Secure Trust Bank (STB) Share Price

Banks Sector

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

Date Open High Low Close* Volume
25/03/2021 1,145.00p 1,200.00p 1,085.00p 1,165.00p 235330
24/03/2021 1,145.00p 1,145.00p 1,103.60p 1,112.50p 2128
23/03/2021 1,110.00p 1,145.00p 1,083.25p 1,105.00p 13572
22/03/2021 1,095.00p 1,120.00p 1,045.00p 1,120.00p 19173
19/03/2021 1,005.00p 1,105.00p 1,045.00p 1,072.50p 1297
18/03/2021 1,005.00p 1,080.00p 1,000.00p 1,060.00p 226356
17/03/2021 1,050.00p 1,075.00p 1,000.00p 1,035.00p 2527
16/03/2021 1,015.00p 1,050.00p 1,012.12p 1,040.00p 3010
15/03/2021 1,015.00p 1,075.00p 1,005.00p 1,040.00p 12748
12/03/2021 1,080.00p 1,080.00p 1,040.00p 1,080.00p 9151
11/03/2021 1,080.00p 1,080.00p 1,010.00p 1,045.00p 4023
10/03/2021 1,055.00p 1,080.00p 1,045.00p 1,045.00p 5533
09/03/2021 1,045.00p 1,075.00p 996.00p 1,045.00p 4915
08/03/2021 998.00p 1,048.50p 972.00p 1,030.00p 7220
05/03/2021 948.00p 989.50p 948.00p 965.00p 94401
04/03/2021 946.00p 990.00p 922.00p 953.00p 35807
03/03/2021 998.00p 1,000.00p 940.00p 971.00p 346
02/03/2021 966.00p 998.00p 952.00p 974.00p 451
01/03/2021 946.00p 974.20p 916.00p 950.00p 772
26/02/2021 958.00p 967.41p 952.00p 966.00p 22228
25/02/2021 940.00p 960.00p 940.00p 959.00p 2598
24/02/2021 952.00p 978.00p 922.00p 963.00p 6185
23/02/2021 948.00p 978.00p 928.00p 943.00p 10700
22/02/2021 948.00p 948.00p 920.00p 938.00p 2355
19/02/2021 904.00p 978.00p 904.00p 947.00p 2636
18/02/2021 950.00p 978.00p 937.50p 938.00p 5580
17/02/2021 922.00p 978.00p 920.00p 950.00p 4024
16/02/2021 902.00p 960.80p 902.00p 955.00p 35995
15/02/2021 920.00p 968.00p 906.00p 910.00p 3648
12/02/2021 920.00p 930.00p 907.96p 930.00p 75204
11/02/2021 904.00p 910.00p 902.00p 908.00p 2947
10/02/2021 900.00p 918.00p 900.00p 900.00p 5464
09/02/2021 910.00p 934.00p 890.00p 890.00p 600
08/02/2021 910.00p 910.00p 874.00p 884.00p 6185
05/02/2021 880.00p 888.00p 872.00p 880.00p 5797
04/02/2021 910.00p 912.00p 874.00p 874.00p 13342
03/02/2021 900.00p 883.00p 872.00p 883.00p 7
02/02/2021 900.00p 940.00p 870.00p 883.00p 3489
01/02/2021 900.00p 912.00p 880.00p 880.00p 2368
29/01/2021 898.00p 918.00p 880.00p 880.00p 1144
28/01/2021 910.00p 928.00p 876.00p 890.00p 10076
27/01/2021 912.00p 937.16p 910.00p 910.00p 1767
26/01/2021 912.00p 988.00p 910.00p 924.00p 849
25/01/2021 912.00p 951.37p 910.00p 910.00p 5510
22/01/2021 962.00p 956.32p 916.00p 928.00p 2113
21/01/2021 962.00p 989.76p 926.00p 930.00p 16085
20/01/2021 924.00p 960.00p 902.00p 926.00p 10968
19/01/2021 950.00p 968.00p 930.00p 940.00p 2253
18/01/2021 950.00p 955.68p 912.00p 920.00p 1396
15/01/2021 938.00p 966.00p 902.00p 904.00p 463706
14/01/2021 938.00p 938.00p 900.00p 900.00p 594
13/01/2021 910.00p 925.00p 900.00p 910.00p 3478
12/01/2021 900.00p 940.00p 882.00p 910.00p 9012
11/01/2021 938.00p 938.00p 906.00p 906.00p 4811
08/01/2021 938.00p 940.00p 882.56p 910.00p 3655
07/01/2021 882.00p 940.00p 880.00p 882.00p 3884
06/01/2021 900.00p 948.00p 875.22p 880.00p 12623
05/01/2021 892.00p 909.99p 832.60p 896.00p 6713
04/01/2021 908.00p 908.00p 832.76p 851.00p 6008
31/12/2020 842.00p 893.48p 842.00p 875.00p 7937
30/12/2020 894.00p 906.00p 842.00p 854.00p 8317
29/12/2020 894.00p 908.00p 844.00p 855.00p 3440
24/12/2020 866.00p 908.00p 850.00p 850.00p 2019
23/12/2020 848.00p 870.00p 848.00p 851.00p 2756
22/12/2020 880.00p 900.00p 848.00p 900.00p 2623
21/12/2020 910.00p 918.00p 874.00p 918.00p 4804
18/12/2020 930.00p 930.00p 928.00p 930.00p 528
17/12/2020 926.00p 932.00p 910.00p 916.00p 2834
16/12/2020 928.00p 978.00p 926.00p 926.00p 2530
15/12/2020 926.00p 928.00p 927.00p 927.00p 1934
14/12/2020 926.00p 941.68p 926.00p 927.00p 1543
11/12/2020 946.00p 977.84p 926.00p 926.00p 3935
10/12/2020 958.00p 988.00p 926.00p 950.00p 8436
09/12/2020 926.00p 960.00p 926.00p 945.00p 547
08/12/2020 928.00p 982.00p 928.00p 936.00p 2012
07/12/2020 960.00p 990.00p 958.00p 958.00p 3471
04/12/2020 988.00p 988.00p 930.00p 930.00p 2091
03/12/2020 910.00p 974.00p 908.00p 930.00p 4912
02/12/2020 940.00p 940.00p 878.00p 910.00p 1087
01/12/2020 930.00p 936.00p 924.00p 924.00p 1233
30/11/2020 924.00p 936.00p 902.00p 928.00p 1447
27/11/2020 924.00p 929.00p 885.00p 929.00p 5933
26/11/2020 898.00p 924.00p 860.00p 911.00p 1282
25/11/2020 898.00p 914.00p 852.00p 894.00p 4887
24/11/2020 858.00p 900.00p 852.00p 890.00p 6344
23/11/2020 870.00p 900.00p 836.00p 868.00p 1648
20/11/2020 864.00p 840.00p 830.00p 840.00p 0
19/11/2020 864.00p 886.00p 830.00p 830.00p 2871
18/11/2020 824.00p 864.00p 812.00p 812.00p 8598
17/11/2020 800.00p 832.00p 794.00p 799.00p 120177
16/11/2020 792.00p 832.00p 786.00p 808.00p 7497
13/11/2020 796.00p 810.00p 785.00p 796.00p 62088
12/11/2020 786.00p 808.20p 772.00p 772.00p 14689
10/11/2020 774.00p 804.00p 742.00p 760.00p 37458
09/11/2020 758.00p 774.00p 742.00p 760.00p 43682
06/11/2020 750.00p 757.84p 750.00p 750.00p 3270
05/11/2020 744.00p 772.00p 738.00p 740.00p 4632
04/11/2020 746.00p 772.00p 740.32p 744.00p 3006
03/11/2020 746.00p 767.92p 740.00p 744.00p 1106
02/11/2020 740.00p 752.00p 730.00p 743.00p 2269
30/10/2020 752.00p 794.00p 740.00p 752.00p 1807
29/10/2020 756.00p 790.00p 742.00p 743.00p 2302
28/10/2020 776.00p 790.00p 748.00p 755.00p 59482
27/10/2020 738.00p 792.00p 750.00p 757.00p 64521
26/10/2020 738.00p 792.00p 736.00p 762.00p 114560
23/10/2020 740.00p 750.00p 734.00p 741.00p 25843
22/10/2020 672.00p 738.00p 672.00p 732.00p 63410
21/10/2020 654.00p 672.00p 647.20p 655.00p 19850
20/10/2020 654.00p 655.57p 634.00p 640.00p 4240
19/10/2020 630.00p 666.00p 630.00p 641.00p 1806
16/10/2020 634.00p 634.00p 630.00p 630.00p 617
15/10/2020 644.00p 646.00p 626.00p 626.00p 52
14/10/2020 628.00p 644.00p 624.00p 636.00p 1386
13/10/2020 628.00p 634.00p 618.00p 618.00p 1431
12/10/2020 630.00p 654.82p 630.00p 630.00p 2167
09/10/2020 630.00p 646.00p 618.00p 634.00p 3892
08/10/2020 626.00p 638.00p 628.00p 638.00p 38
07/10/2020 626.00p 648.00p 626.00p 639.00p 157
06/10/2020 640.00p 640.00p 624.50p 634.00p 1300
05/10/2020 626.00p 648.00p 624.00p 640.00p 2122
02/10/2020 624.00p 634.00p 634.00p 634.00p 0
01/10/2020 624.00p 634.00p 624.00p 634.00p 2613
30/09/2020 624.00p 632.00p 624.00p 632.00p 200
29/09/2020 624.00p 632.00p 622.00p 632.00p 1
28/09/2020 624.00p 650.00p 622.00p 650.00p 160
25/09/2020 624.00p 634.00p 624.45p 634.00p 1262
24/09/2020 624.00p 625.00p 622.00p 622.00p 1392
23/09/2020 624.00p 664.00p 624.00p 664.00p 2001
22/09/2020 642.00p 640.00p 629.00p 629.00p 61
21/09/2020 642.00p 684.00p 622.00p 632.00p 3855
18/09/2020 640.00p 672.00p 622.20p 656.00p 5077
17/09/2020 638.00p 638.00p 620.00p 627.00p 1004
16/09/2020 648.00p 650.00p 616.00p 625.00p 2494
15/09/2020 640.00p 668.00p 618.00p 640.00p 27830
14/09/2020 610.00p 625.00p 610.00p 625.00p 959
11/09/2020 640.00p 640.00p 625.00p 625.00p 1
10/09/2020 612.00p 625.00p 610.00p 625.00p 2
09/09/2020 612.00p 668.00p 610.00p 630.00p 4023
08/09/2020 648.00p 650.00p 600.00p 614.00p 65
07/09/2020 620.00p 646.00p 600.00p 627.00p 42009
04/09/2020 610.00p 634.00p 590.00p 604.00p 2065
03/09/2020 610.00p 646.00p 610.00p 622.00p 521
02/09/2020 610.00p 640.00p 610.00p 625.00p 2305
01/09/2020 640.00p 654.00p 640.00p 654.00p 3
28/08/2020 640.00p 640.00p 640.00p 640.00p 40
27/08/2020 640.00p 650.00p 640.00p 650.00p 530
26/08/2020 642.00p 698.00p 640.00p 642.00p 1144
25/08/2020 640.00p 688.00p 640.00p 675.00p 594
24/08/2020 710.00p 710.00p 672.00p 675.00p 168
21/08/2020 710.00p 710.00p 672.00p 710.00p 15
20/08/2020 672.00p 710.00p 640.00p 675.00p 514
19/08/2020 640.00p 695.00p 640.00p 640.00p 90
18/08/2020 678.00p 710.00p 640.00p 660.00p 4910
17/08/2020 644.00p 650.00p 640.00p 645.00p 2841
14/08/2020 700.00p 700.00p 640.00p 670.00p 2282
13/08/2020 642.00p 698.84p 640.00p 640.00p 943
12/08/2020 678.00p 678.00p 640.00p 642.00p 3742
11/08/2020 670.00p 694.00p 640.00p 661.00p 1183
10/08/2020 694.00p 710.00p 640.00p 670.00p 4422
07/08/2020 646.00p 680.00p 646.00p 680.00p 957
06/08/2020 608.00p 680.00p 604.20p 680.00p 21494
05/08/2020 604.00p 612.00p 574.60p 576.00p 520
04/08/2020 590.00p 616.00p 574.00p 589.00p 1828
03/08/2020 566.00p 590.00p 564.00p 575.00p 5317
31/07/2020 558.00p 580.00p 540.00p 566.00p 19059
30/07/2020 570.00p 598.00p 550.00p 562.00p 1399
29/07/2020 600.00p 600.00p 568.00p 580.00p 5631
28/07/2020 656.00p 656.00p 575.00p 594.00p 11453
27/07/2020 650.00p 658.00p 625.00p 625.00p 6150
24/07/2020 672.00p 688.00p 630.00p 655.00p 838
23/07/2020 630.00p 688.00p 630.00p 640.00p 15471
22/07/2020 700.00p 700.00p 628.00p 628.00p 322
21/07/2020 662.00p 696.00p 630.00p 665.00p 6546
20/07/2020 662.00p 700.00p 660.00p 685.00p 5005
17/07/2020 698.00p 700.00p 660.00p 692.00p 37248
16/07/2020 682.00p 718.00p 682.00p 704.00p 2513
15/07/2020 662.00p 718.00p 662.00p 709.00p 22991
14/07/2020 662.00p 728.00p 662.00p 694.00p 1620
13/07/2020 740.00p 750.00p 660.00p 690.00p 16858
10/07/2020 720.00p 740.00p 666.00p 687.00p 3314
09/07/2020 662.00p 727.34p 660.00p 690.00p 2747
08/07/2020 712.00p 712.00p 660.00p 669.00p 4229
07/07/2020 680.00p 740.00p 714.00p 714.00p 4006
06/07/2020 680.00p 747.99p 680.00p 680.00p 2063
03/07/2020 682.00p 730.32p 680.00p 682.00p 906
02/07/2020 680.00p 748.00p 680.00p 712.00p 3209
01/07/2020 762.00p 762.00p 699.50p 712.00p 1203
30/06/2020 700.00p 724.00p 680.00p 724.00p 3880
29/06/2020 722.00p 746.00p 700.00p 722.00p 6779
26/06/2020 702.00p 702.00p 700.00p 700.00p 3004
25/06/2020 680.00p 708.00p 680.00p 700.00p 28224
24/06/2020 716.00p 767.00p 700.00p 700.00p 2561
23/06/2020 794.00p 808.00p 750.00p 750.00p 4822
22/06/2020 792.00p 799.00p 756.00p 773.00p 7582
19/06/2020 770.00p 824.00p 770.00p 774.00p 3111
18/06/2020 832.00p 832.00p 770.00p 794.00p 33
17/06/2020 840.00p 840.00p 769.79p 795.00p 1049
16/06/2020 846.00p 846.00p 772.00p 801.00p 1199
15/06/2020 834.00p 834.00p 776.00p 800.00p 3230
12/06/2020 890.00p 890.00p 810.00p 810.00p 5054

*Close Price adjusted for both dividends and splits