Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
- Avoid THG (THG) by Steve Moore in ShareProphets
- Buy Water Intelligence (WATR) by Hot Stock Rockets in ShareProphets
- Avoid Headlam Group (HEAD) by Steve Moore in ShareProphets
- Avoid Pinewood Technologies Group (PINE) by Steve Moore in ShareProphets
- Buy Abrdn (ABDN) by Tom Winnifrith in ShareProphets
- Buy Abrdn (ABDN) by Steve Moore in ShareProphets
- Buy Capital Limited (DI) (CAPD) by Hot Stock Rockets in ShareProphets
- Avoid Aptamer Group (APTA) by Steve Moore in ShareProphets
- Hold S4 Capital (SFOR) by Deutsche Bank
- Buy Ecora Resources (ECOR) by Berenberg
- Hold Kenmare Resources (CDI) (KMR) by Berenberg
- Buy Luceco (LUCE) by Deutsche Bank
- Outperform Ecora Resources (ECOR) by RBC Capital
- Buy BAE Systems (BA.) by Bank of America
- Hold Reckitt Benckiser Group (RKT) by Deutsche Bank
- Neutral Bellway (BWY) by Goldman Sachs
- Buy BP (BP.) by Goldman Sachs
- Buy HSBC Holdings (HSBA) by Goldman Sachs
- Hold RS Group (RS1) by Berenberg
Secure Trust Bank (STB) Share Price
Banks Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 09/01/2012 | 870.00p | 900.00p | 860.00p | 900.00p | 0 |
| 06/01/2012 | 870.00p | 900.00p | 860.00p | 900.00p | 7200 |
| 05/01/2012 | 840.00p | 860.00p | 840.00p | 860.00p | 600 |
| 04/01/2012 | 840.00p | 840.00p | 830.00p | 830.00p | 238 |
| 03/01/2012 | 833.00p | 833.00p | 830.00p | 830.00p | 0 |
| 30/12/2011 | 833.00p | 833.00p | 830.00p | 830.00p | 0 |
| 29/12/2011 | 833.00p | 833.00p | 830.00p | 830.00p | 0 |
| 28/12/2011 | 833.00p | 833.00p | 830.00p | 830.00p | 800 |
| 23/12/2011 | 825.00p | 825.00p | 825.00p | 825.00p | 0 |
| 22/12/2011 | 825.00p | 825.00p | 825.00p | 825.00p | 590 |
| 21/12/2011 | 810.00p | 820.00p | 810.00p | 820.00p | 0 |
| 20/12/2011 | 810.00p | 820.00p | 810.00p | 820.00p | 0 |
| 19/12/2011 | 810.00p | 820.00p | 810.00p | 820.00p | 0 |
| 16/12/2011 | 810.00p | 820.00p | 810.00p | 820.00p | 0 |
| 15/12/2011 | 810.00p | 820.00p | 810.00p | 820.00p | 0 |
| 14/12/2011 | 810.00p | 820.00p | 810.00p | 820.00p | 0 |
| 13/12/2011 | 810.00p | 820.00p | 810.00p | 820.00p | 0 |
| 12/12/2011 | 810.00p | 820.00p | 810.00p | 820.00p | 1000 |
| 09/12/2011 | 810.00p | 820.00p | 800.00p | 810.00p | 3300 |
| 08/12/2011 | 797.50p | 810.00p | 797.50p | 810.00p | 3500 |
| 07/12/2011 | 790.00p | 800.00p | 790.00p | 790.00p | 6000 |
| 06/12/2011 | 790.00p | 790.00p | 770.00p | 790.00p | 0 |
| 05/12/2011 | 770.00p | 790.00p | 770.00p | 790.00p | 10000 |
| 02/12/2011 | 770.00p | 770.00p | 760.00p | 770.00p | 0 |
| 01/12/2011 | 760.00p | 770.00p | 760.00p | 770.00p | 0 |
| 30/11/2011 | 770.00p | 770.00p | 760.00p | 770.00p | 0 |
| 29/11/2011 | 770.00p | 770.00p | 760.00p | 770.00p | 136 |
| 28/11/2011 | 770.00p | 770.00p | 760.00p | 770.00p | 0 |
| 25/11/2011 | 770.00p | 770.00p | 760.00p | 770.00p | 0 |
| 24/11/2011 | 770.00p | 770.00p | 760.00p | 770.00p | 240 |
| 23/11/2011 | 770.00p | 770.00p | 755.00p | 770.00p | 0 |
| 22/11/2011 | 770.00p | 770.00p | 755.00p | 770.00p | 0 |
| 21/11/2011 | 770.00p | 770.00p | 755.00p | 770.00p | 0 |
| 18/11/2011 | 760.00p | 770.00p | 755.00p | 770.00p | 0 |
| 17/11/2011 | 760.00p | 767.00p | 760.00p | 760.00p | 202 |
| 16/11/2011 | 760.00p | 770.00p | 760.00p | 760.00p | 0 |
| 15/11/2011 | 760.00p | 770.00p | 760.00p | 760.00p | 0 |
| 14/11/2011 | 760.00p | 770.00p | 760.00p | 760.00p | 0 |
| 11/11/2011 | 760.00p | 770.00p | 760.00p | 760.00p | 255 |
| 10/11/2011 | 760.00p | 770.00p | 760.00p | 760.00p | 252 |
| 09/11/2011 | 760.00p | 770.00p | 760.00p | 760.00p | 252 |
| 08/11/2011 | 760.00p | 760.00p | 750.00p | 760.00p | 26400 |
| 07/11/2011 | 760.00p | 768.00p | 760.00p | 760.00p | 250 |
| 04/11/2011 | 760.00p | 770.00p | 760.00p | 760.00p | 5400 |
| 03/11/2011 | 755.00p | 770.00p | 755.00p | 760.00p | 1111 |
| 02/11/2011 | 750.00p | 765.00p | 745.00p | 755.00p | 15501 |
*Close Price adjusted for both dividends and splits