Secure Trust Bank (STB) Share Price

Banks Sector

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

Date Open High Low Close* Volume
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
11/06/2020 812.00p 854.00p 812.00p 850.00p 643
10/06/2020 864.00p 878.00p 810.00p 810.00p 1275
09/06/2020 886.00p 886.00p 810.00p 822.00p 9978
08/06/2020 884.00p 884.00p 832.00p 880.00p 10707
05/06/2020 812.00p 868.00p 810.00p 810.00p 17185
04/06/2020 880.00p 880.00p 812.00p 812.00p 4446
03/06/2020 812.00p 874.00p 812.00p 866.00p 11511
02/06/2020 926.00p 926.00p 830.00p 870.00p 8525
01/06/2020 926.00p 926.00p 889.00p 889.00p 110
29/05/2020 912.00p 928.00p 900.00p 908.00p 6914
28/05/2020 928.00p 928.00p 852.00p 890.00p 522
27/05/2020 928.00p 928.00p 876.02p 885.00p 4398
26/05/2020 848.00p 926.00p 844.00p 926.00p 606
25/05/2020 880.00p 900.00p 833.00p 885.00p 3541
22/05/2020 880.00p 900.00p 833.00p 885.00p 3541
21/05/2020 872.00p 900.00p 836.00p 898.00p 7296
20/05/2020 860.00p 860.00p 823.75p 830.00p 587
19/05/2020 862.00p 866.00p 807.40p 866.00p 4660
18/05/2020 866.00p 866.00p 842.64p 860.00p 1004
15/05/2020 852.00p 878.00p 832.00p 840.00p 2419
14/05/2020 862.00p 930.00p 832.00p 855.00p 10919
13/05/2020 862.00p 900.00p 862.00p 900.00p 55
12/05/2020 920.00p 920.00p 862.00p 883.00p 7186
11/05/2020 850.00p 935.80p 848.00p 894.00p 3669
08/05/2020 818.00p 840.00p 792.64p 810.00p 6589
07/05/2020 818.00p 840.00p 792.64p 810.00p 6589
06/05/2020 790.00p 810.00p 790.00p 797.00p 4763
05/05/2020 780.00p 820.00p 780.00p 802.00p 21634
04/05/2020 792.00p 819.00p 792.00p 819.00p 52971
01/05/2020 770.00p 840.00p 770.00p 840.00p 34407
30/04/2020 826.00p 841.28p 790.00p 790.00p 2478
29/04/2020 850.00p 850.00p 780.00p 801.00p 11670
28/04/2020 860.00p 860.00p 770.00p 826.00p 8512
27/04/2020 852.00p 880.00p 840.00p 840.00p 2225
24/04/2020 888.00p 888.00p 810.00p 810.00p 5093
23/04/2020 898.00p 938.00p 870.00p 900.00p 8055
22/04/2020 820.00p 863.00p 820.00p 863.00p 10
21/04/2020 862.00p 940.00p 822.00p 826.00p 4341
20/04/2020 948.00p 948.00p 874.00p 874.00p 3092
17/04/2020 934.00p 948.00p 880.00p 930.00p 6824
16/04/2020 910.00p 948.00p 898.00p 900.00p 22056
15/04/2020 976.00p 1,009.75p 922.00p 922.00p 881
14/04/2020 1,000.00p 1,030.00p 976.00p 1,007.00p 2493
09/04/2020 978.00p 980.00p 942.00p 970.00p 2347
08/04/2020 978.00p 980.00p 915.00p 960.00p 348
07/04/2020 902.00p 980.00p 900.06p 980.00p 29767
06/04/2020 978.00p 980.00p 902.00p 940.00p 1792
03/04/2020 970.00p 970.00p 902.00p 942.00p 2682
02/04/2020 930.00p 960.00p 902.00p 925.00p 132
01/04/2020 934.00p 978.00p 925.00p 962.00p 39775
31/03/2020 970.00p 975.00p 932.50p 932.50p 35664
30/03/2020 940.00p 960.00p 900.01p 920.00p 4160
27/03/2020 800.00p 945.00p 800.00p 945.00p 8823
26/03/2020 825.00p 825.00p 770.00p 790.00p 6345
25/03/2020 755.00p 830.00p 733.00p 830.00p 15071
24/03/2020 770.00p 770.00p 711.65p 735.00p 6209
23/03/2020 770.00p 775.00p 710.00p 775.00p 1336
20/03/2020 745.00p 805.00p 744.25p 760.00p 7353
19/03/2020 735.00p 755.00p 710.00p 755.00p 12384
18/03/2020 685.00p 758.80p 680.75p 755.00p 28678
17/03/2020 855.00p 883.50p 680.00p 750.00p 15032
16/03/2020 1,100.00p 1,100.00p 845.00p 875.00p 16925
13/03/2020 1,180.00p 1,200.00p 1,100.00p 1,120.00p 17876
12/03/2020 1,280.00p 1,330.40p 1,150.00p 1,180.00p 12452
11/03/2020 1,340.00p 1,350.00p 1,280.00p 1,350.00p 4916
10/03/2020 1,300.00p 1,342.00p 1,280.03p 1,325.00p 9802
09/03/2020 1,300.00p 1,330.00p 1,230.70p 1,330.00p 5568
06/03/2020 1,350.00p 1,390.00p 1,302.00p 1,340.00p 6593
05/03/2020 1,380.00p 1,400.00p 1,320.00p 1,400.00p 4566
04/03/2020 1,360.00p 1,390.00p 1,355.00p 1,365.00p 1850
03/03/2020 1,350.00p 1,350.00p 1,310.00p 1,320.00p 9018
02/03/2020 1,320.00p 1,340.00p 1,300.00p 1,320.00p 7315
28/02/2020 1,370.00p 1,400.00p 1,270.60p 1,280.00p 15394
27/02/2020 1,430.00p 1,430.00p 1,380.00p 1,410.00p 12848
26/02/2020 1,490.00p 1,490.00p 1,400.00p 1,450.00p 36492
25/02/2020 1,500.00p 1,510.00p 1,500.00p 1,500.00p 2152
24/02/2020 1,550.00p 1,560.00p 1,480.00p 1,520.00p 7415
21/02/2020 1,500.00p 1,570.00p 1,500.00p 1,500.00p 1893
20/02/2020 1,520.00p 1,590.00p 1,520.00p 1,560.00p 643
19/02/2020 1,530.00p 1,594.60p 1,520.00p 1,520.00p 1055
18/02/2020 1,500.00p 1,500.00p 1,500.00p 1,500.00p 1
17/02/2020 1,550.00p 1,574.00p 1,506.00p 1,545.00p 4621
14/02/2020 1,550.00p 1,550.00p 1,500.00p 1,500.00p 3749
13/02/2020 1,540.00p 1,540.00p 1,500.00p 1,520.00p 1356
12/02/2020 1,550.00p 1,550.00p 1,500.00p 1,500.00p 1570
11/02/2020 1,600.00p 1,600.00p 1,500.01p 1,600.00p 2558
10/02/2020 1,510.00p 1,555.00p 1,508.80p 1,555.00p 3879
07/02/2020 1,540.00p 1,550.00p 1,500.00p 1,500.00p 1772
06/02/2020 1,570.00p 1,590.00p 1,530.00p 1,530.00p 1632
05/02/2020 1,540.00p 1,600.00p 1,540.00p 1,600.00p 5122
04/02/2020 1,540.00p 1,594.40p 1,530.00p 1,530.00p 1929
03/02/2020 1,550.00p 1,600.00p 1,540.00p 1,560.00p 2030
31/01/2020 1,550.00p 1,600.00p 1,550.00p 1,600.00p 2274
30/01/2020 1,620.00p 1,630.00p 1,560.00p 1,580.00p 3571
29/01/2020 1,630.00p 1,630.00p 1,560.00p 1,600.00p 29054
28/01/2020 1,585.00p 1,630.00p 1,585.00p 1,610.00p 1190
27/01/2020 1,620.00p 1,620.00p 1,550.00p 1,560.00p 2478
24/01/2020 1,580.00p 1,638.00p 1,550.00p 1,580.00p 113512
23/01/2020 1,630.00p 1,640.00p 1,630.00p 1,630.00p 3156
22/01/2020 1,630.00p 1,680.00p 1,630.00p 1,655.00p 694
21/01/2020 1,650.00p 1,657.00p 1,623.50p 1,640.00p 47204
20/01/2020 1,700.00p 1,700.00p 1,650.00p 1,675.00p 2427
17/01/2020 1,650.00p 1,680.00p 1,650.00p 1,665.00p 4230
16/01/2020 1,670.00p 1,671.30p 1,648.00p 1,665.00p 23712
15/01/2020 1,660.00p 1,676.08p 1,625.00p 1,640.00p 173161
14/01/2020 1,660.00p 1,690.00p 1,580.00p 1,610.00p 18386
13/01/2020 1,600.00p 1,685.60p 1,597.00p 1,660.00p 22636
10/01/2020 1,600.00p 1,605.00p 1,530.00p 1,580.00p 37605
09/01/2020 1,560.00p 1,597.34p 1,510.00p 1,555.00p 1518
08/01/2020 1,580.00p 1,597.34p 1,580.00p 1,590.00p 795
07/01/2020 1,600.00p 1,600.00p 1,580.00p 1,590.00p 2699
06/01/2020 1,600.00p 1,600.00p 1,580.00p 1,580.00p 2850
03/01/2020 1,600.00p 1,603.20p 1,593.20p 1,600.00p 2797
02/01/2020 1,600.00p 1,610.00p 1,600.00p 1,600.00p 6240
31/12/2019 1,600.00p 1,600.00p 1,597.50p 1,600.00p 402
30/12/2019 1,650.00p 1,700.00p 1,580.00p 1,580.00p 2441
27/12/2019 1,600.00p 1,600.00p 1,580.00p 1,580.00p 371
24/12/2019 1,600.00p 1,600.00p 1,580.00p 1,590.00p 2973
23/12/2019 1,630.00p 1,630.00p 1,580.00p 1,580.00p 9622
20/12/2019 1,640.00p 1,640.00p 1,570.00p 1,585.00p 1179
19/12/2019 1,650.00p 1,650.00p 1,597.00p 1,650.00p 2872
18/12/2019 1,640.00p 1,660.00p 1,640.00p 1,640.00p 10717
17/12/2019 1,720.00p 1,720.00p 1,650.00p 1,655.00p 7010
16/12/2019 1,620.00p 1,730.00p 1,601.00p 1,645.00p 31565
13/12/2019 1,510.00p 1,630.00p 1,510.00p 1,610.00p 8327
12/12/2019 1,470.00p 1,470.00p 1,430.00p 1,460.00p 926
11/12/2019 1,420.00p 1,460.00p 1,420.00p 1,435.00p 707
10/12/2019 1,460.00p 1,460.00p 1,390.50p 1,420.00p 571
09/12/2019 1,410.00p 1,460.00p 1,390.50p 1,410.00p 1146
06/12/2019 1,390.00p 1,440.00p 1,380.00p 1,380.00p 220
05/12/2019 1,420.00p 1,420.00p 1,400.00p 1,400.00p 912
04/12/2019 1,400.00p 1,400.00p 1,400.00p 1,400.00p 3543
03/12/2019 1,450.00p 1,450.00p 1,391.00p 1,400.00p 146
02/12/2019 1,410.00p 1,460.00p 1,400.00p 1,435.00p 5465
29/11/2019 1,400.00p 1,400.00p 1,400.00p 1,400.00p 12
28/11/2019 1,420.00p 1,442.80p 1,400.00p 1,435.00p 2504
27/11/2019 1,400.00p 1,460.00p 1,390.00p 1,410.00p 3718
26/11/2019 1,360.00p 1,434.00p 1,360.00p 1,360.00p 109
25/11/2019 1,380.00p 1,440.00p 1,380.00p 1,410.00p 2999
22/11/2019 1,380.00p 1,415.00p 1,391.00p 1,415.00p 400
21/11/2019 1,380.00p 1,418.00p 1,380.00p 1,380.00p 3532
20/11/2019 1,420.00p 1,429.00p 1,330.00p 1,330.00p 3957
19/11/2019 1,400.00p 1,420.00p 1,420.00p 1,420.00p 101152
18/11/2019 1,400.00p 1,450.00p 1,400.00p 1,420.00p 709
15/11/2019 1,400.00p 1,405.00p 1,395.00p 1,395.00p 0
14/11/2019 1,400.00p 1,405.00p 1,374.30p 1,405.00p 23302
13/11/2019 1,400.00p 1,400.00p 1,369.80p 1,395.00p 1600
12/11/2019 1,400.00p 1,420.00p 1,369.80p 1,420.00p 1375
11/11/2019 1,440.00p 1,440.00p 1,401.00p 1,420.00p 1457
08/11/2019 1,450.00p 1,450.00p 1,420.00p 1,450.00p 1553
07/11/2019 1,400.00p 1,460.00p 1,390.00p 1,430.00p 1194
06/11/2019 1,440.00p 1,460.00p 1,430.00p 1,430.00p 302
05/11/2019 1,387.50p 1,425.00p 1,387.50p 1,425.00p 119
04/11/2019 1,410.00p 1,429.00p 1,403.00p 1,410.00p 2305
01/11/2019 1,450.00p 1,450.00p 1,400.00p 1,430.00p 4897
31/10/2019 1,390.00p 1,460.00p 1,390.00p 1,410.00p 2443
30/10/2019 1,409.00p 1,409.00p 1,404.00p 1,405.00p 1611
29/10/2019 1,395.20p 1,405.00p 1,405.00p 1,405.00p 0
28/10/2019 1,395.20p 1,420.00p 1,395.20p 1,405.00p 1171
25/10/2019 1,380.00p 1,436.00p 1,380.00p 1,425.00p 287
24/10/2019 1,400.80p 1,400.80p 1,370.00p 1,395.00p 398378
23/10/2019 1,410.00p 1,415.00p 1,410.00p 1,415.00p 3554
22/10/2019 1,440.00p 1,446.21p 1,398.00p 1,400.00p 5745
21/10/2019 1,394.50p 1,394.50p 1,380.00p 1,380.00p 871
18/10/2019 1,387.50p 1,390.00p 1,365.00p 1,365.00p 51827
17/10/2019 1,350.00p 1,370.00p 1,310.00p 1,350.00p 936
16/10/2019 1,270.00p 1,350.00p 1,270.00p 1,330.00p 1748
15/10/2019 1,280.00p 1,280.00p 1,270.00p 1,270.00p 2236

*Close Price adjusted for both dividends and splits