Secure Trust Bank (STB) Share Price

Banks Sector

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

Date Open High Low Close* Volume
12/10/2022 742.00p 770.08p 720.00p 740.00p 11343
11/10/2022 742.00p 780.00p 742.00p 756.00p 4384
10/10/2022 780.00p 780.00p 742.00p 780.00p 451
07/10/2022 780.00p 780.00p 768.00p 780.00p 2575
06/10/2022 786.00p 812.00p 730.00p 770.00p 4436
05/10/2022 752.00p 762.71p 752.00p 752.00p 1004
04/10/2022 818.00p 818.00p 773.00p 790.00p 12717
03/10/2022 798.00p 798.00p 729.36p 774.00p 9653
30/09/2022 772.00p 800.84p 700.00p 750.00p 29982
29/09/2022 870.00p 901.76p 776.00p 776.00p 4361
28/09/2022 862.00p 928.00p 862.00p 890.00p 7434
27/09/2022 968.00p 968.00p 880.00p 920.00p 6334
26/09/2022 930.00p 956.00p 924.00p 954.00p 2615
23/09/2022 952.00p 952.00p 942.00p 942.00p 2633
22/09/2022 948.00p 960.00p 944.56p 946.00p 14936
21/09/2022 958.00p 966.00p 950.00p 958.00p 86
20/09/2022 962.00p 970.00p 922.00p 960.00p 5491
16/09/2022 900.00p 966.00p 882.40p 962.00p 172056
15/09/2022 898.00p 918.00p 898.00p 900.00p 3722
14/09/2022 902.00p 936.00p 880.00p 880.00p 12239
13/09/2022 940.00p 940.02p 904.00p 914.00p 12374
12/09/2022 956.00p 988.00p 950.00p 950.00p 7694
09/09/2022 970.00p 990.00p 960.00p 960.00p 608
08/09/2022 988.00p 988.00p 950.00p 960.00p 50038
07/09/2022 968.00p 980.00p 958.42p 971.00p 775
06/09/2022 968.00p 1,002.91p 950.00p 984.00p 285945
05/09/2022 968.00p 994.00p 966.00p 966.00p 2954
02/09/2022 984.00p 1,000.00p 968.22p 1,000.00p 11754
01/09/2022 932.00p 998.00p 920.00p 936.00p 5127
31/08/2022 1,015.00p 1,015.00p 920.00p 920.00p 12850
30/08/2022 1,005.00p 1,025.00p 990.00p 990.00p 226
26/08/2022 1,025.00p 1,030.00p 998.00p 998.00p 4720
25/08/2022 1,005.00p 1,020.00p 1,000.00p 1,010.00p 5332
24/08/2022 1,010.00p 1,025.00p 1,010.00p 1,017.50p 6243
23/08/2022 1,010.00p 1,033.10p 1,005.00p 1,005.00p 1872
22/08/2022 1,020.00p 1,025.00p 1,005.00p 1,015.00p 9469
19/08/2022 1,010.00p 1,032.00p 1,005.00p 1,005.00p 5313
18/08/2022 1,020.00p 1,029.60p 1,000.00p 1,005.00p 37059
17/08/2022 1,025.00p 1,044.00p 1,015.00p 1,025.00p 13558
16/08/2022 1,025.00p 1,045.00p 1,015.84p 1,025.00p 10406
15/08/2022 1,050.00p 1,084.00p 1,000.45p 1,027.50p 32773
12/08/2022 1,100.00p 1,120.00p 1,055.00p 1,085.00p 1692
11/08/2022 1,100.00p 1,108.60p 1,079.01p 1,100.00p 2607
10/08/2022 1,115.00p 1,150.00p 1,080.00p 1,080.00p 2551
09/08/2022 1,130.00p 1,145.00p 1,110.00p 1,115.00p 10895
08/08/2022 1,145.00p 1,145.00p 1,126.00p 1,130.00p 3070
05/08/2022 1,155.00p 1,165.00p 1,125.00p 1,125.00p 12016
04/08/2022 1,205.00p 1,211.57p 1,132.23p 1,155.00p 25290
03/08/2022 1,250.00p 1,261.00p 1,220.00p 1,250.00p 614
02/08/2022 1,270.00p 1,270.00p 1,237.00p 1,270.00p 2827
01/08/2022 1,280.00p 1,280.00p 1,235.27p 1,280.00p 1062
29/07/2022 1,260.00p 1,280.00p 1,210.00p 1,250.00p 12733
28/07/2022 1,170.00p 1,260.00p 1,154.50p 1,260.00p 13354
27/07/2022 1,060.00p 1,175.00p 1,060.00p 1,175.00p 9377
26/07/2022 1,110.00p 1,130.00p 1,085.05p 1,130.00p 869
25/07/2022 1,130.00p 1,130.00p 1,127.20p 1,130.00p 1206
22/07/2022 1,125.00p 1,150.00p 1,100.00p 1,150.00p 7068
21/07/2022 1,115.00p 1,125.00p 1,070.00p 1,085.00p 4555
20/07/2022 1,120.00p 1,120.00p 1,097.50p 1,120.00p 224
19/07/2022 1,115.00p 1,120.00p 1,097.85p 1,120.00p 2069
18/07/2022 1,120.00p 1,140.00p 1,050.00p 1,120.00p 6135
15/07/2022 1,070.00p 1,100.00p 1,050.00p 1,065.00p 3001
14/07/2022 1,050.00p 1,080.00p 1,050.00p 1,050.00p 1325
13/07/2022 1,055.00p 1,089.40p 1,030.00p 1,080.00p 9013
12/07/2022 1,075.00p 1,095.00p 1,067.65p 1,075.00p 2313
11/07/2022 1,040.00p 1,080.00p 1,030.00p 1,080.00p 29646
08/07/2022 1,065.00p 1,070.00p 1,042.75p 1,045.00p 4412
07/07/2022 1,060.00p 1,095.00p 1,040.00p 1,040.00p 19987
06/07/2022 1,075.00p 1,075.00p 1,070.00p 1,070.00p 1790
05/07/2022 1,050.00p 1,085.00p 1,050.00p 1,050.00p 3837
04/07/2022 1,070.00p 1,094.00p 1,055.00p 1,055.00p 1459
01/07/2022 1,100.00p 1,115.00p 1,040.00p 1,050.00p 25052
30/06/2022 1,090.00p 1,122.50p 1,080.00p 1,080.00p 3306
29/06/2022 1,115.00p 1,120.00p 1,100.00p 1,100.00p 6250
28/06/2022 1,145.00p 1,150.00p 1,128.03p 1,140.00p 8421
27/06/2022 1,150.00p 1,153.80p 1,130.00p 1,140.00p 7054
24/06/2022 1,150.00p 1,155.00p 1,135.00p 1,150.00p 2738
23/06/2022 1,155.00p 1,200.00p 1,107.87p 1,120.00p 2661
22/06/2022 1,255.00p 1,266.00p 1,160.00p 1,160.00p 34212
21/06/2022 1,255.00p 1,298.00p 1,240.00p 1,255.00p 5364
20/06/2022 1,275.00p 1,315.00p 1,270.00p 1,300.00p 2618
17/06/2022 1,315.00p 1,325.00p 1,277.04p 1,295.00p 383605
16/06/2022 1,330.00p 1,355.00p 1,277.50p 1,305.00p 41831
15/06/2022 1,295.00p 1,350.00p 1,246.25p 1,310.00p 13219
14/06/2022 1,275.00p 1,300.00p 1,195.00p 1,275.00p 6103
13/06/2022 1,230.00p 1,265.00p 1,206.97p 1,265.00p 20361
10/06/2022 1,250.00p 1,300.05p 1,250.00p 1,250.00p 1472
09/06/2022 1,300.00p 1,307.80p 1,280.00p 1,300.00p 16763
08/06/2022 1,340.00p 1,361.20p 1,263.90p 1,320.00p 33713
07/06/2022 1,220.00p 1,340.00p 1,200.00p 1,325.00p 111763
06/06/2022 1,140.00p 1,250.00p 1,102.46p 1,240.00p 85554
01/06/2022 1,100.00p 1,120.16p 1,095.00p 1,095.00p 1753
31/05/2022 1,110.00p 1,135.00p 1,085.00p 1,085.00p 310348
27/05/2022 1,095.00p 1,095.00p 1,080.00p 1,080.00p 2684
26/05/2022 1,100.00p 1,101.52p 1,090.00p 1,090.00p 45857
25/05/2022 1,080.00p 1,115.00p 1,070.00p 1,080.00p 513
24/05/2022 1,100.00p 1,100.00p 1,095.80p 1,100.00p 3375
23/05/2022 1,075.00p 1,115.00p 1,075.00p 1,100.00p 6033
20/05/2022 1,070.00p 1,094.00p 1,070.00p 1,090.00p 5100
19/05/2022 1,095.00p 1,095.00p 1,054.77p 1,070.00p 9548
18/05/2022 1,050.00p 1,075.60p 1,050.00p 1,065.00p 9350
17/05/2022 1,060.00p 1,105.00p 1,050.00p 1,050.00p 7445
16/05/2022 1,055.00p 1,080.00p 1,051.40p 1,055.00p 3817
13/05/2022 1,055.00p 1,080.00p 1,050.00p 1,050.00p 7304
12/05/2022 1,065.00p 1,086.70p 1,045.00p 1,055.00p 31150
11/05/2022 1,080.00p 1,100.00p 1,070.00p 1,085.00p 5231
10/05/2022 1,095.00p 1,105.00p 1,090.00p 1,090.00p 45330
09/05/2022 1,100.00p 1,160.00p 1,090.00p 1,090.00p 5477
06/05/2022 1,125.00p 1,125.00p 1,100.00p 1,100.00p 9250
05/05/2022 1,125.00p 1,150.00p 1,105.00p 1,105.00p 10062
04/05/2022 1,125.00p 1,168.40p 1,120.00p 1,140.00p 6292
03/05/2022 1,140.00p 1,143.03p 1,125.00p 1,125.00p 2424
29/04/2022 1,150.00p 1,150.00p 1,140.00p 1,140.00p 378
28/04/2022 1,155.00p 1,185.00p 1,141.02p 1,150.00p 25665
27/04/2022 1,160.00p 1,160.00p 1,100.00p 1,160.00p 12000
26/04/2022 1,135.00p 1,146.25p 1,085.00p 1,130.00p 6385
25/04/2022 1,175.00p 1,190.00p 1,120.00p 1,130.00p 12307
22/04/2022 1,200.00p 1,200.38p 1,190.00p 1,190.00p 3607
21/04/2022 1,175.00p 1,240.00p 1,172.02p 1,215.00p 16048
20/04/2022 1,210.00p 1,255.00p 1,200.00p 1,200.00p 35020
19/04/2022 1,200.00p 1,260.00p 1,200.00p 1,210.00p 9550
14/04/2022 1,210.00p 1,255.00p 1,200.00p 1,200.00p 14878
13/04/2022 1,215.00p 1,240.00p 1,215.00p 1,215.00p 7207
12/04/2022 1,225.00p 1,249.70p 1,225.00p 1,235.00p 617
11/04/2022 1,225.00p 1,242.30p 1,210.00p 1,220.00p 8392
08/04/2022 1,245.00p 1,265.00p 1,230.00p 1,230.00p 31450
07/04/2022 1,215.00p 1,250.00p 1,215.00p 1,250.00p 5181
06/04/2022 1,240.00p 1,273.00p 1,238.75p 1,247.50p 12213
05/04/2022 1,215.00p 1,260.00p 1,215.00p 1,240.00p 8842
04/04/2022 1,250.00p 1,295.00p 1,230.25p 1,245.00p 11381
01/04/2022 1,260.00p 1,280.60p 1,250.45p 1,260.00p 3342
31/03/2022 1,255.00p 1,285.60p 1,240.00p 1,280.00p 2978
30/03/2022 1,260.00p 1,282.50p 1,240.00p 1,267.50p 1976
29/03/2022 1,270.00p 1,277.50p 1,232.50p 1,277.50p 9952
28/03/2022 1,305.00p 1,305.00p 1,250.00p 1,250.00p 3113
25/03/2022 1,280.00p 1,300.00p 1,270.00p 1,292.50p 2063
24/03/2022 1,350.00p 1,374.85p 1,250.00p 1,285.00p 148594
23/03/2022 1,305.00p 1,360.00p 1,304.90p 1,350.00p 20628
22/03/2022 1,310.00p 1,350.00p 1,285.00p 1,337.50p 12437
21/03/2022 1,240.00p 1,340.00p 1,240.00p 1,325.00p 8368
18/03/2022 1,220.00p 1,235.50p 1,220.00p 1,230.00p 2416
17/03/2022 1,200.00p 1,235.00p 1,200.00p 1,215.00p 7697
16/03/2022 1,195.00p 1,240.00p 1,195.00p 1,202.50p 2862
15/03/2022 1,180.00p 1,200.00p 1,171.40p 1,190.00p 3701
14/03/2022 1,205.00p 1,235.00p 1,186.97p 1,190.00p 48018
11/03/2022 1,170.00p 1,216.19p 1,168.00p 1,197.50p 9310
10/03/2022 1,165.00p 1,185.00p 1,140.00p 1,157.50p 3486
09/03/2022 1,130.00p 1,165.00p 1,120.45p 1,135.00p 6629
08/03/2022 1,120.00p 1,150.00p 1,085.03p 1,100.00p 7074
07/03/2022 1,170.00p 1,170.00p 1,052.61p 1,120.00p 136195
04/03/2022 1,240.00p 1,245.40p 1,180.55p 1,222.50p 4312
03/03/2022 1,250.00p 1,260.00p 1,250.00p 1,255.00p 456
02/03/2022 1,265.00p 1,265.00p 1,222.75p 1,240.00p 7033
01/03/2022 1,300.00p 1,315.00p 1,240.00p 1,270.00p 2182
28/02/2022 1,265.00p 1,320.00p 1,265.00p 1,300.00p 4024
25/02/2022 1,270.00p 1,320.00p 1,255.00p 1,312.50p 18330
24/02/2022 1,300.00p 1,300.00p 1,260.00p 1,270.00p 8959
23/02/2022 1,330.00p 1,340.00p 1,310.00p 1,322.50p 993
22/02/2022 1,310.00p 1,335.00p 1,281.00p 1,330.00p 8643
21/02/2022 1,295.00p 1,330.00p 1,295.00p 1,315.00p 5897
18/02/2022 1,335.00p 1,328.00p 1,318.00p 1,320.00p 2285
17/02/2022 1,335.00p 1,335.00p 1,312.50p 1,312.50p 2119
16/02/2022 1,345.00p 1,330.00p 1,313.00p 1,327.50p 4589
15/02/2022 1,345.00p 1,345.00p 1,305.70p 1,327.50p 6816
14/02/2022 1,310.00p 1,340.00p 1,270.00p 1,325.00p 4888
11/02/2022 1,325.00p 1,330.00p 1,317.50p 1,320.00p 347
10/02/2022 1,300.00p 1,335.00p 1,329.00p 1,335.00p 1579
09/02/2022 1,300.00p 1,345.00p 1,287.50p 1,335.00p 4224
08/02/2022 1,325.00p 1,340.00p 1,320.00p 1,327.50p 18243
07/02/2022 1,325.00p 1,355.00p 1,310.00p 1,335.00p 1253
04/02/2022 1,325.00p 1,355.00p 1,315.00p 1,320.00p 7337
03/02/2022 1,335.00p 1,342.75p 1,311.60p 1,320.00p 10691
02/02/2022 1,320.00p 1,346.75p 1,320.00p 1,332.50p 2914
01/02/2022 1,330.00p 1,351.75p 1,335.00p 1,335.00p 516
31/01/2022 1,330.00p 1,360.00p 1,320.00p 1,337.50p 533
28/01/2022 1,340.00p 1,340.00p 1,325.00p 1,335.00p 5529
27/01/2022 1,310.00p 1,344.95p 1,310.00p 1,325.00p 1974
26/01/2022 1,335.00p 1,335.29p 1,300.00p 1,325.00p 8467
25/01/2022 1,320.00p 1,330.00p 1,315.00p 1,330.00p 1571
24/01/2022 1,360.00p 1,360.00p 1,302.00p 1,330.00p 7810
21/01/2022 1,330.00p 1,415.00p 1,330.00p 1,372.50p 6656
20/01/2022 1,370.00p 1,415.00p 1,360.00p 1,370.00p 3329
19/01/2022 1,355.00p 1,374.61p 1,355.00p 1,362.50p 2464
18/01/2022 1,375.00p 1,410.00p 1,345.00p 1,377.50p 6600
17/01/2022 1,365.00p 1,420.00p 1,330.00p 1,382.50p 16649
14/01/2022 1,360.00p 1,395.00p 1,355.00p 1,377.50p 47189
13/01/2022 1,345.00p 1,379.00p 1,340.00p 1,342.50p 12599
12/01/2022 1,340.00p 1,385.00p 1,340.00p 1,360.00p 2241
10/01/2022 1,335.00p 1,340.00p 1,285.00p 1,320.00p 10155
07/01/2022 1,345.00p 1,348.50p 1,325.00p 1,337.50p 107179
06/01/2022 1,325.00p 1,355.00p 1,320.15p 1,330.00p 13912
05/01/2022 1,320.00p 1,357.80p 1,320.00p 1,340.00p 866
04/01/2022 1,380.00p 1,380.00p 1,310.00p 1,330.00p 8153
03/01/2022 1,365.00p 1,365.00p 1,302.20p 1,330.00p 454
31/12/2021 1,365.00p 1,365.00p 1,302.20p 1,330.00p 454
30/12/2021 1,375.00p 1,340.00p 1,310.00p 1,310.00p 2540
29/12/2021 1,375.00p 1,375.00p 1,290.00p 1,290.00p 74
28/12/2021 1,330.00p 1,355.00p 1,294.85p 1,345.00p 5874
27/12/2021 1,330.00p 1,355.00p 1,294.85p 1,345.00p 5874
24/12/2021 1,330.00p 1,355.00p 1,294.85p 1,345.00p 5874

*Close Price adjusted for both dividends and splits