Secure Trust Bank (STB) Share Price

Banks Sector

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

Date Open High Low Close* Volume
16/10/2017 1,780.00p 1,820.00p 1,768.85p 1,810.00p 1327
13/10/2017 1,775.00p 1,759.50p 1,747.50p 1,759.50p 0
12/10/2017 1,775.00p 1,750.50p 1,747.50p 1,747.50p 43
11/10/2017 1,775.00p 1,750.50p 1,745.00p 1,750.50p 100
10/10/2017 1,775.00p 1,760.50p 1,745.00p 1,745.00p 17
09/10/2017 1,775.00p 1,784.00p 1,760.50p 1,760.50p 7
06/10/2017 1,775.00p 1,784.00p 1,775.00p 1,784.00p 1213
05/10/2017 1,765.00p 1,782.50p 1,779.00p 1,782.50p 1295
04/10/2017 1,765.00p 1,779.00p 1,765.00p 1,779.00p 1054
03/10/2017 1,780.00p 1,782.50p 1,780.00p 1,782.50p 500
02/10/2017 1,770.00p 1,777.50p 1,770.00p 1,777.50p 294
29/09/2017 1,770.00p 1,770.00p 1,770.00p 1,770.00p 45
28/09/2017 1,760.00p 1,775.50p 1,760.00p 1,775.50p 750
27/09/2017 1,746.00p 1,760.00p 1,735.00p 1,735.00p 172
26/09/2017 1,755.00p 1,755.00p 1,738.50p 1,738.50p 564
25/09/2017 1,760.00p 1,775.00p 1,750.00p 1,750.00p 1738
22/09/2017 1,733.00p 1,748.00p 1,730.00p 1,730.00p 261
21/09/2017 1,730.00p 1,730.00p 1,730.00p 1,730.00p 68
20/09/2017 1,751.00p 1,751.00p 1,751.00p 1,751.00p 6
19/09/2017 1,730.00p 1,730.00p 1,730.00p 1,730.00p 2
18/09/2017 1,750.00p 1,770.00p 1,749.00p 1,756.50p 4247
15/09/2017 1,767.00p 1,767.00p 1,731.00p 1,746.00p 829
14/09/2017 1,736.00p 1,736.00p 1,736.00p 1,736.00p 18
13/09/2017 1,785.00p 1,785.00p 1,730.00p 1,733.00p 98
12/09/2017 1,753.00p 1,753.00p 1,752.00p 1,752.00p 126
11/09/2017 1,750.00p 1,749.00p 1,745.00p 1,749.00p 0
08/09/2017 1,750.00p 1,800.00p 1,720.00p 1,745.00p 887
07/09/2017 1,700.00p 1,780.00p 1,675.00p 1,731.00p 1319
06/09/2017 1,725.00p 1,725.00p 1,716.00p 1,716.00p 150
05/09/2017 1,730.00p 1,730.00p 1,719.00p 1,719.00p 250
04/09/2017 1,690.00p 1,762.00p 1,690.00p 1,727.00p 900
01/09/2017 1,715.00p 1,760.00p 1,715.00p 1,760.00p 1025
31/08/2017 1,704.00p 1,750.00p 1,692.00p 1,722.50p 1593
30/08/2017 1,697.00p 1,711.00p 1,697.00p 1,706.00p 1779
29/08/2017 1,699.00p 1,699.00p 1,650.00p 1,690.00p 591
25/08/2017 1,699.00p 1,699.00p 1,675.00p 1,675.00p 574
24/08/2017 1,664.00p 1,664.00p 1,645.50p 1,645.50p 90
23/08/2017 1,682.00p 1,682.00p 1,575.00p 1,625.00p 15742
22/08/2017 1,825.00p 1,825.00p 1,700.00p 1,700.00p 3362
21/08/2017 1,840.00p 1,849.00p 1,815.00p 1,824.00p 2097
18/08/2017 1,820.00p 1,832.00p 1,815.00p 1,832.00p 475
17/08/2017 1,835.00p 1,854.50p 1,836.50p 1,836.50p 2505
16/08/2017 1,835.00p 1,854.50p 1,854.50p 1,854.50p 1472
15/08/2017 1,835.00p 1,854.50p 1,835.00p 1,854.50p 154
14/08/2017 1,838.00p 1,850.00p 1,838.00p 1,847.00p 4706
11/08/2017 1,835.00p 1,866.50p 1,835.00p 1,866.50p 7
10/08/2017 1,835.00p 1,866.50p 1,820.00p 1,866.50p 674
09/08/2017 1,879.00p 1,879.00p 1,836.00p 1,867.50p 588
08/08/2017 1,885.00p 1,903.50p 1,885.00p 1,903.50p 250
07/08/2017 1,899.00p 1,928.50p 1,885.00p 1,928.50p 268
04/08/2017 1,899.00p 1,935.50p 1,899.00p 1,935.50p 1
03/08/2017 1,973.00p 1,934.50p 1,921.50p 1,921.50p 177
02/08/2017 1,973.00p 1,973.00p 1,934.50p 1,934.50p 150
01/08/2017 1,899.00p 1,934.00p 1,933.50p 1,934.00p 120
31/07/2017 1,899.00p 1,933.50p 1,924.50p 1,933.50p 537
28/07/2017 1,899.00p 1,924.50p 1,899.00p 1,924.50p 148
27/07/2017 1,921.00p 1,930.50p 1,909.50p 1,930.50p 652
26/07/2017 1,921.00p 1,921.00p 1,900.00p 1,909.50p 1106
25/07/2017 1,935.00p 1,967.50p 1,942.50p 1,967.50p 0
24/07/2017 1,935.00p 1,942.50p 1,935.00p 1,942.50p 200
21/07/2017 1,985.00p 1,985.00p 1,930.00p 1,930.00p 4424
20/07/2017 1,970.00p 1,972.00p 1,970.00p 1,972.00p 36
19/07/2017 1,965.00p 1,994.50p 1,968.00p 1,968.00p 718
18/07/2017 1,965.00p 1,994.50p 1,965.00p 1,994.50p 1119
17/07/2017 1,970.00p 2,000.00p 1,970.00p 2,000.00p 1091
14/07/2017 1,970.00p 2,000.00p 1,975.00p 1,975.00p 16
13/07/2017 1,970.00p 2,010.00p 2,000.00p 2,000.00p 994
12/07/2017 1,970.00p 2,010.00p 1,950.00p 2,010.00p 709
11/07/2017 1,970.00p 1,970.00p 1,950.00p 1,950.00p 194
10/07/2017 2,049.00p 2,007.50p 2,002.50p 2,007.50p 16
07/07/2017 2,049.00p 2,002.50p 1,997.50p 2,002.50p 0
06/07/2017 2,049.00p 2,050.00p 1,997.50p 1,997.50p 150
05/07/2017 1,990.00p 2,012.50p 2,010.00p 2,012.50p 0
04/07/2017 1,990.00p 2,012.00p 2,010.00p 2,010.00p 1294
03/07/2017 1,990.00p 2,012.00p 1,990.00p 2,012.00p 50
30/06/2017 2,000.00p 2,000.00p 1,950.00p 1,987.50p 1470
29/06/2017 2,063.00p 2,063.00p 2,031.50p 2,031.50p 72
28/06/2017 1,975.00p 2,012.50p 1,975.00p 2,012.50p 150
27/06/2017 1,980.00p 2,030.00p 2,025.50p 2,025.50p 0
26/06/2017 1,980.00p 2,030.00p 1,980.00p 2,030.00p 250
23/06/2017 1,980.00p 2,039.50p 2,029.50p 2,029.50p 0
22/06/2017 1,980.00p 2,039.50p 1,990.00p 2,039.50p 0
21/06/2017 1,980.00p 2,025.50p 1,990.00p 1,990.00p 0
20/06/2017 1,980.00p 2,025.50p 1,980.00p 2,025.50p 150
19/06/2017 2,101.00p 2,101.00p 2,000.00p 2,024.00p 1604
16/06/2017 2,100.00p 2,129.00p 2,100.00p 2,129.00p 390
15/06/2017 2,151.00p 2,152.00p 2,110.82p 2,152.00p 1010
14/06/2017 2,169.18p 2,199.50p 2,170.00p 2,170.00p 0
13/06/2017 2,169.18p 2,219.50p 2,169.18p 2,199.50p 1338
12/06/2017 2,190.00p 2,271.75p 2,179.50p 2,179.50p 1884
09/06/2017 2,251.75p 2,284.25p 2,251.75p 2,269.00p 306
08/06/2017 2,289.00p 2,289.00p 2,239.50p 2,239.50p 1137
07/06/2017 2,289.00p 2,289.00p 2,237.50p 2,237.50p 234
06/06/2017 2,200.00p 2,250.00p 2,189.00p 2,250.00p 3295
05/06/2017 2,236.00p 2,249.50p 2,208.50p 2,249.50p 493
02/06/2017 2,260.00p 2,267.00p 2,220.15p 2,225.00p 3029
01/06/2017 2,310.00p 2,310.00p 2,225.00p 2,244.50p 2130
31/05/2017 2,335.00p 2,335.00p 2,326.50p 2,326.50p 250
30/05/2017 2,425.00p 2,425.00p 2,345.00p 2,370.00p 7933
26/05/2017 2,396.50p 2,454.69p 2,359.25p 2,367.00p 1117
25/05/2017 2,399.74p 2,399.74p 2,354.50p 2,382.00p 337
24/05/2017 2,342.00p 2,390.00p 2,338.00p 2,338.00p 1075
23/05/2017 2,389.00p 2,389.00p 2,366.50p 2,366.50p 375
22/05/2017 2,356.07p 2,393.50p 2,369.00p 2,369.00p 0
19/05/2017 2,356.07p 2,393.50p 2,356.07p 2,393.50p 405
18/05/2017 2,358.00p 2,406.00p 2,358.00p 2,393.00p 213
17/05/2017 2,366.00p 2,415.00p 2,339.00p 2,400.00p 2390
16/05/2017 2,370.00p 2,415.00p 2,370.00p 2,415.00p 325
15/05/2017 2,374.00p 2,409.00p 2,374.00p 2,391.00p 282
12/05/2017 2,413.00p 2,414.00p 2,389.50p 2,414.00p 120
11/05/2017 2,382.00p 2,425.00p 2,370.00p 2,391.50p 813
10/05/2017 2,375.00p 2,394.00p 2,375.00p 2,394.00p 425
09/05/2017 2,375.00p 2,395.00p 2,375.00p 2,395.00p 114
08/05/2017 2,368.00p 2,415.00p 2,368.00p 2,415.00p 158
05/05/2017 2,414.00p 2,414.00p 2,375.00p 2,375.00p 35
04/05/2017 2,335.00p 2,424.00p 2,335.00p 2,415.00p 6585
03/05/2017 2,416.00p 2,418.00p 2,400.00p 2,418.00p 4090
02/05/2017 2,412.00p 2,477.75p 2,354.75p 2,411.00p 9175
28/04/2017 2,411.00p 2,411.00p 2,411.00p 2,411.00p 7
27/04/2017 2,484.00p 2,500.00p 2,442.50p 2,455.00p 7204
26/04/2017 2,415.00p 2,467.00p 2,329.19p 2,450.00p 1273
25/04/2017 2,309.00p 2,415.00p 2,293.25p 2,415.00p 2839
24/04/2017 2,299.00p 2,310.00p 2,299.00p 2,310.00p 818
21/04/2017 2,299.00p 2,300.00p 2,256.70p 2,300.00p 458
20/04/2017 2,298.00p 2,300.00p 2,255.70p 2,298.00p 2532
19/04/2017 2,299.00p 2,299.00p 2,256.00p 2,299.00p 6979
18/04/2017 2,259.00p 2,289.00p 2,220.00p 2,285.00p 4532
13/04/2017 2,240.00p 2,245.00p 2,202.04p 2,227.00p 13925
12/04/2017 2,274.00p 2,275.00p 2,231.00p 2,241.00p 3883
11/04/2017 2,270.00p 2,275.00p 2,220.25p 2,230.00p 3429
10/04/2017 2,225.00p 2,249.00p 2,202.00p 2,230.00p 11531
07/04/2017 2,199.00p 2,212.00p 2,136.00p 2,212.00p 2463
06/04/2017 2,170.00p 2,199.00p 2,125.00p 2,152.50p 1286
05/04/2017 2,156.00p 2,164.00p 2,093.84p 2,113.00p 755
04/04/2017 2,080.00p 2,125.00p 2,080.00p 2,080.00p 1012
03/04/2017 2,076.00p 2,132.00p 2,076.00p 2,129.50p 1356
31/03/2017 2,086.00p 2,147.00p 2,061.00p 2,062.00p 11224
30/03/2017 2,130.00p 2,130.00p 2,100.00p 2,130.00p 841
29/03/2017 2,080.34p 2,089.00p 2,080.34p 2,089.00p 31
28/03/2017 2,079.86p 2,093.50p 2,079.86p 2,093.50p 47
27/03/2017 2,061.00p 2,121.00p 2,050.00p 2,095.00p 1790
24/03/2017 2,065.00p 2,106.62p 2,065.00p 2,101.50p 325
23/03/2017 2,150.00p 2,162.00p 2,060.00p 2,099.00p 5346
22/03/2017 2,105.00p 2,154.02p 2,079.00p 2,114.00p 6036
21/03/2017 2,109.00p 2,152.00p 2,100.00p 2,137.50p 20255
20/03/2017 2,134.00p 2,139.78p 2,101.00p 2,137.00p 3260
17/03/2017 2,147.00p 2,147.00p 2,109.00p 2,136.00p 3083
16/03/2017 2,164.00p 2,164.00p 2,103.90p 2,148.50p 1644
15/03/2017 2,141.25p 2,149.50p 2,105.50p 2,149.50p 1085
14/03/2017 2,159.00p 2,160.00p 2,105.40p 2,123.50p 1657
13/03/2017 2,120.00p 2,184.41p 2,113.25p 2,149.50p 1894
10/03/2017 2,150.00p 2,182.50p 2,123.50p 2,159.50p 8450
09/03/2017 2,107.00p 2,149.00p 2,095.96p 2,124.00p 1985
08/03/2017 2,100.00p 2,147.00p 2,100.00p 2,124.00p 1586
07/03/2017 2,120.00p 2,175.00p 2,100.00p 2,111.50p 1644
06/03/2017 2,200.00p 2,200.00p 2,116.00p 2,150.50p 4085
03/03/2017 2,185.00p 2,222.00p 2,150.00p 2,222.00p 5945
02/03/2017 2,169.72p 2,205.00p 2,160.71p 2,205.00p 5494
01/03/2017 2,169.00p 2,226.50p 2,160.00p 2,205.00p 513
28/02/2017 2,227.84p 2,227.84p 2,187.40p 2,204.50p 1269
27/02/2017 2,171.00p 2,196.00p 2,170.00p 2,196.00p 4491
24/02/2017 2,176.00p 2,214.32p 2,150.00p 2,190.00p 15722
23/02/2017 2,200.00p 2,215.00p 2,215.00p 2,215.00p 0
22/02/2017 2,200.00p 2,215.00p 2,181.00p 2,215.00p 162
21/02/2017 2,298.00p 2,298.00p 2,200.00p 2,221.00p 2828
20/02/2017 2,298.00p 2,298.00p 2,205.00p 2,235.00p 1564
17/02/2017 2,214.30p 2,250.50p 2,214.30p 2,250.50p 83
16/02/2017 2,251.50p 2,251.50p 2,205.00p 2,249.50p 518
15/02/2017 2,206.00p 2,249.50p 2,206.00p 2,248.50p 157
14/02/2017 2,206.00p 2,299.00p 2,206.00p 2,240.00p 1863
13/02/2017 2,251.00p 2,316.70p 2,205.00p 2,252.00p 1574
10/02/2017 2,274.00p 2,325.00p 2,199.79p 2,325.00p 6189
09/02/2017 2,249.00p 2,275.00p 2,194.25p 2,275.00p 402
08/02/2017 2,215.00p 2,250.00p 2,166.50p 2,250.00p 1207
07/02/2017 2,101.00p 2,215.00p 2,101.00p 2,186.00p 1169
06/02/2017 2,151.00p 2,182.00p 2,100.00p 2,147.50p 2489
03/02/2017 2,200.00p 2,224.00p 2,150.00p 2,185.00p 3273
02/02/2017 2,216.00p 2,229.21p 2,215.00p 2,215.00p 275
01/02/2017 2,250.00p 2,250.00p 2,216.00p 2,232.00p 233
31/01/2017 2,244.00p 2,244.00p 2,215.00p 2,215.00p 355
30/01/2017 2,219.00p 2,235.00p 2,215.00p 2,215.00p 4195
27/01/2017 2,296.00p 2,314.50p 2,215.00p 2,215.00p 1581
26/01/2017 2,330.00p 2,330.00p 2,302.50p 2,302.50p 434
25/01/2017 2,305.00p 2,374.00p 2,287.00p 2,302.50p 1613
24/01/2017 2,314.15p 2,324.50p 2,314.15p 2,324.50p 100
23/01/2017 2,321.00p 2,399.00p 2,318.00p 2,341.00p 1094
20/01/2017 2,333.00p 2,399.00p 2,297.50p 2,325.50p 4223
19/01/2017 2,303.00p 2,350.00p 2,302.00p 2,325.00p 1095
18/01/2017 2,350.00p 2,350.00p 2,300.00p 2,329.00p 1504
17/01/2017 2,321.00p 2,332.50p 2,277.58p 2,300.00p 3078
16/01/2017 2,325.00p 2,337.90p 2,320.00p 2,325.00p 35877
13/01/2017 2,280.00p 2,350.00p 2,280.00p 2,350.00p 765443
12/01/2017 2,253.00p 2,289.00p 2,238.00p 2,280.00p 2047
11/01/2017 2,263.00p 2,295.00p 2,251.00p 2,294.00p 3357
10/01/2017 2,256.00p 2,273.00p 2,226.00p 2,263.00p 2634
09/01/2017 2,216.00p 2,299.00p 2,215.00p 2,248.00p 2366
06/01/2017 2,218.00p 2,250.00p 2,199.26p 2,210.00p 2705
05/01/2017 2,248.00p 2,248.00p 2,206.00p 2,220.00p 767
04/01/2017 2,201.00p 2,243.00p 2,186.00p 2,214.50p 3346
03/01/2017 2,190.00p 2,244.00p 2,170.00p 2,200.00p 1988

*Close Price adjusted for both dividends and splits