750.10p 1,762.50p 1,757.50p 1,762.50p 0
04/09/2018 1,750.10p 1,759.30p 1,750.10p 1,757.50p 1667
03/09/2018 1,765.00p 1,765.00p 1,746.00p 1,762.50p 1948
31/08/2018 1,745.50p 1,762.50p 1,745.50p 1,762.50p 26967
30/08/2018 1,715.00p 1,760.00p 1,715.00p 1,745.00p 1370
29/08/2018 1,760.00p 1,788.70p 1,750.00p 1,762.50p 31069
28/08/2018 1,755.00p 1,792.30p 1,755.00p 1,780.00p 2360
24/08/2018 1,757.50p 1,780.00p 1,755.50p 1,780.00p 1807
23/08/2018 1,740.00p 1,765.05p 1,737.50p 1,737.50p 1125
22/08/2018 1,740.00p 1,763.35p 1,733.25p 1,742.50p 5799
21/08/2018 1,750.00p 1,750.00p 1,735.00p 1,742.50p 4598
20/08/2018 1,715.00p 1,756.60p 1,715.00p 1,745.00p 7040
17/08/2018 1,760.00p 1,760.00p 1,710.00p 1,735.00p 7030
16/08/2018 1,740.00p 1,759.55p 1,730.00p 1,730.00p 3165
15/08/2018 1,705.00p 1,747.90p 1,700.00p 1,715.00p 2735
14/08/2018 1,740.00p 1,750.00p 1,690.00p 1,710.00p 3565
13/08/2018 1,645.00p 1,683.00p 1,637.80p 1,645.00p 21843
10/08/2018 1,670.00p 1,680.00p 1,615.00p 1,635.00p 38245
09/08/2018 1,630.00p 1,649.30p 1,615.00p 1,615.00p 2977
08/08/2018 1,700.00p 1,716.85p 1,620.00p 1,635.00p 45279
07/08/2018 1,625.00p 1,625.70p 1,615.00p 1,615.00p 1754
06/08/2018 1,640.00p 1,640.00p 1,628.00p 1,640.00p 7158
03/08/2018 1,650.00p 1,685.00p 1,640.00p 1,670.00p 4522
02/08/2018 1,685.00p 1,685.00p 1,650.20p 1,672.50p 854
01/08/2018 1,707.40p 1,705.00p 1,702.50p 1,705.00p 0
31/07/2018 1,707.40p 1,707.40p 1,700.00p 1,702.50p 10017
30/07/2018 1,690.00p 1,717.85p 1,690.00p 1,702.50p 920
27/07/2018 1,690.00p 1,705.90p 1,690.00p 1,700.00p 1033
26/07/2018 1,720.00p 1,720.00p 1,695.25p 1,707.50p 1107
25/07/2018 1,725.00p 1,725.00p 1,725.00p 1,725.00p 500
24/07/2018 1,805.00p 1,820.00p 1,730.00p 1,740.00p 2375
23/07/2018 1,725.70p 1,765.00p 1,725.70p 1,765.00p 91
20/07/2018 1,765.00p 1,765.00p 1,735.00p 1,755.00p 2545
19/07/2018 1,780.00p 1,787.50p 1,780.00p 1,780.00p 0
18/07/2018 1,780.00p 1,810.00p 1,775.00p 1,787.50p 1489
17/07/2018 1,800.00p 1,802.50p 1,775.00p 1,802.50p 1534
16/07/2018 1,830.00p 1,827.50p 1,810.00p 1,827.50p 0
13/07/2018 1,830.00p 1,845.00p 1,790.00p 1,810.00p 27780
12/07/2018 1,840.00p 1,840.00p 1,820.00p 1,835.00p 1807
11/07/2018 1,819.40p 1,832.50p 1,819.40p 1,832.50p 64
10/07/2018 1,810.00p 1,815.00p 1,805.00p 1,810.00p 3267
09/07/2018 1,804.25p 1,820.00p 1,804.25p 1,820.00p 47
06/07/2018 1,785.00p 1,835.00p 1,770.00p 1,835.00p 1818
05/07/2018 1,790.00p 1,790.00p 1,790.00p 1,790.00p 155
04/07/2018 1,804.20p 1,805.00p 1,804.20p 1,805.00p 60
03/07/2018 1,815.00p 1,820.00p 1,807.50p 1,807.50p 0
02/07/2018 1,815.00p 1,820.00p 1,780.20p 1,820.00p 1888
29/06/2018 1,885.00p 1,900.00p 1,810.00p 1,840.00p 8130
28/06/2018 1,910.00p 1,910.00p 1,885.00p 1,900.00p 1066
27/06/2018 1,885.15p 1,892.50p 1,885.15p 1,892.50p 400
26/06/2018 1,895.00p 1,895.00p 1,885.00p 1,885.00p 11478
25/06/2018 1,896.75p 1,912.50p 1,896.75p 1,912.50p 195
22/06/2018 1,900.00p 1,912.50p 1,900.00p 1,912.50p 1
21/06/2018 1,902.05p 1,905.00p 1,902.50p 1,905.00p 0
20/06/2018 1,902.05p 1,902.50p 1,902.05p 1,902.50p 78
19/06/2018 1,907.50p 1,915.00p 1,907.50p 1,915.00p 1
18/06/2018 1,910.00p 1,920.00p 1,901.00p 1,912.50p 1402
15/06/2018 1,910.00p 1,940.00p 1,910.00p 1,925.00p 598
14/06/2018 1,910.00p 1,940.00p 1,910.00p 1,940.00p 856
13/06/2018 1,911.50p 1,927.50p 1,925.00p 1,925.00p 0
12/06/2018 1,911.50p 1,927.50p 1,911.50p 1,927.50p 835
11/06/2018 1,935.00p 1,940.00p 1,925.00p 1,940.00p 1516
08/06/2018 1,911.50p 1,919.75p 1,911.50p 1,917.50p 753
07/06/2018 1,965.00p 1,975.00p 1,940.00p 1,940.00p 531
06/06/2018 1,910.00p 1,945.00p 1,910.00p 1,945.00p 576
05/06/2018 1,910.80p 1,950.00p 1,910.80p 1,950.00p 269
04/06/2018 1,915.70p 1,950.00p 1,915.70p 1,950.00p 374
01/06/2018 1,925.00p 1,950.00p 1,925.00p 1,950.00p 1559
31/05/2018 1,915.00p 1,950.00p 1,910.00p 1,950.00p 2250
30/05/2018 1,970.00p 1,990.00p 1,910.00p 1,910.00p 705
29/05/2018 1,925.00p 1,960.00p 1,920.00p 1,920.00p 2543
25/05/2018 1,925.00p 1,955.00p 1,920.00p 1,920.00p 1657
24/05/2018 1,995.00p 1,995.00p 1,950.00p 1,950.00p 315
23/05/2018 1,920.00p 1,967.00p 1,920.00p 1,920.00p 584
22/05/2018 1,930.00p 1,960.00p 1,957.50p 1,957.50p 0
21/05/2018 1,930.00p 1,960.00p 1,930.00p 1,960.00p 17095
18/05/2018 1,940.00p 1,995.00p 1,940.00p 1,960.00p 1037
17/05/2018 1,975.00p 1,975.00p 1,967.50p 1,967.50p 264
16/05/2018 1,975.20p 1,970.00p 1,967.50p 1,967.50p 0
15/05/2018 1,975.20p 1,975.20p 1,970.00p 1,970.00p 75
14/05/2018 1,955.00p 1,955.00p 1,950.00p 1,950.00p 2866
11/05/2018 1,975.00p 1,975.00p 1,940.00p 1,972.50p 9293
10/05/2018 2,000.00p 2,000.00p 1,987.50p 1,987.50p 105
09/05/2018 2,000.00p 2,030.00p 1,989.00p 2,000.00p 6027
08/05/2018 2,010.00p 2,020.00p 2,010.00p 2,020.00p 560
04/05/2018 1,978.75p 1,999.00p 1,978.75p 1,995.00p 300
03/05/2018 2,000.00p 2,000.00p 1,983.00p 2,000.00p 604
02/05/2018 2,050.00p 2,002.50p 1,990.00p 2,002.50p 0
01/05/2018 2,050.00p 2,050.00p 1,990.00p 1,990.00p 4449
30/04/2018 2,090.00p 2,090.00p 2,008.40p 2,075.00p 3479
27/04/2018 2,040.00p 2,070.00p 2,000.60p 2,070.00p 1479
26/04/2018 2,000.00p 2,029.45p 1,996.30p 2,020.00p 2683
25/04/2018 2,000.00p 2,068.80p 2,000.00p 2,040.00p 8672
24/04/2018 2,020.00p 2,045.00p 2,020.00p 2,045.00p 1
23/04/2018 2,120.00p 2,120.00p 2,030.00p 2,055.00p 5201
20/04/2018 1,900.00p 2,109.50p 1,900.00p 2,085.00p 16482
19/04/2018 1,920.00p 1,965.00p 1,880.00p 1,965.00p 2426
18/04/2018 1,880.00p 1,920.00p 1,880.00p 1,920.00p 877
17/04/2018 1,880.00p 1,920.00p 1,866.00p 1,900.00p 26896
16/04/2018 1,880.00p 1,880.00p 1,866.35p 1,872.50p 1086
13/04/2018 1,880.00p 1,880.00p 1,872.50p 1,872.50p 2606
12/04/2018 1,900.00p 1,900.00p 1,865.00p 1,865.00p 10460
11/04/2018 1,876.25p 1,892.50p 1,875.25p 1,887.50p 24301
10/04/2018 1,876.85p 1,876.85p 1,872.50p 1,872.50p 159
09/04/2018 1,905.00p 1,925.00p 1,882.50p 1,882.50p 15892
06/04/2018 1,940.00p 1,940.00p 1,917.00p 1,935.00p 1267
05/04/2018 1,930.00p 1,950.00p 1,800.00p 1,940.00p 3874
04/04/2018 1,905.00p 1,960.00p 1,904.80p 1,960.00p 4525
03/04/2018 1,830.00p 1,948.95p 1,805.00p 1,940.00p 11777
29/03/2018 1,750.00p 1,810.00p 1,727.50p 1,810.00p 5276
28/03/2018 1,750.00p 1,750.00p 1,725.00p 1,725.00p 196
27/03/2018 1,740.00p 1,745.00p 1,722.50p 1,745.00p 1694
26/03/2018 1,732.50p 1,732.50p 1,713.75p 1,722.50p 782
23/03/2018 1,685.00p 1,731.75p 1,685.00p 1,712.50p 13361
22/03/2018 1,685.00p 1,720.00p 1,684.65p 1,705.00p 12256
21/03/2018 1,680.00p 1,680.00p 1,657.50p 1,657.50p 891
20/03/2018 1,667.00p 1,667.00p 1,655.00p 1,655.00p 808
19/03/2018 1,641.65p 1,669.55p 1,641.65p 1,655.00p 5927
16/03/2018 1,635.00p 1,648.50p 1,635.00p 1,635.00p 131
15/03/2018 1,670.00p 1,670.00p 1,645.00p 1,645.00p 179
14/03/2018 1,635.00p 1,635.00p 1,627.50p 1,627.50p 216
13/03/2018 1,631.10p 1,631.10p 1,627.50p 1,627.50p 799
12/03/2018 1,611.10p 1,625.00p 1,611.10p 1,625.00p 502
09/03/2018 1,595.00p 1,612.50p 1,595.00p 1,612.50p 1341
08/03/2018 1,550.00p 1,585.00p 1,549.50p 1,585.00p 3180
07/03/2018 1,550.00p 1,550.00p 1,530.00p 1,530.00p 1
06/03/2018 1,510.00p 1,530.40p 1,510.00p 1,520.00p 6095
05/03/2018 1,505.00p 1,532.85p 1,505.00p 1,525.00p 876
02/03/2018 1,515.40p 1,520.00p 1,512.50p 1,512.50p 8968
01/03/2018 1,510.00p 1,535.00p 1,487.75p 1,512.50p 8819
28/02/2018 1,545.00p 1,545.00p 1,485.20p 1,540.00p 4551
27/02/2018 1,565.00p 1,582.00p 1,525.00p 1,525.00p 1587
26/02/2018 1,574.75p 1,582.85p 1,569.50p 1,582.50p 2578
23/02/2018 1,561.50p 1,565.10p 1,561.50p 1,565.00p 845
22/02/2018 1,575.00p 1,580.00p 1,567.65p 1,570.00p 3304
21/02/2018 1,585.00p 1,595.40p 1,575.00p 1,577.50p 1458
20/02/2018 1,600.00p 1,617.50p 1,580.00p 1,617.50p 210
19/02/2018 1,600.00p 1,600.00p 1,580.00p 1,590.00p 7759
16/02/2018 1,580.00p 1,615.00p 1,580.00p 1,615.00p 693
15/02/2018 1,600.00p 1,617.65p 1,580.00p 1,595.00p 1845
14/02/2018 1,615.00p 1,650.40p 1,615.00p 1,615.00p 251
13/02/2018 1,675.00p 1,675.00p 1,615.00p 1,650.00p 1511
12/02/2018 1,690.00p 1,710.00p 1,675.00p 1,675.00p 2023
09/02/2018 1,695.00p 1,715.00p 1,695.00p 1,715.00p 300
08/02/2018 1,690.00p 1,690.00p 1,690.00p 1,690.00p 6
07/02/2018 1,680.00p 1,720.80p 1,675.00p 1,720.00p 3887
06/02/2018 1,745.00p 1,745.00p 1,680.00p 1,687.50p 3650
05/02/2018 1,760.00p 1,760.00p 1,752.50p 1,752.50p 1000
02/02/2018 1,750.00p 1,806.35p 1,750.00p 1,750.00p 246
01/02/2018 1,765.00p 1,790.00p 1,765.00p 1,777.50p 912
31/01/2018 1,760.00p 1,790.55p 1,760.00p 1,775.00p 9329
30/01/2018 1,790.55p 1,790.55p 1,775.00p 1,775.00p 200
29/01/2018 1,800.00p 1,800.00p 1,787.50p 1,787.50p 70
26/01/2018 1,795.80p 1,800.00p 1,790.00p 1,790.00p 27989
25/01/2018 1,785.20p 1,790.00p 1,785.20p 1,790.00p 46
24/01/2018 1,795.00p 1,810.00p 1,795.00p 1,802.50p 1771
23/01/2018 1,800.00p 1,800.00p 1,790.00p 1,790.00p 1800
22/01/2018 1,800.00p 1,800.00p 1,790.00p 1,790.00p 420
19/01/2018 1,750.00p 1,800.00p 1,745.00p 1,772.50p 660
18/01/2018 1,798.00p 1,798.00p 1,775.00p 1,775.00p 556
17/01/2018 1,760.00p 1,795.00p 1,758.80p 1,777.50p 786
16/01/2018 1,750.00p 1,750.00p 1,750.00p 1,750.00p 8
15/01/2018 1,805.00p 1,830.00p 1,787.50p 1,787.50p 6170
12/01/2018 1,800.00p 1,860.00p 1,799.92p 1,800.00p 2560
11/01/2018 1,805.00p 1,805.00p 1,799.92p 1,800.00p 38
10/01/2018 1,800.00p 1,822.00p 1,799.92p 1,800.00p 4446
09/01/2018 1,800.00p 1,822.00p 1,799.92p 1,800.00p 364
08/01/2018 1,835.00p 1,845.00p 1,799.90p 1,845.00p 466

*Close Price adjusted for both dividends and splits