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 Beeks Financial Cloud Group (BKS) by Steve Moore in ShareProphets
- Avoid Dr. Martens (DOCS) by Steve Moore in ShareProphets
- Buy Halma (HLMA) by Berenberg
- Buy Intermediate Capital Group (ICG) by Berenberg
- Buy Ashtead Technology Holdings (AT.) by Berenberg
- Hold Kenmare Resources (CDI) (KMR) by Berenberg
- Buy DFS Furniture (DFS) by Shore Capital
- Buy Dunelm Group (DNLM) by Shore Capital
- Overweight Endeavour Mining (EDV) by JP Morgan
- Overweight Hochschild Mining (HOC) by JP Morgan
- Overweight Fresnillo (FRES) by JP Morgan
- Hold Hill and Smith (HILS) by John Ficenec in The Times - Tempus
- Buy Brave Bison Group (BBSN) by Hot Stock Rockets in ShareProphets
- Avoid B&M European Value Retail S.A. (DI) (BME) by Steve Moore in ShareProphets
- Buy Intermediate Capital Group (ICG) by Citi
- Buy NATWEST GROUP (NWG) by Citi
- Buy Hikma Pharmaceuticals (HIK) by Citi
- Neutral Standard Chartered (STAN) by Citi
- Buy Lloyds Banking Group (LLOY) by Citi
- Buy HSBC Holdings (HSBA) by Citi
Secure Trust Bank (STB) Share Price
Banks Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 02/10/2025 | 1,150.00p | 1,180.00p | 1,150.00p | 1,165.00p | 48936 |
| 01/10/2025 | 1,125.00p | 1,180.00p | 1,125.00p | 1,165.00p | 61398 |
| 30/09/2025 | 1,145.00p | 1,155.00p | 1,125.00p | 1,145.00p | 40221 |
| 29/09/2025 | 1,115.00p | 1,150.00p | 1,115.00p | 1,135.00p | 56073 |
| 26/09/2025 | 1,100.00p | 1,140.00p | 1,095.00p | 1,135.00p | 48662 |
| 25/09/2025 | 1,080.00p | 1,120.00p | 1,075.00p | 1,100.00p | 71351 |
| 24/09/2025 | 1,110.00p | 1,130.00p | 1,095.00p | 1,115.00p | 39366 |
| 23/09/2025 | 1,090.00p | 1,120.00p | 1,070.00p | 1,115.00p | 87723 |
| 22/09/2025 | 992.00p | 1,090.00p | 992.00p | 1,080.00p | 137406 |
| 19/09/2025 | 1,030.00p | 1,050.00p | 1,010.00p | 1,015.00p | 146331 |
| 18/09/2025 | 1,035.00p | 1,055.00p | 1,007.00p | 1,030.00p | 40492 |
| 17/09/2025 | 1,045.00p | 1,045.00p | 1,000.00p | 1,040.00p | 61652 |
| 16/09/2025 | 1,030.00p | 1,040.00p | 1,030.00p | 1,025.00p | 26658 |
| 15/09/2025 | 1,030.00p | 1,045.00p | 1,025.00p | 1,040.00p | 43141 |
| 12/09/2025 | 1,030.00p | 1,050.00p | 1,005.00p | 1,030.00p | 77470 |
| 11/09/2025 | 1,090.00p | 1,090.00p | 1,015.00p | 1,025.00p | 100266 |
| 10/09/2025 | 1,090.00p | 1,090.00p | 1,010.00p | 1,015.00p | 69684 |
| 09/09/2025 | 1,045.00p | 1,060.00p | 1,035.00p | 1,035.00p | 38314 |
| 08/09/2025 | 1,070.00p | 1,090.00p | 1,045.00p | 1,045.00p | 35512 |
| 05/09/2025 | 1,095.00p | 1,095.00p | 1,060.00p | 1,065.00p | 34336 |
| 04/09/2025 | 1,075.00p | 1,085.00p | 1,050.00p | 1,065.00p | 33264 |
| 03/09/2025 | 1,050.00p | 1,095.00p | 1,031.49p | 1,060.00p | 72245 |
| 02/09/2025 | 1,095.00p | 1,115.00p | 1,045.00p | 1,045.00p | 123894 |
| 01/09/2025 | 1,130.00p | 1,130.00p | 1,073.90p | 1,095.00p | 81216 |
| 29/08/2025 | 1,120.00p | 1,185.00p | 1,090.00p | 1,110.00p | 125756 |
| 28/08/2025 | 1,110.00p | 1,155.00p | 1,110.00p | 1,130.00p | 55439 |
| 27/08/2025 | 1,175.00p | 1,195.00p | 1,155.00p | 1,165.00p | 37673 |
| 26/08/2025 | 1,175.00p | 1,195.00p | 1,144.92p | 1,170.00p | 47556 |
| 22/08/2025 | 1,170.00p | 1,215.00p | 1,165.00p | 1,180.00p | 49832 |
| 21/08/2025 | 1,180.00p | 1,215.00p | 1,165.00p | 1,180.00p | 35451 |
| 20/08/2025 | 1,155.00p | 1,190.00p | 1,135.00p | 1,180.00p | 65615 |
| 19/08/2025 | 1,170.00p | 1,190.00p | 1,155.00p | 1,155.00p | 57365 |
| 18/08/2025 | 1,145.00p | 1,175.00p | 1,125.00p | 1,150.00p | 114410 |
| 15/08/2025 | 1,225.00p | 1,262.93p | 1,145.00p | 1,145.00p | 151596 |
| 14/08/2025 | 1,110.00p | 1,220.00p | 1,080.00p | 1,220.00p | 143573 |
| 13/08/2025 | 1,100.00p | 1,125.00p | 1,095.15p | 1,100.00p | 39662 |
| 12/08/2025 | 1,125.00p | 1,130.00p | 1,080.00p | 1,110.00p | 45175 |
| 11/08/2025 | 1,110.00p | 1,165.00p | 1,085.00p | 1,110.00p | 41731 |
| 08/08/2025 | 1,120.00p | 1,130.00p | 1,091.71p | 1,100.00p | 500214 |
| 07/08/2025 | 1,105.00p | 1,130.05p | 1,090.00p | 1,125.00p | 373138 |
| 06/08/2025 | 1,090.00p | 1,120.00p | 1,080.00p | 1,115.00p | 356190 |
| 05/08/2025 | 1,110.00p | 1,115.00p | 1,075.00p | 1,090.00p | 152917 |
| 04/08/2025 | 1,080.00p | 1,175.00p | 1,080.00p | 1,095.00p | 471000 |
| 01/08/2025 | 1,000.00p | 1,005.00p | 942.40p | 974.00p | 229016 |
| 31/07/2025 | 992.00p | 1,005.00p | 956.00p | 1,000.00p | 107323 |
| 30/07/2025 | 994.00p | 1,005.00p | 956.80p | 974.00p | 136874 |
| 29/07/2025 | 1,015.00p | 1,025.00p | 987.14p | 994.00p | 74955 |
| 28/07/2025 | 1,040.00p | 1,050.00p | 1,000.00p | 1,005.00p | 116878 |
| 25/07/2025 | 1,015.00p | 1,040.00p | 978.00p | 1,025.00p | 83800 |
| 24/07/2025 | 1,030.00p | 1,030.00p | 992.00p | 1,000.00p | 21573 |
| 23/07/2025 | 1,000.00p | 1,011.50p | 974.00p | 1,005.00p | 35753 |
| 22/07/2025 | 1,025.00p | 1,030.00p | 986.00p | 1,000.00p | 100491 |
| 21/07/2025 | 1,010.00p | 1,020.00p | 984.00p | 1,005.00p | 58196 |
| 18/07/2025 | 1,000.00p | 1,025.00p | 1,000.00p | 1,000.00p | 46862 |
| 17/07/2025 | 982.00p | 1,030.00p | 972.00p | 1,015.00p | 284302 |
| 16/07/2025 | 954.00p | 994.00p | 953.20p | 984.00p | 86603 |
| 15/07/2025 | 964.00p | 996.00p | 947.40p | 972.00p | 69005 |
| 14/07/2025 | 942.00p | 970.00p | 940.00p | 960.00p | 186634 |
| 11/07/2025 | 924.00p | 958.00p | 910.00p | 956.00p | 187890 |
| 10/07/2025 | 874.00p | 912.00p | 874.00p | 912.00p | 107097 |
| 09/07/2025 | 874.00p | 882.00p | 854.00p | 880.00p | 90266 |
| 08/07/2025 | 860.00p | 876.00p | 848.16p | 872.00p | 139542 |
| 07/07/2025 | 870.00p | 882.00p | 834.00p | 864.00p | 205492 |
| 04/07/2025 | 864.00p | 878.04p | 854.00p | 870.00p | 82939 |
| 03/07/2025 | 848.00p | 870.00p | 836.00p | 870.00p | 151679 |
| 02/07/2025 | 814.00p | 870.20p | 811.32p | 842.00p | 448486 |
| 01/07/2025 | 808.00p | 822.00p | 794.86p | 798.00p | 47359 |
| 30/06/2025 | 826.00p | 826.00p | 792.00p | 814.00p | 55679 |
| 27/06/2025 | 778.00p | 818.00p | 772.00p | 804.00p | 93882 |
| 26/06/2025 | 764.00p | 794.00p | 748.00p | 792.00p | 57465 |
| 25/06/2025 | 760.00p | 768.00p | 752.00p | 758.00p | 31436 |
| 24/06/2025 | 752.00p | 774.00p | 746.00p | 758.00p | 33103 |
| 23/06/2025 | 762.00p | 770.00p | 742.00p | 752.00p | 128170 |
| 20/06/2025 | 772.00p | 788.00p | 752.00p | 752.00p | 174749 |
| 19/06/2025 | 742.00p | 776.00p | 742.00p | 770.00p | 107739 |
| 18/06/2025 | 726.00p | 764.00p | 726.00p | 756.00p | 78503 |
| 17/06/2025 | 726.00p | 764.00p | 726.00p | 754.00p | 78683 |
| 16/06/2025 | 740.00p | 764.00p | 740.00p | 758.00p | 28769 |
| 13/06/2025 | 726.00p | 758.00p | 726.00p | 752.00p | 55262 |
| 12/06/2025 | 742.00p | 760.00p | 742.00p | 760.00p | 30247 |
| 11/06/2025 | 750.00p | 758.00p | 732.00p | 750.00p | 87163 |
| 10/06/2025 | 754.00p | 776.00p | 750.00p | 750.00p | 92946 |
| 09/06/2025 | 750.00p | 772.00p | 750.00p | 762.00p | 114151 |
| 06/06/2025 | 702.00p | 758.00p | 702.00p | 754.00p | 38708 |
| 05/06/2025 | 696.00p | 744.00p | 696.00p | 736.00p | 53576 |
| 04/06/2025 | 690.00p | 726.00p | 690.00p | 718.00p | 51101 |
| 03/06/2025 | 680.00p | 726.00p | 680.00p | 706.00p | 38396 |
| 02/06/2025 | 710.00p | 728.00p | 689.81p | 700.00p | 106737 |
| 30/05/2025 | 728.00p | 742.00p | 705.60p | 708.00p | 87620 |
| 29/05/2025 | 734.00p | 748.00p | 712.00p | 734.00p | 30703 |
| 28/05/2025 | 770.00p | 772.00p | 724.00p | 734.00p | 81602 |
| 27/05/2025 | 732.00p | 764.00p | 721.50p | 750.00p | 106748 |
| 23/05/2025 | 752.00p | 762.00p | 728.00p | 734.00p | 141940 |
| 22/05/2025 | 702.00p | 756.00p | 680.00p | 756.00p | 165126 |
| 21/05/2025 | 664.00p | 716.00p | 664.00p | 716.00p | 121000 |
| 20/05/2025 | 648.00p | 694.80p | 612.00p | 682.00p | 211737 |
| 19/05/2025 | 626.00p | 640.00p | 624.00p | 634.00p | 71953 |
| 16/05/2025 | 626.00p | 628.00p | 613.74p | 626.00p | 59740 |
| 15/05/2025 | 626.00p | 626.00p | 588.00p | 618.00p | 38103 |
| 14/05/2025 | 604.00p | 626.00p | 600.00p | 610.00p | 28001 |
| 13/05/2025 | 606.00p | 626.00p | 586.00p | 612.00p | 47939 |
| 12/05/2025 | 588.00p | 616.00p | 584.00p | 612.00p | 80808 |
| 09/05/2025 | 624.00p | 624.00p | 580.00p | 580.00p | 41359 |
| 08/05/2025 | 590.00p | 616.00p | 590.00p | 598.00p | 33657 |
| 07/05/2025 | 590.00p | 606.00p | 578.00p | 606.00p | 37578 |
| 06/05/2025 | 594.00p | 622.34p | 580.00p | 600.00p | 108944 |
| 02/05/2025 | 582.00p | 596.00p | 576.00p | 586.00p | 58086 |
| 01/05/2025 | 580.00p | 591.00p | 574.00p | 582.00p | 58478 |
| 30/04/2025 | 600.00p | 602.00p | 574.00p | 590.00p | 23916 |
| 29/04/2025 | 578.00p | 594.00p | 576.00p | 582.00p | 28510 |
| 28/04/2025 | 588.00p | 598.00p | 576.00p | 582.00p | 16869 |
| 25/04/2025 | 574.00p | 592.00p | 574.00p | 582.00p | 82913 |
| 24/04/2025 | 588.00p | 590.00p | 578.00p | 578.00p | 31677 |
| 23/04/2025 | 588.00p | 622.50p | 588.00p | 604.00p | 76280 |
| 22/04/2025 | 588.00p | 604.00p | 582.00p | 596.00p | 78428 |
| 17/04/2025 | 582.00p | 594.00p | 582.00p | 592.00p | 29569 |
| 16/04/2025 | 588.00p | 598.00p | 576.00p | 586.00p | 44346 |
| 15/04/2025 | 538.00p | 596.00p | 538.00p | 596.00p | 52887 |
| 14/04/2025 | 538.00p | 572.00p | 538.00p | 564.00p | 38804 |
| 11/04/2025 | 522.00p | 554.00p | 522.00p | 550.00p | 87115 |
| 10/04/2025 | 550.00p | 560.32p | 526.00p | 542.00p | 83088 |
| 09/04/2025 | 516.00p | 524.00p | 495.00p | 516.00p | 68140 |
| 08/04/2025 | 554.00p | 554.00p | 528.00p | 532.00p | 47331 |
| 07/04/2025 | 556.00p | 556.00p | 494.00p | 532.00p | 273694 |
| 04/04/2025 | 552.00p | 570.00p | 521.98p | 550.00p | 118379 |
| 03/04/2025 | 588.00p | 598.00p | 529.08p | 558.00p | 183961 |
| 02/04/2025 | 600.00p | 614.00p | 589.18p | 594.00p | 16601 |
| 01/04/2025 | 586.00p | 612.00p | 586.00p | 596.00p | 105386 |
| 31/03/2025 | 590.00p | 600.00p | 580.00p | 594.00p | 145096 |
| 28/03/2025 | 604.00p | 604.00p | 588.00p | 594.00p | 85331 |
| 27/03/2025 | 590.00p | 604.00p | 584.00p | 600.00p | 199179 |
| 26/03/2025 | 598.00p | 598.00p | 576.00p | 590.00p | 87636 |
| 25/03/2025 | 598.00p | 598.00p | 570.00p | 580.00p | 60981 |
| 24/03/2025 | 584.00p | 604.00p | 570.00p | 572.00p | 28267 |
| 21/03/2025 | 618.00p | 618.00p | 574.00p | 582.00p | 86401 |
| 20/03/2025 | 606.00p | 619.00p | 591.89p | 600.00p | 217697 |
| 19/03/2025 | 578.00p | 594.00p | 570.00p | 592.00p | 106099 |
| 18/03/2025 | 540.00p | 584.00p | 540.00p | 574.00p | 113124 |
| 17/03/2025 | 578.00p | 588.00p | 538.00p | 560.00p | 184179 |
| 14/03/2025 | 550.00p | 600.00p | 548.00p | 578.00p | 261104 |
| 13/03/2025 | 430.00p | 546.00p | 430.00p | 546.00p | 560378 |
| 12/03/2025 | 421.00p | 426.00p | 416.00p | 420.00p | 36809 |
| 11/03/2025 | 432.00p | 432.00p | 413.00p | 425.00p | 123946 |
| 10/03/2025 | 445.00p | 463.00p | 431.00p | 434.00p | 35215 |
| 07/03/2025 | 440.00p | 453.00p | 433.00p | 444.00p | 13294 |
| 06/03/2025 | 452.00p | 460.00p | 430.00p | 430.00p | 51065 |
| 05/03/2025 | 449.00p | 461.00p | 444.00p | 454.00p | 495403 |
| 04/03/2025 | 439.00p | 450.00p | 421.00p | 448.00p | 63463 |
| 03/03/2025 | 429.00p | 440.00p | 416.00p | 433.00p | 45628 |
| 28/02/2025 | 426.00p | 433.00p | 423.00p | 433.00p | 38911 |
| 27/02/2025 | 426.00p | 436.80p | 425.00p | 433.00p | 60722 |
| 26/02/2025 | 430.00p | 432.00p | 426.00p | 426.00p | 20824 |
| 25/02/2025 | 420.00p | 432.00p | 408.00p | 425.00p | 27763 |
| 24/02/2025 | 430.00p | 436.00p | 422.00p | 422.00p | 21880 |
| 21/02/2025 | 430.00p | 431.00p | 416.00p | 428.00p | 147482 |
| 20/02/2025 | 431.00p | 436.00p | 414.00p | 423.00p | 143607 |
| 19/02/2025 | 415.00p | 434.76p | 409.00p | 428.00p | 66647 |
| 18/02/2025 | 425.00p | 434.00p | 406.45p | 416.00p | 115828 |
| 17/02/2025 | 476.00p | 479.00p | 417.00p | 430.00p | 95860 |
| 14/02/2025 | 466.00p | 473.00p | 462.00p | 470.00p | 46358 |
| 13/02/2025 | 462.00p | 473.00p | 460.00p | 467.00p | 68802 |
| 12/02/2025 | 449.00p | 474.00p | 440.00p | 474.00p | 364895 |
| 11/02/2025 | 457.00p | 459.00p | 450.00p | 457.00p | 32880 |
| 10/02/2025 | 445.00p | 457.00p | 437.00p | 452.00p | 160877 |
| 07/02/2025 | 445.00p | 449.00p | 436.00p | 445.00p | 160075 |
| 06/02/2025 | 432.00p | 450.00p | 421.00p | 443.00p | 86517 |
| 05/02/2025 | 427.00p | 438.00p | 421.00p | 431.00p | 23941 |
| 04/02/2025 | 421.00p | 434.00p | 414.00p | 425.00p | 53373 |
| 03/02/2025 | 450.00p | 450.00p | 420.00p | 425.00p | 39202 |
| 31/01/2025 | 437.00p | 441.00p | 428.60p | 440.00p | 57985 |
| 30/01/2025 | 447.00p | 449.00p | 431.00p | 432.00p | 69579 |
| 29/01/2025 | 443.00p | 450.00p | 427.00p | 442.00p | 29250 |
| 28/01/2025 | 434.00p | 459.00p | 426.00p | 444.00p | 50818 |
| 27/01/2025 | 448.00p | 454.00p | 433.00p | 433.00p | 57820 |
| 24/01/2025 | 463.00p | 463.00p | 446.00p | 448.00p | 86369 |
| 23/01/2025 | 440.00p | 465.00p | 440.00p | 460.00p | 172510 |
| 22/01/2025 | 469.00p | 470.00p | 443.99p | 446.00p | 333555 |
| 21/01/2025 | 360.00p | 468.00p | 360.00p | 462.00p | 869648 |
| 20/01/2025 | 354.00p | 361.00p | 348.00p | 348.00p | 72375 |
| 17/01/2025 | 353.00p | 358.00p | 345.20p | 350.00p | 175236 |
| 16/01/2025 | 358.00p | 362.00p | 352.00p | 358.00p | 6513 |
| 15/01/2025 | 356.00p | 362.00p | 348.23p | 358.00p | 34429 |
| 14/01/2025 | 356.00p | 362.00p | 350.00p | 353.00p | 60943 |
| 13/01/2025 | 351.00p | 354.40p | 344.84p | 353.00p | 346152 |
| 10/01/2025 | 350.00p | 352.00p | 340.00p | 349.00p | 333296 |
| 09/01/2025 | 352.00p | 354.00p | 339.55p | 347.00p | 323311 |
| 08/01/2025 | 354.00p | 359.00p | 347.00p | 352.00p | 292767 |
| 07/01/2025 | 356.00p | 362.80p | 354.00p | 354.00p | 23363 |
| 06/01/2025 | 366.00p | 367.00p | 355.70p | 358.00p | 29966 |
| 03/01/2025 | 355.00p | 359.00p | 354.00p | 355.00p | 47063 |
| 02/01/2025 | 362.00p | 368.00p | 355.00p | 355.00p | 23575 |
| 31/12/2024 | 361.00p | 363.00p | 355.00p | 362.00p | 46205 |
| 30/12/2024 | 366.00p | 369.00p | 358.97p | 360.00p | 166231 |
| 27/12/2024 | 357.00p | 366.00p | 354.00p | 360.00p | 164087 |
| 24/12/2024 | 354.00p | 359.00p | 348.00p | 352.00p | 84231 |
| 23/12/2024 | 345.00p | 355.00p | 337.00p | 355.00p | 46593 |
| 20/12/2024 | 348.00p | 358.00p | 339.00p | 339.00p | 86613 |
| 19/12/2024 | 350.00p | 358.00p | 336.94p | 348.00p | 68136 |
| 18/12/2024 | 352.00p | 358.00p | 347.00p | 350.00p | 188767 |
| 17/12/2024 | 351.00p | 354.00p | 331.00p | 349.00p | 71693 |
*Close Price adjusted for both dividends and splits