Secure Trust Bank (STB) Share Price

Banks Sector

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

Date Open High Low Close* Volume
08/03/2016 2,840.00p 2,843.70p 2,825.00p 2,825.00p 1178
07/03/2016 2,851.00p 2,870.50p 2,850.00p 2,870.50p 927
04/03/2016 2,974.00p 2,974.00p 2,907.50p 2,907.50p 358
03/03/2016 2,851.00p 2,851.00p 2,830.00p 2,845.00p 1560
02/03/2016 2,850.00p 2,920.76p 2,805.00p 2,850.00p 1968
01/03/2016 2,860.00p 2,882.00p 2,850.00p 2,850.00p 249
29/02/2016 2,891.00p 2,900.00p 2,887.00p 2,887.00p 40209
26/02/2016 2,901.00p 2,901.00p 2,880.00p 2,880.00p 1425
25/02/2016 2,895.00p 2,901.40p 2,880.00p 2,880.00p 3429
24/02/2016 2,902.50p 2,902.50p 2,894.50p 2,894.50p 0
23/02/2016 2,902.50p 2,902.50p 2,902.50p 2,902.50p 5799
22/02/2016 2,901.00p 2,910.00p 2,900.00p 2,900.00p 863
19/02/2016 2,941.68p 2,937.50p 2,931.50p 2,937.50p 0
18/02/2016 2,941.68p 2,941.68p 2,931.50p 2,931.50p 263
17/02/2016 2,876.00p 2,902.00p 2,875.00p 2,885.00p 2110
16/02/2016 2,875.00p 2,894.50p 2,875.00p 2,875.00p 231
15/02/2016 2,846.41p 2,887.50p 2,846.41p 2,887.50p 1049
12/02/2016 2,950.00p 2,950.00p 2,800.00p 2,875.00p 7583
11/02/2016 3,006.00p 3,077.50p 2,921.00p 2,950.00p 2459
10/02/2016 3,037.00p 3,049.00p 3,015.00p 3,015.00p 1459
09/02/2016 3,076.00p 3,076.00p 3,035.00p 3,035.00p 3169
08/02/2016 3,109.00p 3,121.09p 3,075.00p 3,075.00p 665
05/02/2016 3,087.00p 3,112.50p 3,075.00p 3,112.50p 0
04/02/2016 3,087.00p 3,087.00p 3,075.00p 3,075.00p 578
03/02/2016 3,100.00p 3,143.00p 3,085.00p 3,085.00p 1817
02/02/2016 3,110.00p 3,163.72p 3,110.00p 3,110.00p 120
01/02/2016 3,115.00p 3,153.50p 3,115.00p 3,115.00p 351
29/01/2016 3,115.00p 3,141.00p 3,100.00p 3,100.00p 269
28/01/2016 3,163.72p 3,163.72p 3,123.50p 3,123.50p 21
27/01/2016 3,116.00p 3,149.28p 3,116.00p 3,144.50p 818
26/01/2016 3,116.00p 3,125.00p 3,100.00p 3,100.00p 440
25/01/2016 3,168.00p 3,168.00p 3,100.00p 3,100.00p 1660
22/01/2016 3,110.00p 3,150.00p 3,110.00p 3,116.00p 159577
21/01/2016 3,110.00p 3,121.81p 3,100.00p 3,100.00p 4162
20/01/2016 3,111.00p 3,111.00p 3,110.00p 3,110.00p 838
19/01/2016 3,150.00p 3,213.72p 3,150.00p 3,150.00p 1836
18/01/2016 3,152.00p 3,208.00p 3,150.00p 3,150.00p 1428
15/01/2016 3,230.00p 3,244.12p 3,230.00p 3,237.50p 652
14/01/2016 3,225.00p 3,242.00p 3,225.00p 3,242.00p 26
13/01/2016 3,250.00p 3,280.00p 3,217.84p 3,225.00p 9925
12/01/2016 3,230.00p 3,298.00p 3,230.00p 3,267.50p 4896
11/01/2016 3,298.00p 3,298.00p 3,230.00p 3,298.00p 1847
08/01/2016 3,230.00p 3,254.00p 3,230.00p 3,254.00p 746
07/01/2016 3,225.00p 3,266.96p 3,225.00p 3,225.00p 2571
06/01/2016 3,290.00p 3,290.00p 3,257.00p 3,257.00p 140
05/01/2016 3,262.36p 3,266.98p 3,216.17p 3,252.50p 669
04/01/2016 3,255.00p 3,290.00p 3,235.00p 3,262.50p 744
31/12/2015 3,295.00p 3,330.00p 3,288.00p 3,288.00p 894
30/12/2015 3,290.00p 3,315.00p 3,288.00p 3,288.00p 1491
29/12/2015 3,290.00p 3,290.00p 3,285.00p 3,288.00p 9548
24/12/2015 3,285.00p 3,290.00p 3,285.00p 3,285.00p 278
23/12/2015 3,290.00p 3,290.00p 3,276.19p 3,280.00p 853
22/12/2015 3,270.00p 3,290.00p 3,256.00p 3,290.00p 1066
21/12/2015 3,255.00p 3,276.00p 3,255.00p 3,270.00p 1073
18/12/2015 3,286.00p 3,337.00p 3,280.12p 3,288.00p 822
17/12/2015 3,290.00p 3,300.00p 3,286.00p 3,286.00p 20025
16/12/2015 3,277.50p 3,295.44p 3,277.50p 3,282.50p 22706
15/12/2015 3,300.00p 3,325.00p 3,255.00p 3,255.00p 126465
14/12/2015 3,325.00p 3,325.00p 3,300.00p 3,302.50p 587
11/12/2015 3,301.00p 3,392.80p 3,255.00p 3,260.00p 6787
10/12/2015 3,317.00p 3,317.00p 3,300.00p 3,300.00p 1995
09/12/2015 3,419.00p 3,425.00p 3,350.00p 3,350.00p 1505
08/12/2015 3,389.00p 3,389.00p 3,300.00p 3,300.00p 591
07/12/2015 3,350.75p 3,351.50p 3,317.50p 3,317.50p 240
04/12/2015 3,125.00p 3,385.00p 3,125.00p 3,385.00p 4658
03/12/2015 3,000.00p 3,100.00p 3,000.00p 3,037.50p 1947
02/12/2015 2,950.50p 2,975.00p 2,941.50p 2,975.00p 415
01/12/2015 2,965.00p 3,000.00p 2,941.50p 2,941.50p 205
30/11/2015 2,990.00p 3,000.00p 2,967.50p 2,967.50p 1817
27/11/2015 3,000.00p 3,000.00p 2,975.00p 3,000.00p 1450
26/11/2015 2,862.00p 2,999.00p 2,862.00p 2,999.00p 863
25/11/2015 2,999.00p 2,999.00p 2,925.00p 2,955.00p 512
24/11/2015 2,999.00p 2,999.00p 2,925.00p 2,955.00p 1404
23/11/2015 2,954.50p 2,971.28p 2,954.50p 2,960.00p 505
20/11/2015 2,920.00p 2,935.00p 2,920.00p 2,935.00p 412
19/11/2015 2,900.00p 2,912.50p 2,900.00p 2,912.50p 12880
18/11/2015 2,882.62p 2,912.00p 2,882.62p 2,912.00p 100
17/11/2015 2,899.00p 2,934.00p 2,830.00p 2,910.00p 7808
16/11/2015 2,825.00p 2,825.00p 2,820.00p 2,820.00p 1185
13/11/2015 2,841.00p 2,864.50p 2,840.00p 2,864.50p 1400
12/11/2015 2,800.00p 2,867.00p 2,800.00p 2,867.00p 1682
11/11/2015 2,848.60p 2,867.00p 2,848.60p 2,867.00p 920
10/11/2015 2,815.67p 2,854.00p 2,854.00p 2,854.00p 0
09/11/2015 2,815.67p 2,854.00p 2,815.67p 2,854.00p 8881
06/11/2015 2,850.00p 2,850.00p 2,849.50p 2,849.50p 5000
05/11/2015 2,821.00p 2,878.40p 2,820.00p 2,825.00p 3214
04/11/2015 2,800.00p 2,849.50p 2,800.00p 2,849.50p 410
03/11/2015 2,800.00p 2,847.40p 2,800.00p 2,800.00p 5989
02/11/2015 2,801.00p 2,847.40p 2,801.00p 2,830.00p 176
30/10/2015 2,801.00p 2,830.50p 2,830.00p 2,830.00p 0
29/10/2015 2,801.00p 2,847.40p 2,800.80p 2,830.50p 841
28/10/2015 2,800.00p 2,841.20p 2,800.00p 2,800.00p 1741
27/10/2015 2,765.00p 2,840.00p 2,701.00p 2,760.00p 140152
26/10/2015 2,785.00p 2,828.60p 2,721.10p 2,785.00p 680
23/10/2015 2,711.00p 2,755.50p 2,711.00p 2,755.50p 250
22/10/2015 2,711.00p 2,756.00p 2,711.00p 2,755.50p 493
21/10/2015 2,740.00p 2,749.50p 2,740.00p 2,740.00p 187
20/10/2015 2,800.00p 2,800.00p 2,749.50p 2,749.50p 0
19/10/2015 2,800.00p 2,805.00p 2,800.00p 2,800.00p 1486
16/10/2015 2,752.00p 2,812.50p 2,752.00p 2,812.50p 35979
15/10/2015 2,800.00p 2,800.00p 2,726.00p 2,767.50p 398
14/10/2015 2,751.00p 2,810.00p 2,750.00p 2,750.00p 7442
13/10/2015 2,811.00p 2,811.00p 2,775.00p 2,775.00p 7975
12/10/2015 2,810.00p 2,862.32p 2,810.00p 2,810.00p 490
09/10/2015 2,870.00p 2,845.00p 2,842.50p 2,842.50p 0
08/10/2015 2,870.00p 2,870.00p 2,845.00p 2,845.00p 0
07/10/2015 2,870.00p 2,875.00p 2,870.00p 2,870.00p 200
06/10/2015 2,851.00p 2,875.00p 2,851.00p 2,875.00p 106
05/10/2015 2,870.00p 2,870.00p 2,858.50p 2,858.50p 300
02/10/2015 2,865.00p 2,866.00p 2,858.50p 2,858.50p 0
01/10/2015 2,865.00p 2,866.00p 2,865.00p 2,866.00p 783
30/09/2015 2,831.00p 2,881.00p 2,831.00p 2,850.00p 500
29/09/2015 2,871.00p 2,881.00p 2,871.00p 2,881.00p 8059
28/09/2015 2,802.05p 2,865.50p 2,800.00p 2,865.50p 1567
25/09/2015 2,885.24p 2,885.24p 2,795.00p 2,865.50p 1775
24/09/2015 2,884.40p 2,884.40p 2,865.50p 2,865.50p 295
23/09/2015 2,813.05p 2,876.00p 2,876.00p 2,876.00p 0
22/09/2015 2,813.05p 2,878.00p 2,813.05p 2,876.00p 68
21/09/2015 2,894.24p 2,894.24p 2,807.60p 2,878.00p 533
18/09/2015 2,904.11p 2,904.11p 2,803.00p 2,875.00p 1061
17/09/2015 2,895.00p 2,895.00p 2,780.00p 2,803.00p 1978
16/09/2015 2,886.10p 2,933.72p 2,886.10p 2,920.50p 166
15/09/2015 2,839.80p 2,926.00p 2,839.80p 2,921.50p 34
14/09/2015 2,885.00p 2,926.00p 2,885.00p 2,926.00p 750
11/09/2015 2,903.66p 2,924.50p 2,903.66p 2,924.50p 1200
10/09/2015 2,954.17p 2,954.17p 2,918.50p 2,918.50p 137
09/09/2015 2,943.67p 2,943.67p 2,880.00p 2,925.00p 722
08/09/2015 2,881.00p 2,936.96p 2,880.00p 2,880.00p 682
07/09/2015 2,926.12p 2,936.00p 2,926.12p 2,936.00p 103
04/09/2015 2,965.30p 2,965.30p 2,932.50p 2,932.50p 215
03/09/2015 2,938.04p 2,938.04p 2,925.00p 2,925.00p 500
02/09/2015 2,933.72p 2,933.72p 2,917.00p 2,920.50p 136
01/09/2015 2,842.17p 2,917.00p 2,905.50p 2,917.00p 0
28/08/2015 2,842.17p 2,905.50p 2,842.17p 2,905.50p 500
27/08/2015 2,851.00p 2,870.00p 2,851.00p 2,853.00p 1397
26/08/2015 2,841.00p 2,875.00p 2,841.00p 2,870.00p 30501
25/08/2015 2,964.00p 2,965.00p 2,822.00p 2,875.00p 9825
24/08/2015 2,822.00p 2,948.20p 2,822.00p 2,825.00p 347
21/08/2015 2,891.00p 2,930.00p 2,879.70p 2,930.00p 168
20/08/2015 2,891.00p 2,945.90p 2,890.00p 2,890.00p 105
19/08/2015 2,901.00p 2,901.00p 2,900.00p 2,900.00p 5
18/08/2015 2,913.00p 2,941.00p 2,912.00p 2,941.00p 14022
17/08/2015 2,950.00p 2,950.00p 2,913.85p 2,950.00p 561
14/08/2015 2,934.60p 2,934.60p 2,903.40p 2,925.00p 2928
13/08/2015 2,901.00p 2,927.60p 2,874.35p 2,920.00p 1677
12/08/2015 2,907.50p 2,944.85p 2,907.50p 2,907.50p 1060
11/08/2015 2,918.00p 2,920.00p 2,844.90p 2,920.00p 588
10/08/2015 2,901.00p 2,914.10p 2,815.77p 2,840.00p 2727
07/08/2015 2,946.10p 2,946.10p 2,920.00p 2,920.00p 166
06/08/2015 2,930.00p 2,925.00p 2,920.00p 2,920.00p 0
05/08/2015 2,930.00p 2,925.00p 2,925.00p 2,925.00p 0
04/08/2015 2,930.00p 2,930.00p 2,925.00p 2,925.00p 0
03/08/2015 2,930.00p 2,930.00p 2,925.00p 2,930.00p 1547
31/07/2015 2,928.00p 2,929.00p 2,901.45p 2,915.00p 711
30/07/2015 2,835.90p 2,915.00p 2,915.00p 2,915.00p 0
29/07/2015 2,835.90p 2,929.00p 2,835.90p 2,915.00p 1094
28/07/2015 2,900.00p 2,927.55p 2,900.00p 2,905.00p 334
27/07/2015 2,929.00p 2,917.50p 2,915.00p 2,915.00p 0
24/07/2015 2,929.00p 2,929.00p 2,906.20p 2,917.50p 190
23/07/2015 2,929.00p 2,929.00p 2,882.45p 2,905.00p 743
22/07/2015 2,928.00p 2,928.00p 2,882.50p 2,905.00p 399
21/07/2015 2,899.00p 2,914.05p 2,833.45p 2,882.50p 8261
20/07/2015 2,900.00p 2,904.00p 2,885.00p 2,885.00p 4509
17/07/2015 2,899.00p 2,899.00p 2,875.00p 2,875.00p 344
16/07/2015 2,880.00p 2,880.00p 2,872.50p 2,872.50p 210
15/07/2015 2,875.00p 2,875.00p 2,850.00p 2,867.50p 2673
14/07/2015 2,858.80p 2,858.80p 2,850.00p 2,850.00p 80
13/07/2015 2,867.55p 2,867.55p 2,852.00p 2,852.00p 68
10/07/2015 2,858.80p 2,858.80p 2,832.00p 2,832.00p 104
09/07/2015 2,874.00p 2,874.00p 2,814.15p 2,850.00p 273
08/07/2015 2,900.00p 2,920.15p 2,811.00p 2,847.00p 35484
07/07/2015 2,924.00p 2,924.00p 2,826.66p 2,870.00p 1228
06/07/2015 2,925.00p 2,925.00p 2,902.50p 2,902.50p 0
03/07/2015 2,925.00p 2,925.00p 2,925.00p 2,925.00p 62
02/07/2015 2,900.00p 2,925.00p 2,900.00p 2,910.00p 583
01/07/2015 2,892.60p 2,892.60p 2,815.75p 2,857.00p 250
30/06/2015 2,810.00p 2,860.00p 2,810.00p 2,860.00p 1067
29/06/2015 2,822.00p 2,900.00p 2,773.00p 2,895.00p 1467
26/06/2015 2,847.50p 2,847.50p 2,847.50p 2,847.50p 45392
25/06/2015 2,825.00p 2,844.00p 2,825.00p 2,844.00p 152
24/06/2015 2,815.00p 2,865.00p 2,815.00p 2,865.00p 200
23/06/2015 2,828.00p 2,840.00p 2,828.00p 2,840.00p 261
22/06/2015 2,828.00p 2,840.00p 2,828.00p 2,840.00p 400
19/06/2015 2,838.50p 2,838.50p 2,838.00p 2,838.00p 0
18/06/2015 2,838.50p 2,838.50p 2,815.55p 2,838.50p 1172
17/06/2015 2,815.00p 2,834.00p 2,824.00p 2,824.00p 0
16/06/2015 2,815.00p 2,834.00p 2,824.00p 2,834.00p 0
15/06/2015 2,815.00p 2,835.00p 2,815.00p 2,824.00p 76
12/06/2015 2,840.20p 2,840.20p 2,803.00p 2,827.00p 168
11/06/2015 2,803.00p 2,835.00p 2,803.00p 2,803.00p 692
10/06/2015 2,810.00p 2,827.50p 2,810.00p 2,822.50p 151139
09/06/2015 2,823.80p 2,823.80p 2,795.80p 2,810.00p 375
08/06/2015 2,824.85p 2,824.85p 2,803.50p 2,803.50p 1020
05/06/2015 2,784.00p 2,784.00p 2,761.00p 2,765.00p 984
04/06/2015 2,800.00p 2,811.65p 2,770.00p 2,770.00p 605
03/06/2015 2,775.00p 2,834.00p 2,750.00p 2,797.00p 8762
02/06/2015 2,791.00p 2,853.05p 2,770.90p 2,820.00p 2280
01/06/2015 2,810.00p 2,850.05p 2,775.00p 2,800.00p 1264
29/05/2015 2,815.00p 2,842.50p 2,830.00p 2,830.00p 0
28/05/2015 2,815.00p 2,864.40p 2,815.00p 2,842.50p 545

*Close Price adjusted for both dividends and splits