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:
- Sell Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Sell Thruvision Group (THRU) by Steve Moore in ShareProphets
- Underperform British American Tobacco (BATS) by RBC Capital
- Buy Unilever (ULVR) by DZ Bank
- Add Aviva (AV.) by Simon Watkins in The Motley Fool
- Buy BT Group (BT.A) by Simon Watkins in The Motley Fool
- Underperform Unilever (ULVR) by RBC Capital
- Hold Rio Tinto (RIO) by LBBW
- Hold Aviva (AV.) by Kepler Cheuvreux
- Hold Admiral Group (ADM) by Kepler Cheuvreux
- Reduce Legal & General Group (LGEN) by Kepler Cheuvreux
- Hold Victrex plc (VCT) by Berenberg
- Buy Applied Nutrition (APN) by Berenberg
- Outperform Moonpig Group (MOON) by RBC Capital
- Buy Ocado Group (OCDO) by Deutsche Bank
- Buy Abrdn (ABDN) by Deutsche Bank
- Buy Relx plc (REL) by Deutsche Bank
- Sell ITM Power (ITM) by Goldman Sachs
- Underweight Kingfisher (KGF) by Barclays
- Buy Barclays (BARC) by UBS
Secure Trust Bank (STB) Share Price
Banks Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 09/12/2025 | 1,005.00p | 1,030.00p | 982.00p | 1,030.00p | 22978 |
| 08/12/2025 | 1,020.00p | 1,045.00p | 1,005.00p | 1,010.00p | 24097 |
| 05/12/2025 | 1,020.00p | 1,035.00p | 1,015.00p | 1,030.00p | 6142 |
| 04/12/2025 | 1,025.00p | 1,060.00p | 1,005.00p | 1,025.00p | 26114 |
| 03/12/2025 | 1,035.00p | 1,055.00p | 1,005.00p | 1,030.00p | 31028 |
| 02/12/2025 | 1,000.00p | 1,035.00p | 986.00p | 1,035.00p | 35805 |
| 01/12/2025 | 1,000.00p | 1,020.00p | 994.00p | 1,010.00p | 35220 |
| 28/11/2025 | 984.00p | 1,015.00p | 984.00p | 1,015.00p | 43375 |
| 27/11/2025 | 1,000.00p | 1,015.00p | 996.00p | 1,005.00p | 13448 |
| 26/11/2025 | 982.00p | 1,025.00p | 974.00p | 1,010.00p | 126286 |
| 25/11/2025 | 970.00p | 1,000.00p | 958.00p | 984.00p | 71085 |
| 24/11/2025 | 968.00p | 1,005.00p | 958.00p | 964.00p | 36630 |
| 21/11/2025 | 1,010.00p | 1,010.00p | 958.00p | 964.00p | 23713 |
| 20/11/2025 | 1,015.00p | 1,030.00p | 1,005.00p | 1,010.00p | 68213 |
| 19/11/2025 | 988.00p | 1,025.00p | 980.00p | 1,020.00p | 30173 |
| 18/11/2025 | 1,000.00p | 1,000.00p | 976.00p | 992.00p | 53804 |
| 17/11/2025 | 1,005.00p | 1,050.00p | 988.00p | 1,000.00p | 76629 |
| 14/11/2025 | 1,005.00p | 1,020.00p | 989.76p | 1,005.00p | 28737 |
| 13/11/2025 | 1,005.00p | 1,025.00p | 996.00p | 1,020.00p | 24113 |
| 12/11/2025 | 1,005.00p | 1,025.00p | 1,000.00p | 1,010.00p | 35594 |
| 11/11/2025 | 992.00p | 1,020.00p | 982.00p | 1,010.00p | 138667 |
| 10/11/2025 | 966.00p | 1,010.00p | 966.00p | 1,010.00p | 33950 |
| 07/11/2025 | 972.00p | 988.00p | 970.00p | 980.00p | 145546 |
| 06/11/2025 | 972.00p | 990.00p | 968.00p | 980.00p | 37755 |
| 05/11/2025 | 992.00p | 992.00p | 958.00p | 972.00p | 96696 |
| 04/11/2025 | 964.00p | 970.00p | 952.00p | 970.00p | 31004 |
| 03/11/2025 | 992.00p | 992.00p | 956.00p | 968.00p | 50802 |
| 31/10/2025 | 970.00p | 978.00p | 956.00p | 974.00p | 121926 |
| 30/10/2025 | 968.00p | 968.00p | 952.00p | 964.00p | 43886 |
| 29/10/2025 | 956.00p | 970.00p | 946.00p | 956.00p | 38318 |
| 28/10/2025 | 950.00p | 966.00p | 950.00p | 960.00p | 34705 |
| 27/10/2025 | 930.00p | 990.00p | 930.00p | 956.00p | 105215 |
| 24/10/2025 | 926.00p | 958.00p | 926.00p | 940.00p | 58384 |
| 23/10/2025 | 910.00p | 944.00p | 908.00p | 936.00p | 106586 |
| 22/10/2025 | 902.00p | 930.00p | 876.00p | 914.00p | 82504 |
| 21/10/2025 | 878.00p | 892.00p | 858.00p | 888.00p | 125223 |
| 20/10/2025 | 870.00p | 876.00p | 832.00p | 860.00p | 418446 |
| 17/10/2025 | 900.00p | 900.00p | 846.00p | 884.00p | 178112 |
| 16/10/2025 | 906.00p | 936.00p | 875.03p | 908.00p | 188209 |
| 15/10/2025 | 912.00p | 924.00p | 894.78p | 906.00p | 146426 |
| 14/10/2025 | 922.00p | 950.00p | 912.00p | 916.00p | 147546 |
| 13/10/2025 | 928.00p | 956.00p | 896.42p | 938.00p | 352706 |
| 10/10/2025 | 1,000.00p | 1,000.00p | 940.00p | 948.00p | 300475 |
| 09/10/2025 | 1,050.00p | 1,075.00p | 942.00p | 966.00p | 848923 |
| 08/10/2025 | 1,210.00p | 1,245.00p | 1,195.00p | 1,210.00p | 319104 |
| 07/10/2025 | 1,170.00p | 1,195.00p | 1,165.00p | 1,185.00p | 31028 |
| 06/10/2025 | 1,150.00p | 1,195.00p | 1,143.30p | 1,185.00p | 84711 |
| 03/10/2025 | 1,150.00p | 1,170.00p | 1,150.00p | 1,150.00p | 30676 |
| 02/10/2025 | 1,150.00p | 1,180.00p | 1,150.00p | 1,165.00p | 48936 |
| 01/10/2025 | 1,125.00p | 1,180.00p | 1,125.00p | 1,165.00p | 61398 |
| 30/09/2025 | 1,145.00p | 1,155.00p | 1,125.00p | 1,145.00p | 40221 |
| 29/09/2025 | 1,115.00p | 1,150.00p | 1,115.00p | 1,135.00p | 56073 |
| 26/09/2025 | 1,100.00p | 1,140.00p | 1,095.00p | 1,135.00p | 48662 |
| 25/09/2025 | 1,080.00p | 1,120.00p | 1,075.00p | 1,100.00p | 71351 |
| 24/09/2025 | 1,110.00p | 1,130.00p | 1,095.00p | 1,115.00p | 39366 |
| 23/09/2025 | 1,090.00p | 1,120.00p | 1,070.00p | 1,115.00p | 87723 |
| 22/09/2025 | 992.00p | 1,090.00p | 992.00p | 1,080.00p | 137406 |
| 19/09/2025 | 1,030.00p | 1,050.00p | 1,010.00p | 1,015.00p | 146331 |
| 18/09/2025 | 1,035.00p | 1,055.00p | 1,007.00p | 1,030.00p | 40492 |
| 17/09/2025 | 1,045.00p | 1,045.00p | 1,000.00p | 1,040.00p | 61652 |
| 16/09/2025 | 1,030.00p | 1,040.00p | 1,030.00p | 1,025.00p | 26658 |
| 15/09/2025 | 1,030.00p | 1,045.00p | 1,025.00p | 1,040.00p | 43141 |
| 12/09/2025 | 1,030.00p | 1,050.00p | 1,005.00p | 1,030.00p | 77470 |
| 11/09/2025 | 1,090.00p | 1,090.00p | 1,015.00p | 1,025.00p | 100266 |
| 10/09/2025 | 1,090.00p | 1,090.00p | 1,010.00p | 1,015.00p | 69684 |
| 09/09/2025 | 1,045.00p | 1,060.00p | 1,035.00p | 1,035.00p | 38314 |
| 08/09/2025 | 1,070.00p | 1,090.00p | 1,045.00p | 1,045.00p | 35512 |
| 05/09/2025 | 1,095.00p | 1,095.00p | 1,060.00p | 1,065.00p | 34336 |
| 04/09/2025 | 1,075.00p | 1,085.00p | 1,050.00p | 1,065.00p | 33264 |
| 03/09/2025 | 1,050.00p | 1,095.00p | 1,031.49p | 1,060.00p | 72245 |
| 02/09/2025 | 1,095.00p | 1,115.00p | 1,045.00p | 1,045.00p | 123894 |
| 01/09/2025 | 1,130.00p | 1,130.00p | 1,073.90p | 1,095.00p | 81216 |
| 29/08/2025 | 1,120.00p | 1,185.00p | 1,090.00p | 1,110.00p | 125756 |
| 28/08/2025 | 1,110.00p | 1,155.00p | 1,110.00p | 1,130.00p | 55439 |
| 27/08/2025 | 1,175.00p | 1,195.00p | 1,155.00p | 1,165.00p | 37673 |
| 26/08/2025 | 1,175.00p | 1,195.00p | 1,144.92p | 1,170.00p | 47556 |
| 22/08/2025 | 1,170.00p | 1,215.00p | 1,165.00p | 1,180.00p | 49832 |
| 21/08/2025 | 1,180.00p | 1,215.00p | 1,165.00p | 1,180.00p | 35451 |
| 20/08/2025 | 1,155.00p | 1,190.00p | 1,135.00p | 1,180.00p | 65615 |
| 19/08/2025 | 1,170.00p | 1,190.00p | 1,155.00p | 1,155.00p | 57365 |
| 18/08/2025 | 1,145.00p | 1,175.00p | 1,125.00p | 1,150.00p | 114410 |
| 15/08/2025 | 1,225.00p | 1,262.93p | 1,145.00p | 1,145.00p | 151596 |
| 14/08/2025 | 1,110.00p | 1,220.00p | 1,080.00p | 1,220.00p | 143573 |
| 13/08/2025 | 1,100.00p | 1,125.00p | 1,095.15p | 1,100.00p | 39662 |
| 12/08/2025 | 1,125.00p | 1,130.00p | 1,080.00p | 1,110.00p | 45175 |
| 11/08/2025 | 1,110.00p | 1,165.00p | 1,085.00p | 1,110.00p | 41731 |
| 08/08/2025 | 1,120.00p | 1,130.00p | 1,091.71p | 1,100.00p | 500214 |
| 07/08/2025 | 1,105.00p | 1,130.05p | 1,090.00p | 1,125.00p | 373138 |
| 06/08/2025 | 1,090.00p | 1,120.00p | 1,080.00p | 1,115.00p | 356190 |
| 05/08/2025 | 1,110.00p | 1,115.00p | 1,075.00p | 1,090.00p | 152917 |
| 04/08/2025 | 1,080.00p | 1,175.00p | 1,080.00p | 1,095.00p | 471000 |
| 01/08/2025 | 1,000.00p | 1,005.00p | 942.40p | 974.00p | 229016 |
| 31/07/2025 | 992.00p | 1,005.00p | 956.00p | 1,000.00p | 107323 |
| 30/07/2025 | 994.00p | 1,005.00p | 956.80p | 974.00p | 136874 |
| 29/07/2025 | 1,015.00p | 1,025.00p | 987.14p | 994.00p | 74955 |
| 28/07/2025 | 1,040.00p | 1,050.00p | 1,000.00p | 1,005.00p | 116878 |
| 25/07/2025 | 1,015.00p | 1,040.00p | 978.00p | 1,025.00p | 83800 |
| 24/07/2025 | 1,030.00p | 1,030.00p | 992.00p | 1,000.00p | 21573 |
| 23/07/2025 | 1,000.00p | 1,011.50p | 974.00p | 1,005.00p | 35753 |
| 22/07/2025 | 1,025.00p | 1,030.00p | 986.00p | 1,000.00p | 100491 |
| 21/07/2025 | 1,010.00p | 1,020.00p | 984.00p | 1,005.00p | 58196 |
| 18/07/2025 | 1,000.00p | 1,025.00p | 1,000.00p | 1,000.00p | 46862 |
| 17/07/2025 | 982.00p | 1,030.00p | 972.00p | 1,015.00p | 284302 |
| 16/07/2025 | 954.00p | 994.00p | 953.20p | 984.00p | 86603 |
| 15/07/2025 | 964.00p | 996.00p | 947.40p | 972.00p | 69005 |
| 14/07/2025 | 942.00p | 970.00p | 940.00p | 960.00p | 186634 |
| 11/07/2025 | 924.00p | 958.00p | 910.00p | 956.00p | 187890 |
| 10/07/2025 | 874.00p | 912.00p | 874.00p | 912.00p | 107097 |
| 09/07/2025 | 874.00p | 882.00p | 854.00p | 880.00p | 90266 |
| 08/07/2025 | 860.00p | 876.00p | 848.16p | 872.00p | 139542 |
| 07/07/2025 | 870.00p | 882.00p | 834.00p | 864.00p | 205492 |
| 04/07/2025 | 864.00p | 878.04p | 854.00p | 870.00p | 82939 |
| 03/07/2025 | 848.00p | 870.00p | 836.00p | 870.00p | 151679 |
| 02/07/2025 | 814.00p | 870.20p | 811.32p | 842.00p | 448486 |
| 01/07/2025 | 808.00p | 822.00p | 794.86p | 798.00p | 47359 |
| 30/06/2025 | 826.00p | 826.00p | 792.00p | 814.00p | 55679 |
| 27/06/2025 | 778.00p | 818.00p | 772.00p | 804.00p | 93882 |
| 26/06/2025 | 764.00p | 794.00p | 748.00p | 792.00p | 57465 |
| 25/06/2025 | 760.00p | 768.00p | 752.00p | 758.00p | 31436 |
| 24/06/2025 | 752.00p | 774.00p | 746.00p | 758.00p | 33103 |
| 23/06/2025 | 762.00p | 770.00p | 742.00p | 752.00p | 128170 |
| 20/06/2025 | 772.00p | 788.00p | 752.00p | 752.00p | 174749 |
| 19/06/2025 | 742.00p | 776.00p | 742.00p | 770.00p | 107739 |
| 18/06/2025 | 726.00p | 764.00p | 726.00p | 756.00p | 78503 |
| 17/06/2025 | 726.00p | 764.00p | 726.00p | 754.00p | 78683 |
| 16/06/2025 | 740.00p | 764.00p | 740.00p | 758.00p | 28769 |
| 13/06/2025 | 726.00p | 758.00p | 726.00p | 752.00p | 55262 |
| 12/06/2025 | 742.00p | 760.00p | 742.00p | 760.00p | 30247 |
| 11/06/2025 | 750.00p | 758.00p | 732.00p | 750.00p | 87163 |
| 10/06/2025 | 754.00p | 776.00p | 750.00p | 750.00p | 92946 |
| 09/06/2025 | 750.00p | 772.00p | 750.00p | 762.00p | 114151 |
| 06/06/2025 | 702.00p | 758.00p | 702.00p | 754.00p | 38708 |
| 05/06/2025 | 696.00p | 744.00p | 696.00p | 736.00p | 53576 |
| 04/06/2025 | 690.00p | 726.00p | 690.00p | 718.00p | 51101 |
| 03/06/2025 | 680.00p | 726.00p | 680.00p | 706.00p | 38396 |
| 02/06/2025 | 710.00p | 728.00p | 689.81p | 700.00p | 106737 |
| 30/05/2025 | 728.00p | 742.00p | 705.60p | 708.00p | 87620 |
| 29/05/2025 | 734.00p | 748.00p | 712.00p | 734.00p | 30703 |
| 28/05/2025 | 770.00p | 772.00p | 724.00p | 734.00p | 81602 |
| 27/05/2025 | 732.00p | 764.00p | 721.50p | 750.00p | 106748 |
| 23/05/2025 | 752.00p | 762.00p | 728.00p | 734.00p | 141940 |
| 22/05/2025 | 702.00p | 756.00p | 680.00p | 756.00p | 165126 |
| 21/05/2025 | 664.00p | 716.00p | 664.00p | 716.00p | 121000 |
| 20/05/2025 | 648.00p | 694.80p | 612.00p | 682.00p | 211737 |
| 19/05/2025 | 626.00p | 640.00p | 624.00p | 634.00p | 71953 |
| 16/05/2025 | 626.00p | 628.00p | 613.74p | 626.00p | 59740 |
| 15/05/2025 | 626.00p | 626.00p | 588.00p | 618.00p | 38103 |
| 14/05/2025 | 604.00p | 626.00p | 600.00p | 610.00p | 28001 |
| 13/05/2025 | 606.00p | 626.00p | 586.00p | 612.00p | 47939 |
| 12/05/2025 | 588.00p | 616.00p | 584.00p | 612.00p | 80808 |
| 09/05/2025 | 624.00p | 624.00p | 580.00p | 580.00p | 41359 |
| 08/05/2025 | 590.00p | 616.00p | 590.00p | 598.00p | 33657 |
| 07/05/2025 | 590.00p | 606.00p | 578.00p | 606.00p | 37578 |
| 06/05/2025 | 594.00p | 622.34p | 580.00p | 600.00p | 108944 |
| 02/05/2025 | 582.00p | 596.00p | 576.00p | 586.00p | 58086 |
| 01/05/2025 | 580.00p | 591.00p | 574.00p | 582.00p | 58478 |
| 30/04/2025 | 600.00p | 602.00p | 574.00p | 590.00p | 23916 |
| 29/04/2025 | 578.00p | 594.00p | 576.00p | 582.00p | 28510 |
| 28/04/2025 | 588.00p | 598.00p | 576.00p | 582.00p | 16869 |
| 25/04/2025 | 574.00p | 592.00p | 574.00p | 582.00p | 82913 |
| 24/04/2025 | 588.00p | 590.00p | 578.00p | 578.00p | 31677 |
| 23/04/2025 | 588.00p | 622.50p | 588.00p | 604.00p | 76280 |
| 22/04/2025 | 588.00p | 604.00p | 582.00p | 596.00p | 78428 |
| 17/04/2025 | 582.00p | 594.00p | 582.00p | 592.00p | 29569 |
| 16/04/2025 | 588.00p | 598.00p | 576.00p | 586.00p | 44346 |
| 15/04/2025 | 538.00p | 596.00p | 538.00p | 596.00p | 52887 |
| 14/04/2025 | 538.00p | 572.00p | 538.00p | 564.00p | 38804 |
| 11/04/2025 | 522.00p | 554.00p | 522.00p | 550.00p | 87115 |
| 10/04/2025 | 550.00p | 560.32p | 526.00p | 542.00p | 83088 |
| 09/04/2025 | 516.00p | 524.00p | 495.00p | 516.00p | 68140 |
| 08/04/2025 | 554.00p | 554.00p | 528.00p | 532.00p | 47331 |
| 07/04/2025 | 556.00p | 556.00p | 494.00p | 532.00p | 273694 |
| 04/04/2025 | 552.00p | 570.00p | 521.98p | 550.00p | 118379 |
| 03/04/2025 | 588.00p | 598.00p | 529.08p | 558.00p | 183961 |
| 02/04/2025 | 600.00p | 614.00p | 589.18p | 594.00p | 16601 |
| 01/04/2025 | 586.00p | 612.00p | 586.00p | 596.00p | 105386 |
| 31/03/2025 | 590.00p | 600.00p | 580.00p | 594.00p | 145096 |
| 28/03/2025 | 604.00p | 604.00p | 588.00p | 594.00p | 85331 |
| 27/03/2025 | 590.00p | 604.00p | 584.00p | 600.00p | 199179 |
| 26/03/2025 | 598.00p | 598.00p | 576.00p | 590.00p | 87636 |
| 25/03/2025 | 598.00p | 598.00p | 570.00p | 580.00p | 60981 |
| 24/03/2025 | 584.00p | 604.00p | 570.00p | 572.00p | 28267 |
| 21/03/2025 | 618.00p | 618.00p | 574.00p | 582.00p | 86401 |
| 20/03/2025 | 606.00p | 619.00p | 591.89p | 600.00p | 217697 |
| 19/03/2025 | 578.00p | 594.00p | 570.00p | 592.00p | 106099 |
| 18/03/2025 | 540.00p | 584.00p | 540.00p | 574.00p | 113124 |
| 17/03/2025 | 578.00p | 588.00p | 538.00p | 560.00p | 184179 |
| 14/03/2025 | 550.00p | 600.00p | 548.00p | 578.00p | 261104 |
| 13/03/2025 | 430.00p | 546.00p | 430.00p | 546.00p | 560378 |
| 12/03/2025 | 421.00p | 426.00p | 416.00p | 420.00p | 36809 |
| 11/03/2025 | 432.00p | 432.00p | 413.00p | 425.00p | 123946 |
| 10/03/2025 | 445.00p | 463.00p | 431.00p | 434.00p | 35215 |
| 07/03/2025 | 440.00p | 453.00p | 433.00p | 444.00p | 13294 |
| 06/03/2025 | 452.00p | 460.00p | 430.00p | 430.00p | 51065 |
| 05/03/2025 | 449.00p | 461.00p | 444.00p | 454.00p | 495403 |
| 04/03/2025 | 439.00p | 450.00p | 421.00p | 448.00p | 63463 |
| 03/03/2025 | 429.00p | 440.00p | 416.00p | 433.00p | 45628 |
| 28/02/2025 | 426.00p | 433.00p | 423.00p | 433.00p | 38911 |
| 27/02/2025 | 426.00p | 436.80p | 425.00p | 433.00p | 60722 |
| 26/02/2025 | 430.00p | 432.00p | 426.00p | 426.00p | 20824 |
*Close Price adjusted for both dividends and splits