Secure Trust Bank (STB) Share Price

Banks Sector

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

Date Open High Low Close* Volume
14/05/2024 682.00p 712.00p 682.00p 700.00p 72548
13/05/2024 680.00p 706.00p 680.00p 704.00p 17428
10/05/2024 680.00p 708.00p 680.00p 686.00p 10074
09/05/2024 676.00p 708.00p 676.00p 700.00p 22105
08/05/2024 682.00p 698.00p 674.82p 676.00p 37893
07/05/2024 672.00p 694.60p 670.00p 688.00p 15549
03/05/2024 690.00p 704.00p 670.00p 670.00p 34082
02/05/2024 690.00p 712.00p 676.00p 680.00p 7019
01/05/2024 696.00p 708.30p 685.60p 696.00p 3089
30/04/2024 702.00p 704.00p 674.00p 700.00p 9978
29/04/2024 674.00p 708.10p 670.00p 696.00p 4029
26/04/2024 702.00p 702.56p 672.00p 686.00p 7938
25/04/2024 698.00p 710.00p 688.00p 688.00p 116469
24/04/2024 704.00p 709.89p 692.00p 704.00p 6788
23/04/2024 702.00p 718.00p 694.60p 702.00p 30772
22/04/2024 696.00p 718.00p 679.36p 696.00p 3675
19/04/2024 716.00p 718.00p 676.16p 716.00p 932
18/04/2024 692.00p 718.00p 682.00p 682.00p 12680
17/04/2024 684.00p 699.20p 683.60p 684.00p 7711
16/04/2024 682.00p 692.28p 672.00p 690.00p 6006
15/04/2024 690.00p 716.00p 682.00p 682.00p 20499
12/04/2024 710.00p 720.00p 690.00p 720.00p 9508
11/04/2024 698.00p 704.00p 682.00p 700.00p 7845
10/04/2024 698.00p 710.00p 690.00p 700.00p 25923
09/04/2024 666.00p 712.00p 652.88p 702.00p 65493
08/04/2024 668.00p 678.00p 664.00p 664.00p 5918
05/04/2024 678.00p 678.00p 662.00p 666.00p 11420
04/04/2024 672.00p 672.00p 660.00p 672.00p 3102
03/04/2024 668.00p 674.00p 660.00p 664.00p 31358
02/04/2024 674.00p 674.00p 660.00p 668.00p 36885
28/03/2024 666.00p 672.00p 658.00p 660.00p 23450
27/03/2024 646.00p 670.00p 646.00p 670.00p 38287
26/03/2024 642.00p 655.50p 636.00p 652.00p 52157
25/03/2024 638.00p 652.00p 630.00p 638.00p 20448
22/03/2024 638.00p 658.00p 617.00p 642.00p 96286
21/03/2024 640.00p 660.00p 616.00p 634.00p 128861
20/03/2024 680.00p 680.00p 676.00p 658.00p 37024
19/03/2024 680.00p 685.00p 668.00p 676.00p 57340
18/03/2024 680.00p 688.00p 668.00p 680.00p 14448
15/03/2024 680.00p 690.00p 678.80p 680.00p 12895
14/03/2024 690.00p 696.00p 674.00p 686.00p 71279
13/03/2024 696.00p 698.00p 690.00p 692.00p 22510
12/03/2024 694.00p 699.00p 684.00p 696.00p 47875
11/03/2024 704.00p 728.00p 692.00p 702.00p 164461
08/03/2024 706.00p 720.00p 699.62p 704.00p 14412
07/03/2024 708.00p 710.00p 696.00p 704.00p 99782
06/03/2024 708.00p 710.00p 695.04p 700.00p 93420
05/03/2024 702.00p 718.00p 692.84p 704.00p 20574
04/03/2024 708.00p 724.00p 704.70p 718.00p 15259
01/03/2024 714.00p 730.00p 700.00p 714.00p 50506
29/02/2024 712.00p 730.00p 704.50p 710.00p 16591
28/02/2024 716.00p 726.00p 706.00p 712.00p 29725
27/02/2024 720.00p 730.00p 712.00p 716.00p 6655
26/02/2024 710.00p 730.00p 710.00p 716.00p 7323
23/02/2024 718.00p 730.00p 712.00p 712.00p 7035
22/02/2024 716.00p 740.00p 710.00p 710.00p 43660
21/02/2024 720.00p 730.00p 710.00p 716.00p 14948
20/02/2024 720.00p 736.00p 711.89p 720.00p 7247
19/02/2024 720.00p 744.00p 716.80p 725.00p 3573
16/02/2024 726.00p 732.00p 712.00p 714.00p 28354
15/02/2024 730.00p 748.00p 724.00p 724.00p 28672
14/02/2024 730.00p 742.00p 730.00p 730.00p 152163
13/02/2024 748.00p 748.00p 728.00p 734.00p 18304
12/02/2024 740.00p 748.00p 716.00p 736.00p 18340
09/02/2024 740.00p 744.00p 726.00p 730.00p 211115
08/02/2024 734.00p 746.00p 710.00p 740.00p 7637
07/02/2024 740.00p 750.00p 718.00p 738.00p 11564
06/02/2024 722.00p 748.00p 722.00p 734.00p 40669
05/02/2024 706.00p 733.10p 691.60p 720.00p 217794
02/02/2024 698.00p 706.00p 685.00p 706.00p 32722
01/02/2024 690.00p 698.00p 676.00p 688.00p 17971
31/01/2024 692.00p 700.00p 681.00p 696.00p 19433
30/01/2024 692.00p 700.00p 664.59p 680.00p 12457
29/01/2024 656.00p 692.00p 649.76p 660.00p 38963
26/01/2024 690.00p 691.41p 658.00p 658.00p 27447
25/01/2024 674.00p 694.00p 670.00p 670.00p 23172
24/01/2024 672.00p 697.00p 672.00p 672.00p 11166
23/01/2024 680.00p 688.00p 670.00p 680.00p 19747
22/01/2024 678.00p 702.00p 672.60p 680.00p 82199
19/01/2024 682.00p 698.00p 670.00p 674.00p 20394
18/01/2024 688.00p 724.00p 680.00p 680.00p 43059
17/01/2024 692.00p 702.12p 684.00p 690.00p 70152
16/01/2024 706.00p 708.00p 686.00p 700.00p 6529
15/01/2024 704.00p 740.00p 686.00p 702.00p 51295
12/01/2024 688.00p 742.00p 686.00p 692.00p 16140
11/01/2024 710.00p 732.72p 692.00p 708.00p 33742
10/01/2024 652.00p 700.00p 652.00p 700.00p 77643
09/01/2024 660.00p 663.42p 654.00p 656.00p 87386
08/01/2024 670.00p 698.00p 660.00p 666.00p 10004
05/01/2024 670.00p 684.20p 660.00p 672.00p 17885
04/01/2024 652.00p 698.00p 650.00p 670.00p 144703
03/01/2024 680.00p 698.00p 656.00p 656.00p 29243
02/01/2024 690.00p 697.98p 681.90p 694.00p 25156
29/12/2023 696.00p 696.00p 666.00p 688.00p 17591
28/12/2023 700.00p 702.00p 672.00p 692.00p 13554
27/12/2023 674.00p 710.00p 655.00p 710.00p 21053
22/12/2023 660.00p 682.00p 655.00p 670.00p 3922
21/12/2023 664.00p 672.10p 655.00p 662.00p 14039
20/12/2023 640.00p 682.00p 640.00p 660.00p 14707
19/12/2023 652.00p 682.00p 652.00p 666.00p 12918
18/12/2023 670.00p 670.00p 655.00p 660.00p 15213
15/12/2023 640.00p 682.00p 640.00p 666.00p 18062
14/12/2023 640.00p 682.00p 640.00p 664.00p 29840
13/12/2023 632.00p 672.00p 632.00p 666.00p 38412
12/12/2023 670.00p 670.00p 650.00p 664.00p 37384
11/12/2023 652.00p 670.00p 638.00p 642.00p 6560
08/12/2023 628.00p 668.00p 628.00p 648.00p 32266
07/12/2023 660.00p 668.00p 624.00p 660.00p 20401
06/12/2023 648.00p 662.00p 644.00p 660.00p 6406
05/12/2023 660.00p 668.00p 634.00p 660.00p 18525
04/12/2023 664.00p 668.00p 655.43p 660.00p 20106
01/12/2023 656.00p 678.00p 655.00p 660.00p 23989
30/11/2023 656.00p 678.00p 654.00p 654.00p 43228
29/11/2023 654.00p 668.00p 648.00p 662.00p 161862
28/11/2023 650.00p 654.00p 640.00p 654.00p 32557
27/11/2023 644.00p 650.00p 638.00p 648.00p 19656
24/11/2023 642.00p 654.00p 637.00p 646.00p 50225
23/11/2023 642.00p 654.00p 637.00p 650.00p 16446
22/11/2023 642.00p 648.00p 632.00p 644.00p 21907
21/11/2023 656.00p 656.00p 644.00p 650.00p 47910
20/11/2023 648.00p 660.00p 620.00p 640.00p 43454
17/11/2023 648.00p 648.00p 629.20p 648.00p 17633
16/11/2023 642.00p 652.88p 626.00p 626.00p 45558
15/11/2023 656.00p 660.00p 640.00p 640.00p 37962
14/11/2023 650.00p 668.00p 644.00p 648.00p 49903
13/11/2023 644.00p 654.00p 626.50p 654.00p 213020
10/11/2023 618.00p 650.00p 608.00p 630.00p 89517
09/11/2023 614.00p 620.00p 605.00p 606.00p 112125
08/11/2023 606.00p 622.00p 592.00p 616.00p 175134
07/11/2023 602.00p 610.20p 600.00p 600.00p 104373
06/11/2023 602.00p 622.00p 572.00p 608.00p 45141
03/11/2023 600.00p 604.04p 584.00p 584.00p 69378
02/11/2023 598.00p 600.00p 584.49p 594.00p 48765
01/11/2023 610.00p 610.00p 586.00p 598.00p 32544
31/10/2023 610.00p 622.00p 600.00p 610.00p 9876
30/10/2023 596.00p 620.00p 596.00p 616.00p 24514
27/10/2023 628.00p 628.00p 615.20p 620.00p 335737
26/10/2023 608.00p 628.00p 604.12p 612.00p 27383
25/10/2023 606.00p 614.00p 606.00p 606.00p 2190
24/10/2023 612.00p 622.00p 606.15p 614.00p 11634
23/10/2023 608.00p 628.00p 608.00p 608.00p 4718
20/10/2023 618.00p 626.00p 610.00p 620.00p 33217
19/10/2023 614.00p 628.00p 612.00p 618.00p 4188
18/10/2023 614.00p 620.00p 608.00p 618.00p 4174
17/10/2023 618.00p 630.00p 608.00p 614.00p 24167
16/10/2023 620.00p 630.00p 616.00p 630.00p 8719
13/10/2023 628.00p 628.00p 618.20p 622.00p 2866
12/10/2023 616.00p 640.00p 616.00p 628.00p 10405
11/10/2023 624.00p 630.00p 614.00p 614.00p 6314
10/10/2023 614.00p 630.00p 614.00p 620.00p 6087
09/10/2023 620.00p 640.00p 610.00p 610.00p 22503
06/10/2023 634.00p 640.00p 618.00p 628.00p 6779
05/10/2023 616.00p 640.00p 616.00p 616.00p 10672
04/10/2023 628.00p 640.00p 618.00p 628.00p 6563
03/10/2023 632.00p 640.00p 616.00p 616.00p 20091
02/10/2023 640.00p 658.00p 624.00p 638.00p 39003
29/09/2023 638.00p 650.00p 630.00p 630.00p 15990
28/09/2023 640.00p 661.00p 637.00p 640.00p 48233
27/09/2023 624.00p 648.00p 624.00p 632.00p 2746
26/09/2023 640.00p 642.40p 630.00p 638.00p 25973
25/09/2023 642.00p 674.00p 630.00p 630.00p 12565
22/09/2023 646.00p 658.00p 631.00p 646.00p 14843
21/09/2023 656.00p 674.00p 637.62p 650.00p 38309
20/09/2023 640.00p 658.00p 636.00p 640.00p 11398
19/09/2023 650.00p 658.00p 636.00p 638.00p 18761
18/09/2023 666.00p 668.00p 632.60p 658.00p 45078
15/09/2023 654.00p 682.00p 642.00p 652.00p 37970
14/09/2023 654.00p 668.00p 652.00p 654.00p 33275
13/09/2023 668.00p 670.00p 654.80p 658.00p 58276
12/09/2023 670.00p 682.00p 656.00p 670.00p 34928
11/09/2023 680.00p 695.00p 662.80p 684.00p 14849
08/09/2023 672.00p 684.00p 655.60p 684.00p 29331
07/09/2023 654.00p 670.00p 654.00p 656.00p 26434
06/09/2023 660.00p 672.96p 650.00p 656.00p 12735
05/09/2023 660.00p 676.00p 656.00p 656.00p 123959
04/09/2023 670.00p 682.00p 658.40p 660.00p 9877
01/09/2023 672.00p 692.00p 652.00p 666.00p 56284
31/08/2023 678.00p 702.00p 653.52p 664.00p 40742
30/08/2023 688.00p 690.00p 670.40p 680.00p 46012
29/08/2023 694.00p 700.00p 688.00p 690.00p 56718
25/08/2023 678.00p 688.00p 656.00p 674.00p 19567
24/08/2023 678.00p 690.00p 670.00p 670.00p 13654
23/08/2023 682.00p 694.00p 672.40p 684.00p 71233
22/08/2023 684.00p 684.00p 660.00p 666.00p 28149
21/08/2023 662.00p 680.00p 660.00p 670.00p 27168
18/08/2023 670.00p 680.00p 624.00p 664.00p 45179
17/08/2023 676.00p 678.00p 664.00p 676.00p 61159
16/08/2023 660.00p 680.00p 641.00p 670.00p 21661
15/08/2023 694.00p 708.00p 640.00p 646.00p 79097
14/08/2023 664.00p 696.85p 620.00p 684.00p 59890
11/08/2023 600.00p 662.50p 592.00p 662.00p 90410
10/08/2023 590.00p 608.00p 588.00p 598.00p 154495
09/08/2023 562.00p 600.00p 559.78p 590.00p 296720
08/08/2023 582.00p 589.69p 568.00p 578.00p 84877
07/08/2023 588.00p 590.88p 568.00p 568.00p 328402
04/08/2023 560.00p 560.00p 556.00p 556.00p 39519
03/08/2023 560.00p 578.00p 554.73p 556.00p 45408
02/08/2023 570.00p 588.00p 553.78p 554.00p 11947
01/08/2023 566.00p 590.00p 564.27p 570.00p 37405
31/07/2023 578.00p 588.00p 564.08p 578.00p 8145

*Close Price adjusted for both dividends and splits