Secure Trust Bank (STB) Share Price

Banks Sector

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

Date Open High Low Close* Volume
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
14/10/2019 1,250.00p 1,250.00p 1,210.00p 1,210.00p 7221
11/10/2019 1,220.00p 1,279.50p 1,180.00p 1,265.00p 8136
10/10/2019 1,205.00p 1,245.00p 1,205.00p 1,245.00p 3271
09/10/2019 1,220.00p 1,230.00p 1,180.00p 1,200.00p 2624
08/10/2019 1,240.00p 1,247.20p 1,226.80p 1,240.00p 5425
07/10/2019 1,241.90p 1,260.00p 1,220.60p 1,260.00p 679
04/10/2019 1,220.00p 1,240.10p 1,203.20p 1,235.00p 2148
03/10/2019 1,227.40p 1,227.40p 1,225.00p 1,225.00p 405
02/10/2019 1,260.00p 1,260.00p 1,233.00p 1,240.00p 809
01/10/2019 1,240.00p 1,265.00p 1,230.00p 1,240.00p 8002
30/09/2019 1,272.50p 1,272.50p 1,265.00p 1,265.00p 88
27/09/2019 1,260.00p 1,300.20p 1,250.00p 1,260.00p 3886
26/09/2019 1,280.00p 1,313.50p 1,260.00p 1,260.00p 5323
25/09/2019 1,280.00p 1,300.00p 1,280.00p 1,300.00p 70
24/09/2019 1,320.00p 1,320.00p 1,300.00p 1,300.00p 2300
23/09/2019 1,309.70p 1,309.70p 1,284.50p 1,305.00p 563
20/09/2019 1,300.00p 1,336.00p 1,279.70p 1,280.00p 5371
19/09/2019 1,290.00p 1,335.00p 1,280.00p 1,300.00p 56226
18/09/2019 1,310.00p 1,333.20p 1,310.00p 1,320.00p 2152
17/09/2019 1,301.00p 1,310.00p 1,301.00p 1,310.00p 142
16/09/2019 1,335.00p 1,335.00p 1,301.00p 1,320.00p 1968
13/09/2019 1,281.00p 1,335.00p 1,281.00p 1,325.00p 2603
12/09/2019 1,331.50p 1,331.50p 1,315.00p 1,315.00p 1007
11/09/2019 1,333.70p 1,333.70p 1,276.00p 1,315.00p 985
10/09/2019 1,273.00p 1,337.00p 1,273.00p 1,300.00p 2100
09/09/2019 1,270.00p 1,328.00p 1,270.00p 1,270.00p 1613
06/09/2019 1,250.00p 1,331.10p 1,250.00p 1,270.00p 1840
05/09/2019 1,300.00p 1,350.00p 1,300.00p 1,300.00p 3721
04/09/2019 1,280.00p 1,327.00p 1,280.00p 1,280.00p 88
03/09/2019 1,300.00p 1,357.00p 1,300.00p 1,300.00p 3235
02/09/2019 1,300.00p 1,358.00p 1,300.00p 1,310.00p 556
30/08/2019 1,360.40p 1,360.40p 1,320.00p 1,320.00p 4383
29/08/2019 1,330.00p 1,340.00p 1,280.00p 1,280.00p 9875
28/08/2019 1,330.00p 1,350.10p 1,330.00p 1,330.00p 4907
27/08/2019 1,330.00p 1,368.00p 1,330.00p 1,330.00p 2055
23/08/2019 1,330.00p 1,360.00p 1,330.00p 1,330.00p 24690
22/08/2019 1,330.00p 1,330.00p 1,310.00p 1,330.00p 4869
21/08/2019 1,320.00p 1,333.00p 1,320.00p 1,320.00p 4537
20/08/2019 1,340.00p 1,340.00p 1,311.60p 1,340.00p 3205

*Close Price adjusted for both dividends and splits