Secure Trust Bank (STB) Share Price

Banks Sector

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

Date Open High Low Close* Volume
31/10/2013 2,175.00p 2,175.00p 2,175.00p 2,175.00p 2500
30/10/2013 2,200.00p 2,200.00p 2,155.00p 2,175.00p 1614
29/10/2013 2,150.00p 2,200.00p 2,150.00p 2,175.00p 1636
28/10/2013 2,200.00p 2,200.00p 2,175.00p 2,175.00p 144
25/10/2013 2,200.00p 2,225.00p 2,175.00p 2,175.00p 2466
24/10/2013 2,155.00p 2,187.50p 2,155.00p 2,187.50p 260
23/10/2013 2,170.00p 2,200.00p 2,135.00p 2,167.50p 35319
22/10/2013 2,100.00p 2,200.00p 2,100.00p 2,189.00p 222094
21/10/2013 2,100.00p 2,170.00p 2,100.00p 2,170.00p 145258
18/10/2013 2,200.00p 2,200.00p 2,110.00p 2,150.00p 1862
17/10/2013 2,200.00p 2,223.20p 2,195.00p 2,195.00p 534
16/10/2013 2,207.30p 2,220.00p 2,207.30p 2,220.00p 185
15/10/2013 2,225.00p 2,231.50p 2,217.50p 2,217.50p 1020
14/10/2013 2,225.00p 2,270.20p 2,222.50p 2,225.00p 1420
11/10/2013 2,265.00p 2,265.00p 2,222.50p 2,222.50p 1747
10/10/2013 2,250.00p 2,250.00p 2,160.00p 2,245.00p 782
09/10/2013 2,254.10p 2,254.10p 2,151.69p 2,210.00p 838
08/10/2013 2,265.00p 2,265.00p 2,210.00p 2,210.00p 0
07/10/2013 2,265.00p 2,265.00p 2,210.00p 2,210.00p 1725
04/10/2013 2,258.50p 2,258.50p 2,192.50p 2,192.50p 1431
03/10/2013 2,207.80p 2,232.50p 2,207.80p 2,232.50p 59
02/10/2013 2,265.00p 2,265.00p 2,220.00p 2,220.00p 325
01/10/2013 2,206.50p 2,232.50p 2,206.50p 2,232.50p 18
30/09/2013 2,200.00p 2,258.50p 2,200.00p 2,232.50p 718
27/09/2013 2,207.40p 2,258.50p 2,207.40p 2,215.00p 0
26/09/2013 2,207.40p 2,258.50p 2,207.40p 2,232.50p 230
25/09/2013 2,258.60p 2,258.60p 2,232.50p 2,232.50p 107
24/09/2013 2,258.50p 2,258.50p 2,206.50p 2,232.50p 79
23/09/2013 2,200.00p 2,265.00p 2,200.00p 2,232.50p 1850
20/09/2013 2,200.00p 2,230.00p 2,190.00p 2,190.00p 3641
19/09/2013 2,235.25p 2,236.36p 2,199.00p 2,199.00p 382
18/09/2013 2,232.50p 2,232.50p 2,205.00p 2,205.00p 130
17/09/2013 2,255.00p 2,255.00p 2,205.00p 2,205.00p 204
16/09/2013 2,250.00p 2,250.00p 2,210.00p 2,210.00p 366
13/09/2013 2,200.00p 2,246.55p 2,195.00p 2,195.00p 0
12/09/2013 2,200.00p 2,246.55p 2,195.00p 2,195.00p 0
11/09/2013 2,200.00p 2,246.55p 2,200.00p 2,200.00p 1171
10/09/2013 2,180.00p 2,200.00p 2,135.00p 2,200.00p 1518
09/09/2013 2,152.50p 2,152.50p 2,135.00p 2,135.00p 370
06/09/2013 2,150.00p 2,150.00p 2,115.00p 2,123.50p 930
05/09/2013 2,175.00p 2,176.50p 2,150.00p 2,150.00p 668
04/09/2013 2,152.50p 2,152.50p 2,135.00p 2,135.50p 22
03/09/2013 2,135.00p 2,135.00p 2,135.00p 2,135.00p 9180
02/09/2013 2,170.00p 2,171.25p 2,137.50p 2,137.50p 547
30/08/2013 2,130.00p 2,150.00p 2,120.00p 2,150.00p 1040
29/08/2013 2,130.00p 2,130.00p 2,115.00p 2,120.00p 1822
28/08/2013 2,110.50p 2,120.00p 2,110.50p 2,115.00p 500
27/08/2013 2,138.00p 2,140.00p 2,120.00p 2,120.00p 0
23/08/2013 2,138.00p 2,140.00p 2,132.50p 2,140.00p 733
22/08/2013 2,140.00p 2,200.00p 2,117.50p 2,132.50p 45633
21/08/2013 2,158.15p 2,158.15p 2,132.45p 2,136.50p 245
20/08/2013 2,109.00p 2,150.00p 2,109.00p 2,135.00p 968
19/08/2013 2,102.00p 2,155.50p 2,100.00p 2,150.00p 1651
16/08/2013 2,280.45p 2,280.45p 2,155.50p 2,155.50p 146568
15/08/2013 2,222.50p 2,222.50p 2,200.00p 2,200.00p 225
14/08/2013 2,246.25p 2,246.25p 2,212.50p 2,212.50p 999
13/08/2013 2,255.75p 2,255.75p 2,175.00p 2,217.50p 432
12/08/2013 2,220.00p 2,255.75p 2,200.00p 2,217.50p 20398
09/08/2013 2,175.00p 2,274.75p 2,161.91p 2,221.00p 710
08/08/2013 2,260.00p 2,260.00p 2,150.00p 2,217.50p 1528
07/08/2013 2,257.00p 2,257.00p 2,230.00p 2,230.00p 550
06/08/2013 2,257.00p 2,257.00p 2,250.00p 2,250.00p 97
05/08/2013 2,258.00p 2,258.00p 2,237.50p 2,240.00p 619
02/08/2013 2,225.00p 2,253.25p 2,225.00p 2,237.50p 15558
01/08/2013 2,262.75p 2,262.75p 2,225.00p 2,242.50p 346
31/07/2013 2,240.00p 2,273.25p 2,225.00p 2,247.50p 255
30/07/2013 2,249.45p 2,273.25p 2,249.45p 2,257.50p 541
29/07/2013 2,306.55p 2,306.55p 2,254.70p 2,270.00p 475
26/07/2013 2,276.00p 2,308.30p 2,276.00p 2,292.50p 613
25/07/2013 2,291.00p 2,308.30p 2,291.00p 2,292.50p 1115
24/07/2013 2,276.00p 2,308.25p 2,275.00p 2,292.50p 1026
23/07/2013 2,321.00p 2,326.80p 2,275.00p 2,275.00p 2926
22/07/2013 2,348.55p 2,348.55p 2,335.00p 2,335.00p 832
19/07/2013 2,350.00p 2,350.00p 2,320.00p 2,335.00p 758
18/07/2013 2,350.00p 2,370.00p 2,313.05p 2,320.00p 7739
17/07/2013 2,304.00p 2,400.00p 2,280.00p 2,370.00p 3496
16/07/2013 2,260.00p 2,280.00p 2,215.00p 2,215.00p 1187
15/07/2013 2,216.00p 2,250.00p 2,216.00p 2,249.00p 666
12/07/2013 2,132.00p 2,224.50p 2,110.00p 2,224.50p 8345
11/07/2013 2,101.00p 2,170.00p 2,101.00p 2,110.00p 14744
10/07/2013 2,101.00p 2,170.00p 2,101.00p 2,135.00p 0
09/07/2013 2,101.00p 2,170.00p 2,101.00p 2,135.00p 337
08/07/2013 2,100.00p 2,185.00p 2,100.00p 2,132.50p 0
05/07/2013 2,100.00p 2,185.00p 2,100.00p 2,135.00p 1328
04/07/2013 2,100.00p 2,190.00p 2,100.00p 2,142.50p 885
03/07/2013 2,100.00p 2,185.00p 2,100.00p 2,142.50p 1135
02/07/2013 2,100.00p 2,179.28p 2,100.00p 2,142.50p 1009
01/07/2013 2,108.25p 2,142.50p 2,108.25p 2,137.50p 0
28/06/2013 2,108.25p 2,142.50p 2,108.25p 2,137.50p 0
27/06/2013 2,108.25p 2,142.50p 2,108.25p 2,137.50p 0
26/06/2013 2,108.25p 2,142.50p 2,108.25p 2,142.50p 48
25/06/2013 2,150.00p 2,150.00p 2,120.00p 2,125.00p 75174
24/06/2013 2,104.40p 2,125.00p 2,104.40p 2,120.00p 54
21/06/2013 2,135.00p 2,150.00p 2,105.50p 2,125.00p 2669
20/06/2013 2,125.00p 2,150.00p 2,100.00p 2,125.00p 6257
19/06/2013 2,130.00p 2,130.00p 2,107.50p 2,130.00p 3000
18/06/2013 2,140.00p 2,140.00p 2,115.00p 2,125.00p 71
17/06/2013 2,106.00p 2,140.00p 2,106.00p 2,120.00p 652
14/06/2013 2,143.33p 2,143.33p 2,120.00p 2,120.00p 2800
13/06/2013 2,140.00p 2,140.00p 2,120.00p 2,120.00p 20
12/06/2013 2,140.00p 2,150.00p 2,100.00p 2,125.00p 1077
11/06/2013 2,102.75p 2,150.00p 2,100.00p 2,112.50p 664
10/06/2013 2,150.00p 2,150.00p 2,102.50p 2,150.00p 828
07/06/2013 2,105.50p 2,112.50p 2,101.25p 2,112.50p 10313
06/06/2013 2,150.00p 2,150.00p 2,055.00p 2,150.00p 3662
05/06/2013 1,970.00p 2,155.00p 1,960.00p 2,150.00p 3962
04/06/2013 1,950.00p 1,960.00p 1,878.75p 1,960.00p 4919
03/06/2013 1,960.00p 1,960.00p 1,917.50p 1,917.50p 15175
31/05/2013 1,900.00p 1,950.00p 1,900.00p 1,950.00p 1948
30/05/2013 1,850.00p 1,900.00p 1,755.00p 1,900.00p 1085
29/05/2013 1,790.00p 1,825.00p 1,787.50p 1,800.00p 0
28/05/2013 1,790.00p 1,825.00p 1,787.50p 1,800.00p 376
24/05/2013 1,785.00p 1,787.50p 1,755.00p 1,787.50p 303
23/05/2013 1,755.00p 1,806.25p 1,755.00p 1,787.50p 175
22/05/2013 1,750.00p 1,820.00p 1,750.00p 1,820.00p 1020
21/05/2013 1,750.00p 1,840.00p 1,750.00p 1,840.00p 2823
20/05/2013 1,750.00p 1,825.00p 1,750.00p 1,825.00p 2126
17/05/2013 1,798.00p 1,805.00p 1,750.00p 1,800.00p 305
16/05/2013 1,750.00p 1,800.00p 1,750.00p 1,800.00p 136
15/05/2013 1,805.00p 1,805.00p 1,750.00p 1,800.00p 1469
14/05/2013 1,805.00p 1,805.00p 1,800.00p 1,800.00p 0
13/05/2013 1,805.00p 1,805.00p 1,800.00p 1,800.00p 260
10/05/2013 1,805.00p 1,805.00p 1,800.00p 1,800.00p 446
09/05/2013 1,805.00p 1,805.00p 1,800.00p 1,800.00p 27
08/05/2013 1,805.00p 1,805.00p 1,780.00p 1,800.00p 60360
07/05/2013 1,810.00p 1,810.00p 1,750.00p 1,800.00p 2054
03/05/2013 1,780.00p 1,800.00p 1,780.00p 1,800.00p 794
02/05/2013 1,780.00p 1,787.50p 1,750.00p 1,787.50p 61250
01/05/2013 1,790.20p 1,800.00p 1,770.00p 1,775.50p 2075
30/04/2013 1,829.00p 1,830.00p 1,765.00p 1,800.00p 111562
29/04/2013 1,808.00p 1,830.00p 1,808.00p 1,830.00p 0
26/04/2013 1,808.00p 1,815.00p 1,808.00p 1,815.00p 251
25/04/2013 1,818.50p 1,818.50p 1,810.00p 1,815.00p 2664
24/04/2013 1,818.50p 1,818.50p 1,780.00p 1,815.00p 1606
23/04/2013 1,780.00p 1,815.00p 1,780.00p 1,815.00p 121
22/04/2013 1,785.00p 1,818.50p 1,780.00p 1,815.00p 142
19/04/2013 1,800.00p 1,850.00p 1,750.00p 1,815.00p 3787
18/04/2013 1,815.00p 1,850.00p 1,815.00p 1,850.00p 290
17/04/2013 1,865.00p 1,865.00p 1,810.00p 1,855.00p 52657
16/04/2013 1,805.00p 1,837.50p 1,805.00p 1,837.50p 100
15/04/2013 1,800.00p 1,837.50p 1,800.00p 1,837.50p 194
12/04/2013 1,875.00p 1,875.00p 1,800.00p 1,825.00p 393
11/04/2013 1,873.00p 1,873.00p 1,850.00p 1,850.00p 848
10/04/2013 1,810.00p 1,900.00p 1,800.00p 1,850.00p 1547
09/04/2013 1,850.00p 1,900.00p 1,850.00p 1,900.00p 300
08/04/2013 1,923.00p 1,923.00p 1,861.00p 1,900.00p 479
05/04/2013 1,923.00p 1,923.00p 1,861.00p 1,900.00p 1270
04/04/2013 1,900.00p 1,902.50p 1,900.00p 1,900.00p 1600
03/04/2013 1,868.00p 1,925.00p 1,865.00p 1,902.50p 292
02/04/2013 1,880.00p 1,950.00p 1,850.00p 1,897.50p 4053
28/03/2013 1,925.00p 1,925.00p 1,900.00p 1,900.00p 26276
27/03/2013 1,900.00p 1,925.00p 1,900.00p 1,900.00p 56678
26/03/2013 1,900.00p 1,905.00p 1,900.00p 1,905.00p 50000
25/03/2013 1,850.00p 1,892.50p 1,850.00p 1,892.50p 5067
22/03/2013 1,900.00p 1,900.00p 1,897.50p 1,898.50p 678
21/03/2013 1,900.00p 1,900.00p 1,817.50p 1,897.50p 60256
20/03/2013 1,800.00p 1,850.00p 1,780.00p 1,817.50p 1821
19/03/2013 1,880.00p 1,880.00p 1,850.00p 1,850.00p 0
18/03/2013 1,880.00p 1,880.00p 1,850.00p 1,850.00p 97
15/03/2013 1,880.00p 1,880.00p 1,850.00p 1,850.00p 25
14/03/2013 1,805.00p 1,850.00p 1,805.00p 1,850.00p 1944
13/03/2013 1,850.00p 1,893.06p 1,830.00p 1,865.00p 721
12/03/2013 1,833.73p 1,865.00p 1,833.73p 1,865.00p 809
11/03/2013 1,900.00p 1,900.00p 1,865.00p 1,865.00p 1210
08/03/2013 1,900.00p 1,900.00p 1,865.00p 1,865.00p 25
07/03/2013 1,900.00p 1,900.00p 1,865.00p 1,865.00p 2244
06/03/2013 1,893.00p 1,893.00p 1,865.00p 1,865.00p 655
05/03/2013 1,893.00p 1,900.00p 1,875.00p 1,875.00p 4462
04/03/2013 1,900.00p 1,975.00p 1,865.00p 1,865.00p 6287
01/03/2013 1,900.00p 1,900.00p 1,821.00p 1,860.00p 3313
28/02/2013 1,750.00p 1,925.00p 1,725.00p 1,840.00p 5429
27/02/2013 1,750.00p 1,750.00p 1,720.00p 1,725.00p 854
26/02/2013 1,715.00p 1,750.00p 1,715.00p 1,725.00p 542
25/02/2013 1,750.00p 1,750.00p 1,710.00p 1,725.00p 853
22/02/2013 1,750.00p 1,759.20p 1,725.00p 1,725.00p 2670
21/02/2013 1,750.00p 1,750.00p 1,725.00p 1,725.00p 100
20/02/2013 1,725.00p 1,725.00p 1,700.00p 1,725.00p 0
19/02/2013 1,725.00p 1,725.00p 1,700.00p 1,725.00p 0
18/02/2013 1,725.00p 1,725.00p 1,700.00p 1,725.00p 1748
15/02/2013 1,690.00p 1,700.00p 1,690.00p 1,700.00p 51
14/02/2013 1,725.00p 1,725.00p 1,700.00p 1,700.00p 976
13/02/2013 1,725.00p 1,725.00p 1,700.00p 1,700.00p 1301
12/02/2013 1,724.30p 1,725.00p 1,690.00p 1,700.00p 754
11/02/2013 1,718.00p 1,718.00p 1,660.00p 1,692.50p 2713
08/02/2013 1,669.00p 1,700.00p 1,669.00p 1,690.00p 49734
07/02/2013 1,669.00p 1,690.00p 1,669.00p 1,690.00p 150
06/02/2013 1,695.00p 1,695.00p 1,690.00p 1,690.00p 1168
05/02/2013 1,697.00p 1,697.00p 1,690.00p 1,690.00p 13145
04/02/2013 1,704.00p 1,704.00p 1,655.00p 1,690.00p 4243
01/02/2013 1,704.00p 1,704.00p 1,690.00p 1,690.00p 570
31/01/2013 1,683.50p 1,715.00p 1,663.50p 1,697.50p 1135
30/01/2013 1,711.50p 1,711.50p 1,697.50p 1,697.50p 1458
29/01/2013 1,680.00p 1,715.00p 1,680.00p 1,715.00p 379
28/01/2013 1,711.50p 1,725.00p 1,680.00p 1,725.00p 96698
25/01/2013 1,711.50p 1,720.00p 1,687.00p 1,720.00p 1544
24/01/2013 1,696.00p 1,720.00p 1,696.00p 1,720.00p 1118
23/01/2013 1,717.00p 1,720.00p 1,717.00p 1,720.00p 57
22/01/2013 1,711.50p 1,715.00p 1,711.50p 1,715.00p 1540
21/01/2013 1,712.00p 1,729.10p 1,685.00p 1,715.00p 1007
18/01/2013 1,712.67p 1,720.00p 1,712.67p 1,715.00p 375

*Close Price adjusted for both dividends and splits