Secure Trust Bank (STB) Share Price

Banks Sector

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

Date Open High Low Close* Volume
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
19/08/2019 1,340.00p 1,340.00p 1,322.00p 1,330.00p 10226
16/08/2019 1,340.00p 1,377.00p 1,320.00p 1,320.00p 4128
15/08/2019 1,310.00p 1,310.00p 1,310.00p 1,310.00p 3839
14/08/2019 1,310.00p 1,340.00p 1,310.00p 1,310.00p 542
13/08/2019 1,310.00p 1,320.00p 1,298.10p 1,310.00p 6253
12/08/2019 1,310.00p 1,345.00p 1,310.00p 1,310.00p 954
09/08/2019 1,320.00p 1,350.00p 1,310.00p 1,310.00p 570
08/08/2019 1,330.00p 1,348.00p 1,320.00p 1,320.00p 3876
07/08/2019 1,370.00p 1,390.00p 1,320.00p 1,320.00p 4844
06/08/2019 1,260.00p 1,350.00p 1,250.00p 1,340.00p 3328
05/08/2019 1,280.00p 1,280.00p 1,257.70p 1,280.00p 268
02/08/2019 1,330.00p 1,330.00p 1,267.70p 1,290.00p 1147
01/08/2019 1,310.00p 1,330.00p 1,290.00p 1,330.00p 3333
31/07/2019 1,370.00p 1,370.00p 1,330.00p 1,330.00p 2622
30/07/2019 1,390.00p 1,444.00p 1,360.00p 1,360.00p 1285
29/07/2019 1,450.00p 1,456.60p 1,380.00p 1,410.00p 821
26/07/2019 1,390.00p 1,390.00p 1,380.00p 1,380.00p 418
25/07/2019 1,400.00p 1,400.00p 1,390.50p 1,400.00p 145
24/07/2019 1,400.00p 1,400.00p 1,400.00p 1,400.00p 38
23/07/2019 1,400.00p 1,410.00p 1,400.00p 1,410.00p 38
22/07/2019 1,400.00p 1,400.00p 1,400.00p 1,400.00p 170
19/07/2019 1,400.00p 1,440.00p 1,380.00p 1,440.00p 6077
18/07/2019 1,410.00p 1,480.00p 1,400.00p 1,480.00p 1701
17/07/2019 1,420.00p 1,440.40p 1,410.00p 1,410.00p 1997
16/07/2019 1,460.00p 1,460.00p 1,430.00p 1,460.00p 413
15/07/2019 1,410.00p 1,410.00p 1,410.00p 1,410.00p 107
12/07/2019 1,460.00p 1,460.00p 1,410.00p 1,460.00p 120
11/07/2019 1,460.00p 1,460.00p 1,437.20p 1,460.00p 299
10/07/2019 1,410.00p 1,410.00p 1,410.00p 1,410.00p 164
09/07/2019 1,410.00p 1,470.00p 1,410.00p 1,470.00p 1788
08/07/2019 1,470.00p 1,470.00p 1,410.00p 1,410.00p 781
05/07/2019 1,470.00p 1,470.00p 1,470.00p 1,470.00p 28
04/07/2019 1,470.00p 1,470.00p 1,470.00p 1,470.00p 74
03/07/2019 1,470.00p 1,470.00p 1,422.00p 1,460.00p 565
02/07/2019 1,460.00p 1,460.00p 1,410.00p 1,460.00p 585
01/07/2019 1,410.00p 1,435.00p 1,410.00p 1,435.00p 1420
28/06/2019 1,460.00p 1,490.00p 1,425.00p 1,425.00p 1538
27/06/2019 1,410.00p 1,450.00p 1,410.00p 1,435.00p 829
26/06/2019 1,440.00p 1,450.00p 1,430.00p 1,430.00p 973
25/06/2019 1,450.00p 1,450.00p 1,450.00p 1,450.00p 1
24/06/2019 1,415.00p 1,440.00p 1,415.00p 1,440.00p 10
21/06/2019 1,420.00p 1,420.00p 1,420.00p 1,420.00p 4935
20/06/2019 1,440.00p 1,440.00p 1,420.00p 1,430.00p 1473
19/06/2019 1,430.00p 1,475.00p 1,400.00p 1,425.00p 3043
18/06/2019 1,420.00p 1,482.51p 1,420.00p 1,470.00p 3620
17/06/2019 1,460.00p 1,489.99p 1,450.00p 1,450.00p 2015
14/06/2019 1,470.00p 1,525.00p 1,460.00p 1,525.00p 1205
13/06/2019 1,550.00p 1,567.00p 1,495.00p 1,495.00p 1443
12/06/2019 1,470.00p 1,540.20p 1,470.00p 1,515.00p 130
11/06/2019 1,500.00p 1,480.00p 1,440.00p 1,480.00p 2624
10/06/2019 1,500.00p 1,530.00p 1,440.00p 1,440.00p 2561
07/06/2019 1,530.00p 1,560.00p 1,500.00p 1,500.00p 3656
06/06/2019 1,560.00p 1,560.00p 1,495.00p 1,495.00p 87
05/06/2019 1,560.00p 1,560.00p 1,535.00p 1,560.00p 1007
04/06/2019 1,480.00p 1,500.00p 1,450.00p 1,500.00p 3371
03/06/2019 1,480.00p 1,500.00p 1,450.00p 1,450.00p 2033
31/05/2019 1,580.00p 1,580.00p 1,530.00p 1,530.00p 826
30/05/2019 1,569.00p 1,569.00p 1,495.00p 1,530.00p 251
29/05/2019 1,560.00p 1,560.00p 1,530.00p 1,530.00p 1232
28/05/2019 1,540.00p 1,582.30p 1,500.00p 1,560.00p 2877
24/05/2019 1,570.00p 1,584.50p 1,540.00p 1,540.00p 38097
23/05/2019 1,540.00p 1,565.00p 1,560.00p 1,565.00p 8000
22/05/2019 1,540.00p 1,560.00p 1,520.00p 1,560.00p 0
21/05/2019 1,540.00p 1,540.00p 1,512.50p 1,520.00p 1591
20/05/2019 1,500.00p 1,545.00p 1,450.00p 1,545.00p 0

*Close Price adjusted for both dividends and splits