Secure Trust Bank (STB) Share Price

Banks Sector

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

Date Open High Low Close* Volume
31/07/2023 578.00p 588.00p 564.08p 578.00p 8145
28/07/2023 570.00p 588.00p 566.00p 570.00p 18070
27/07/2023 570.00p 588.00p 562.00p 570.00p 12789
26/07/2023 576.00p 584.00p 571.00p 571.00p 27975
25/07/2023 580.00p 588.00p 572.00p 576.00p 28065
24/07/2023 586.00p 588.00p 562.00p 576.00p 9788
21/07/2023 580.00p 588.00p 572.00p 580.00p 16506
20/07/2023 580.00p 588.00p 568.00p 568.00p 29315
19/07/2023 582.00p 588.00p 577.20p 580.00p 139640
18/07/2023 560.00p 588.00p 560.00p 580.00p 24631
17/07/2023 566.00p 580.80p 550.00p 550.00p 19879
14/07/2023 570.00p 588.00p 564.00p 570.00p 24056
13/07/2023 568.00p 588.00p 568.00p 584.00p 10484
12/07/2023 570.00p 588.00p 564.00p 584.00p 27087
11/07/2023 590.00p 590.00p 564.00p 570.00p 31865
10/07/2023 582.00p 590.00p 574.92p 590.00p 21371
07/07/2023 614.00p 614.00p 576.00p 586.00p 55964
06/07/2023 620.00p 634.00p 616.00p 616.00p 5768
05/07/2023 620.00p 654.00p 616.00p 616.00p 15472
04/07/2023 626.00p 632.00p 620.00p 620.00p 1012
03/07/2023 624.00p 641.22p 620.00p 620.00p 12847
30/06/2023 626.00p 639.50p 620.00p 620.00p 12353
29/06/2023 638.00p 633.20p 629.00p 629.00p 1351
28/06/2023 638.00p 638.00p 620.00p 622.00p 5456
27/06/2023 640.00p 640.00p 623.00p 640.00p 4297
26/06/2023 630.00p 638.00p 613.20p 630.00p 66743
23/06/2023 624.00p 633.00p 619.52p 624.00p 12683
22/06/2023 622.00p 638.00p 622.00p 622.00p 5652
21/06/2023 624.00p 638.00p 624.00p 626.00p 1443
20/06/2023 636.00p 636.00p 614.00p 636.00p 6314
19/06/2023 620.00p 640.00p 615.63p 640.00p 16446
16/06/2023 624.00p 644.00p 624.00p 624.00p 11493
15/06/2023 610.00p 650.00p 610.00p 610.00p 3896
14/06/2023 630.00p 646.00p 612.00p 612.00p 14486
13/06/2023 638.00p 640.00p 630.00p 630.00p 14172
12/06/2023 634.00p 650.00p 634.00p 634.00p 7900
09/06/2023 630.00p 646.00p 630.00p 630.00p 18848
08/06/2023 640.00p 648.00p 630.00p 632.00p 14539
07/06/2023 640.00p 648.00p 630.00p 638.00p 30515
06/06/2023 638.00p 638.00p 633.12p 636.00p 2141
05/06/2023 636.00p 638.00p 630.00p 636.00p 12409
02/06/2023 640.00p 650.00p 624.00p 636.00p 15454
01/06/2023 650.00p 650.00p 630.00p 636.00p 41655
31/05/2023 636.00p 636.00p 612.00p 628.00p 25528
30/05/2023 624.00p 642.00p 612.00p 634.00p 55386
26/05/2023 620.00p 627.00p 620.00p 620.00p 9109
25/05/2023 634.00p 650.00p 619.87p 626.00p 17283
24/05/2023 628.00p 630.00p 612.00p 612.00p 7697
23/05/2023 638.00p 638.00p 627.69p 630.00p 39560
22/05/2023 628.00p 633.24p 623.16p 628.00p 5992
19/05/2023 630.00p 634.00p 627.16p 630.00p 33037
18/05/2023 634.00p 648.00p 630.00p 634.00p 43090
17/05/2023 638.00p 638.00p 621.84p 634.00p 35571
16/05/2023 644.00p 644.00p 626.00p 642.00p 5647
15/05/2023 630.00p 650.00p 625.20p 632.00p 8801
12/05/2023 640.00p 640.00p 630.02p 640.00p 24160
11/05/2023 640.00p 650.00p 615.82p 640.00p 6262
10/05/2023 620.00p 640.00p 620.00p 638.00p 13607
09/05/2023 640.00p 658.00p 625.00p 640.00p 22228
05/05/2023 638.00p 654.00p 622.00p 650.00p 18763
04/05/2023 634.00p 639.00p 622.00p 634.00p 9646
03/05/2023 626.00p 660.00p 622.00p 632.00p 16457
02/05/2023 636.00p 640.00p 628.00p 634.00p 21366
28/04/2023 636.00p 647.40p 630.00p 640.00p 17010
27/04/2023 656.00p 658.00p 614.00p 650.00p 39151
26/04/2023 676.00p 678.00p 660.02p 676.00p 22266
25/04/2023 662.00p 678.00p 659.72p 674.00p 5203
24/04/2023 678.00p 684.00p 659.10p 660.00p 32326
21/04/2023 672.00p 686.00p 660.00p 660.00p 52877
20/04/2023 684.00p 688.00p 672.00p 688.00p 7472
19/04/2023 692.00p 698.00p 670.00p 682.00p 17221
18/04/2023 672.00p 678.00p 667.49p 676.00p 39886
17/04/2023 674.00p 674.00p 665.62p 670.00p 45938
14/04/2023 672.00p 674.00p 671.30p 674.00p 17352
13/04/2023 672.00p 680.00p 665.00p 672.00p 9371
12/04/2023 672.00p 680.00p 662.00p 680.00p 215907
11/04/2023 670.00p 678.00p 664.87p 671.00p 34090
06/04/2023 670.00p 687.84p 666.00p 668.00p 134486
05/04/2023 678.00p 678.00p 664.00p 672.00p 17526
04/04/2023 674.00p 678.00p 664.00p 670.00p 31617
03/04/2023 684.00p 686.00p 661.61p 671.00p 69244
31/03/2023 678.00p 678.00p 664.56p 670.00p 35968
30/03/2023 684.00p 684.00p 662.00p 666.00p 73605
29/03/2023 682.00p 688.00p 663.10p 664.00p 17401
28/03/2023 682.00p 700.24p 670.00p 672.00p 38416
27/03/2023 704.00p 705.44p 682.00p 698.00p 16353
24/03/2023 708.00p 710.00p 680.00p 692.00p 30069
23/03/2023 710.00p 719.38p 700.00p 708.00p 16921
22/03/2023 712.00p 724.00p 700.00p 708.00p 12003
21/03/2023 728.00p 728.00p 704.00p 710.00p 13323
20/03/2023 710.00p 720.00p 694.00p 708.00p 22260
17/03/2023 734.00p 752.00p 720.00p 728.00p 6253
16/03/2023 724.00p 747.16p 690.00p 736.00p 15851
15/03/2023 768.00p 768.00p 720.00p 720.00p 18021
14/03/2023 730.00p 770.00p 730.00p 756.00p 12132
13/03/2023 760.00p 793.84p 702.00p 744.00p 67600
10/03/2023 792.00p 810.00p 762.00p 780.00p 13860
09/03/2023 806.00p 808.00p 782.00p 802.00p 11110
08/03/2023 802.00p 820.08p 780.00p 796.00p 15395
07/03/2023 816.00p 822.00p 790.00p 800.00p 28396
06/03/2023 764.00p 818.00p 750.00p 798.00p 22486
03/03/2023 768.00p 768.00p 754.00p 760.00p 6800
02/03/2023 776.00p 776.00p 754.00p 754.00p 5630
01/03/2023 752.00p 772.00p 752.00p 752.00p 2389
28/02/2023 770.00p 770.00p 728.41p 770.00p 22583
27/02/2023 758.00p 768.00p 751.69p 760.00p 14156
24/02/2023 750.00p 758.00p 730.00p 730.00p 17197
23/02/2023 752.00p 768.00p 736.44p 758.00p 6048
22/02/2023 750.00p 768.00p 750.00p 752.00p 7807
21/02/2023 764.00p 768.00p 750.00p 750.00p 35625
20/02/2023 752.00p 776.00p 746.00p 754.00p 23259
17/02/2023 740.00p 742.00p 736.14p 742.00p 11768
16/02/2023 752.00p 752.00p 733.90p 740.00p 9887
15/02/2023 740.00p 742.00p 718.00p 732.00p 6702
14/02/2023 742.00p 742.00p 736.00p 742.00p 20881
13/02/2023 730.00p 746.00p 726.00p 746.00p 15041
10/02/2023 744.00p 744.00p 724.00p 736.00p 1662
09/02/2023 742.00p 748.00p 718.00p 722.00p 6478
08/02/2023 732.00p 742.00p 706.44p 718.00p 20455
07/02/2023 734.00p 746.00p 734.00p 734.00p 6526
06/02/2023 746.00p 748.00p 716.00p 733.00p 49161
03/02/2023 730.00p 748.00p 720.00p 738.00p 22350
02/02/2023 730.00p 750.00p 728.00p 738.00p 16127
01/02/2023 734.00p 734.00p 718.00p 718.00p 5890
31/01/2023 728.00p 748.50p 724.00p 730.00p 25295
30/01/2023 730.00p 730.00p 712.00p 730.00p 13472
27/01/2023 720.00p 730.00p 710.00p 710.00p 8108
26/01/2023 708.00p 728.00p 708.00p 718.00p 12226
25/01/2023 728.00p 734.00p 706.00p 706.00p 20305
24/01/2023 722.00p 732.00p 702.00p 716.00p 14116
23/01/2023 732.00p 734.00p 722.00p 722.00p 6645
20/01/2023 728.00p 736.00p 725.00p 728.00p 53118
19/01/2023 734.00p 748.00p 718.17p 726.00p 42959
18/01/2023 726.00p 740.00p 720.00p 732.00p 23455
17/01/2023 742.00p 744.34p 730.00p 732.00p 8831
16/01/2023 740.00p 745.00p 724.00p 724.00p 44319
13/01/2023 738.00p 738.00p 722.00p 727.00p 36046
12/01/2023 744.00p 744.00p 722.00p 740.00p 9302
11/01/2023 732.00p 746.00p 726.00p 726.00p 9822
10/01/2023 722.00p 750.00p 722.00p 724.00p 15130
09/01/2023 748.00p 760.00p 724.00p 730.00p 16957
06/01/2023 740.00p 741.06p 730.00p 740.00p 9510
05/01/2023 740.00p 764.00p 712.00p 738.00p 29626
04/01/2023 764.00p 768.00p 732.00p 740.00p 19115
03/01/2023 760.00p 788.00p 750.00p 762.00p 26449
30/12/2022 728.00p 760.00p 710.00p 750.00p 27486
29/12/2022 694.00p 718.00p 670.44p 712.00p 35033
28/12/2022 664.00p 684.00p 650.00p 670.00p 21851
23/12/2022 658.00p 658.00p 628.79p 640.00p 4537
22/12/2022 650.00p 656.00p 641.00p 650.00p 6158
21/12/2022 646.00p 656.00p 646.00p 646.00p 2382
20/12/2022 646.00p 646.00p 632.80p 646.00p 9513
19/12/2022 638.00p 646.00p 626.00p 646.00p 11719
16/12/2022 644.00p 650.00p 626.00p 638.00p 39891
15/12/2022 654.00p 682.00p 642.00p 644.00p 146429
14/12/2022 680.00p 680.00p 647.00p 654.00p 26364
13/12/2022 660.00p 660.00p 638.50p 644.00p 30038
12/12/2022 658.00p 658.00p 638.50p 645.00p 7224
09/12/2022 648.00p 648.00p 640.00p 640.00p 4163
08/12/2022 678.00p 678.00p 638.10p 650.00p 7147
07/12/2022 648.00p 660.00p 643.61p 660.00p 2985
06/12/2022 630.00p 678.00p 630.00p 650.00p 2476
05/12/2022 630.00p 668.00p 620.00p 646.00p 25247
02/12/2022 668.00p 674.00p 637.71p 649.00p 324681
01/12/2022 648.00p 650.00p 640.00p 650.00p 27469
30/11/2022 670.00p 674.00p 644.00p 644.00p 17385
29/11/2022 646.00p 660.00p 640.00p 642.00p 26563
28/11/2022 646.00p 666.00p 642.00p 646.00p 13659
25/11/2022 650.00p 658.00p 644.68p 646.00p 2388
24/11/2022 650.00p 670.00p 646.00p 650.00p 63581
23/11/2022 664.00p 664.00p 642.00p 646.00p 8596
22/11/2022 670.00p 670.00p 642.00p 648.00p 8356
21/11/2022 642.00p 678.00p 650.00p 660.00p 2380
18/11/2022 642.00p 678.00p 642.00p 642.00p 26763
17/11/2022 654.00p 662.00p 647.43p 662.00p 2357
16/11/2022 654.00p 680.00p 642.00p 642.00p 10801
15/11/2022 636.00p 662.00p 630.61p 652.00p 16632
14/11/2022 658.00p 658.00p 630.00p 638.00p 13305
11/11/2022 654.00p 657.20p 642.00p 648.00p 24012
10/11/2022 644.00p 658.00p 637.87p 646.00p 35537
09/11/2022 670.00p 670.00p 650.00p 650.00p 22974
08/11/2022 648.00p 688.00p 648.00p 662.00p 75885
07/11/2022 654.00p 688.00p 646.00p 648.00p 12691
04/11/2022 660.00p 670.00p 642.00p 658.00p 12740
03/11/2022 656.00p 668.00p 652.00p 656.00p 5003
02/11/2022 650.00p 686.00p 651.00p 661.00p 37511
01/11/2022 650.00p 670.00p 638.12p 666.00p 5135
31/10/2022 634.00p 650.00p 620.32p 650.00p 11043
28/10/2022 636.00p 640.00p 618.00p 638.00p 32965
27/10/2022 638.00p 640.00p 625.20p 628.00p 7282
26/10/2022 640.00p 640.00p 624.00p 624.00p 14294
25/10/2022 636.00p 640.72p 626.00p 633.00p 6580
24/10/2022 634.00p 650.00p 630.00p 634.00p 46872
21/10/2022 644.00p 658.00p 608.00p 630.00p 10691
20/10/2022 678.00p 686.00p 630.00p 640.00p 19698
19/10/2022 698.00p 700.00p 666.00p 666.00p 5742
18/10/2022 706.00p 720.00p 681.84p 682.00p 5800
17/10/2022 698.00p 708.00p 683.96p 708.00p 2470
14/10/2022 672.00p 712.00p 660.00p 682.00p 11475
13/10/2022 710.00p 742.00p 650.00p 650.00p 15886

*Close Price adjusted for both dividends and splits