Secure Trust Bank (STB) Share Price

Banks Sector

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

Date Open High Low Close* Volume
27/05/2015 2,840.00p 2,842.50p 2,837.50p 2,842.50p 0
26/05/2015 2,840.00p 2,857.50p 2,837.50p 2,837.50p 500
22/05/2015 2,801.00p 2,871.45p 2,794.00p 2,857.50p 2999
21/05/2015 2,840.00p 2,854.30p 2,776.00p 2,800.00p 1827
20/05/2015 2,840.00p 2,873.00p 2,836.63p 2,847.50p 2196
19/05/2015 2,869.00p 2,873.00p 2,866.10p 2,873.00p 1193
18/05/2015 2,875.00p 2,875.00p 2,864.50p 2,875.00p 1773
15/05/2015 2,874.00p 2,875.00p 2,857.50p 2,857.50p 0
14/05/2015 2,874.00p 2,875.00p 2,870.70p 2,875.00p 76
13/05/2015 2,845.00p 2,862.50p 2,840.00p 2,855.00p 450
12/05/2015 2,840.00p 2,880.10p 2,840.00p 2,867.50p 287
11/05/2015 2,864.00p 2,865.00p 2,858.00p 2,865.00p 478
08/05/2015 2,865.00p 2,865.00p 2,845.00p 2,852.50p 210
07/05/2015 2,840.00p 2,855.00p 2,850.00p 2,850.00p 0
06/05/2015 2,840.00p 2,855.00p 2,825.00p 2,855.00p 487
05/05/2015 2,862.50p 2,862.50p 2,860.00p 2,862.50p 487
01/05/2015 2,825.00p 2,860.00p 2,825.00p 2,860.00p 2225
30/04/2015 2,825.00p 2,867.09p 2,825.00p 2,825.00p 1108
29/04/2015 2,846.00p 2,846.00p 2,765.32p 2,825.00p 6697
28/04/2015 2,850.00p 2,875.00p 2,862.50p 2,862.50p 0
27/04/2015 2,850.00p 2,875.00p 2,850.00p 2,875.00p 1172
24/04/2015 2,850.00p 2,900.20p 2,850.00p 2,875.00p 1442
23/04/2015 2,900.00p 2,900.00p 2,850.00p 2,875.00p 694
22/04/2015 2,870.00p 2,895.00p 2,870.00p 2,895.00p 2
21/04/2015 2,882.50p 2,895.00p 2,882.50p 2,895.00p 41
20/04/2015 2,886.00p 2,900.00p 2,886.00p 2,900.00p 171
17/04/2015 2,914.00p 2,920.00p 2,860.00p 2,920.00p 370
16/04/2015 2,909.00p 2,910.00p 2,825.00p 2,910.00p 672
15/04/2015 2,949.00p 2,960.00p 2,949.00p 2,960.00p 90
14/04/2015 2,949.00p 2,950.00p 2,851.00p 2,950.00p 4412
13/04/2015 2,944.00p 2,950.00p 2,900.00p 2,900.00p 0
10/04/2015 2,944.00p 2,950.00p 2,890.10p 2,950.00p 9097
09/04/2015 2,944.00p 2,945.00p 2,939.10p 2,945.00p 55
08/04/2015 2,944.00p 2,945.00p 2,940.05p 2,945.00p 188
07/04/2015 2,944.00p 2,944.00p 2,895.00p 2,895.00p 625
02/04/2015 2,901.00p 2,955.00p 2,840.00p 2,845.00p 2329
01/04/2015 2,919.25p 2,937.50p 2,919.00p 2,937.50p 32
31/03/2015 2,919.25p 2,919.25p 2,919.00p 2,919.00p 528
30/03/2015 2,900.00p 2,994.10p 2,900.00p 2,937.50p 5332
27/03/2015 2,997.00p 2,997.00p 2,916.75p 2,965.00p 1314
26/03/2015 2,900.00p 2,950.00p 2,900.00p 2,900.00p 421
25/03/2015 2,970.00p 2,970.00p 2,950.00p 2,950.00p 250
24/03/2015 2,994.50p 2,994.50p 2,921.75p 2,950.00p 2807
23/03/2015 2,926.00p 3,000.80p 2,925.00p 2,925.00p 9315
20/03/2015 2,975.00p 3,007.70p 2,950.00p 2,962.50p 1076
19/03/2015 3,024.00p 3,024.00p 2,950.00p 2,950.00p 945
18/03/2015 2,999.00p 3,000.00p 2,985.00p 3,000.00p 1288
17/03/2015 2,959.00p 3,003.71p 2,920.00p 2,920.00p 2357
16/03/2015 2,900.00p 2,929.50p 2,900.00p 2,900.00p 442
13/03/2015 2,925.00p 2,959.00p 2,925.00p 2,929.50p 100329
12/03/2015 2,955.10p 2,958.00p 2,915.00p 2,929.50p 4115
11/03/2015 2,958.00p 2,959.00p 2,900.00p 2,929.50p 937
10/03/2015 2,900.00p 2,955.10p 2,900.00p 2,900.00p 957
09/03/2015 2,900.00p 2,955.10p 2,900.00p 2,900.00p 134
06/03/2015 2,914.50p 2,955.10p 2,914.50p 2,929.50p 116
05/03/2015 2,955.00p 2,959.00p 2,914.50p 2,929.50p 988
04/03/2015 2,959.00p 2,959.00p 2,959.00p 2,959.00p 4
03/03/2015 2,959.00p 2,998.02p 2,901.98p 2,959.00p 1589
02/03/2015 3,000.00p 3,000.00p 3,000.00p 3,000.00p 44
27/02/2015 2,901.00p 2,950.00p 2,925.00p 2,950.00p 0
26/02/2015 2,901.00p 3,000.00p 2,900.00p 2,925.00p 1861
25/02/2015 2,901.00p 2,975.00p 2,901.00p 2,920.00p 1202
24/02/2015 2,994.10p 2,994.10p 2,905.60p 2,943.50p 291
23/02/2015 2,969.00p 2,990.30p 2,965.00p 2,965.00p 142
20/02/2015 2,900.00p 2,942.75p 2,900.00p 2,922.50p 308
19/02/2015 2,994.10p 2,994.10p 2,902.00p 2,945.00p 380
18/02/2015 2,950.00p 2,979.00p 2,923.90p 2,950.00p 2441
17/02/2015 2,905.85p 2,948.50p 2,905.85p 2,948.50p 105
16/02/2015 2,950.00p 2,975.60p 2,945.00p 2,945.00p 30262
13/02/2015 3,004.10p 3,004.10p 2,950.00p 2,976.00p 2599
12/02/2015 2,968.30p 2,970.00p 2,968.30p 2,970.00p 257
11/02/2015 2,993.95p 2,993.95p 2,940.00p 2,955.50p 9928
10/02/2015 2,944.75p 2,994.20p 2,944.75p 2,969.50p 549
09/02/2015 3,000.16p 3,000.16p 2,977.00p 2,977.00p 175
06/02/2015 2,913.00p 2,999.00p 2,913.00p 2,977.00p 262
05/02/2015 2,994.90p 3,000.00p 2,915.40p 2,955.50p 688
04/02/2015 3,004.00p 3,005.00p 2,997.55p 3,000.00p 11541
03/02/2015 3,009.00p 3,009.00p 2,963.45p 3,005.00p 105861
02/02/2015 2,947.90p 2,979.60p 2,947.90p 2,972.50p 46
30/01/2015 2,910.00p 2,965.00p 2,910.00p 2,915.00p 81
29/01/2015 2,939.00p 2,965.00p 2,900.00p 2,965.00p 2692
28/01/2015 2,920.00p 2,950.00p 2,881.00p 2,950.00p 1872
27/01/2015 2,881.00p 2,945.00p 2,880.00p 2,880.00p 382
26/01/2015 2,959.10p 2,959.10p 2,885.30p 2,924.50p 96
23/01/2015 2,949.00p 2,964.53p 2,898.70p 2,950.00p 1283
22/01/2015 2,950.00p 2,950.00p 2,884.40p 2,950.00p 511
21/01/2015 2,945.00p 2,948.00p 2,890.50p 2,915.00p 769
20/01/2015 2,945.60p 2,945.60p 2,915.00p 2,915.00p 49
19/01/2015 2,945.60p 2,945.60p 2,900.00p 2,915.00p 64
16/01/2015 2,944.10p 2,944.10p 2,900.00p 2,900.00p 274
15/01/2015 2,876.00p 2,944.05p 2,842.30p 2,850.00p 193055
14/01/2015 2,830.00p 2,925.05p 2,830.00p 2,880.50p 491
13/01/2015 2,854.70p 2,921.30p 2,853.75p 2,869.00p 86
12/01/2015 2,886.00p 2,916.55p 2,886.00p 2,886.00p 21691
09/01/2015 2,851.00p 2,905.00p 2,851.00p 2,880.00p 50594
08/01/2015 2,821.00p 2,900.00p 2,821.00p 2,830.00p 15045
07/01/2015 2,801.00p 2,870.30p 2,801.00p 2,825.50p 351
06/01/2015 2,885.00p 2,845.00p 2,825.50p 2,825.50p 0
05/01/2015 2,885.00p 2,885.00p 2,845.00p 2,845.00p 22563
02/01/2015 2,816.00p 2,881.30p 2,815.00p 2,820.00p 5094
31/12/2014 2,855.30p 2,855.30p 2,835.50p 2,835.50p 349
30/12/2014 2,790.95p 2,810.50p 2,790.95p 2,810.50p 450
29/12/2014 2,801.00p 2,835.00p 2,800.00p 2,835.00p 0
24/12/2014 2,801.00p 2,801.00p 2,800.00p 2,800.00p 897
23/12/2014 2,814.70p 2,829.00p 2,814.70p 2,829.00p 250
22/12/2014 2,885.00p 2,885.00p 2,801.00p 2,821.50p 1288
19/12/2014 2,869.00p 2,869.00p 2,790.00p 2,795.50p 135
18/12/2014 2,801.00p 2,840.30p 2,795.00p 2,795.00p 524
17/12/2014 2,781.00p 2,815.50p 2,795.50p 2,815.50p 0
16/12/2014 2,781.00p 2,795.50p 2,770.00p 2,795.50p 0
15/12/2014 2,781.00p 2,843.30p 2,770.00p 2,770.00p 355
12/12/2014 2,846.05p 2,846.05p 2,782.85p 2,795.50p 2048
11/12/2014 2,850.00p 2,850.00p 2,771.00p 2,790.50p 97
10/12/2014 2,771.00p 2,846.05p 2,771.00p 2,810.50p 58
09/12/2014 2,840.00p 2,865.05p 2,820.50p 2,820.50p 352
08/12/2014 2,775.00p 2,820.50p 2,820.50p 2,820.50p 0
05/12/2014 2,775.00p 2,820.50p 2,775.00p 2,820.50p 194
04/12/2014 2,840.00p 2,840.00p 2,756.00p 2,816.00p 255
03/12/2014 2,799.00p 2,850.00p 2,747.93p 2,756.00p 4047
02/12/2014 2,730.00p 2,775.50p 2,772.50p 2,772.50p 0
01/12/2014 2,730.00p 2,776.00p 2,730.00p 2,775.50p 235
28/11/2014 2,800.00p 2,800.00p 2,719.20p 2,776.00p 392
27/11/2014 2,796.15p 2,796.15p 2,750.00p 2,772.50p 71
26/11/2014 2,702.00p 2,750.00p 2,702.00p 2,750.00p 103679
25/11/2014 2,739.00p 2,780.00p 2,708.00p 2,740.00p 51371
24/11/2014 2,780.65p 2,780.65p 2,705.00p 2,742.50p 585
21/11/2014 2,779.00p 2,779.50p 2,690.00p 2,779.50p 2678
20/11/2014 2,681.00p 2,775.00p 2,680.00p 2,690.00p 1665
19/11/2014 2,770.00p 2,770.00p 2,729.50p 2,729.50p 0
18/11/2014 2,770.00p 2,770.00p 2,665.40p 2,770.00p 260
17/11/2014 2,742.00p 2,699.50p 2,650.00p 2,699.50p 0
14/11/2014 2,742.00p 2,742.00p 2,650.00p 2,650.00p 473
13/11/2014 2,697.55p 2,744.10p 2,655.90p 2,674.50p 1282
12/11/2014 2,636.00p 2,699.00p 2,635.00p 2,674.50p 104305
11/11/2014 2,590.00p 2,637.00p 2,572.23p 2,625.50p 55926
10/11/2014 2,573.00p 2,615.00p 2,573.00p 2,615.00p 1357
07/11/2014 2,610.00p 2,610.00p 2,564.40p 2,586.00p 202
06/11/2014 2,580.00p 2,599.46p 2,580.00p 2,580.00p 2906
05/11/2014 2,575.00p 2,588.00p 2,575.00p 2,588.00p 2185
04/11/2014 2,599.00p 2,630.00p 2,560.00p 2,560.00p 1519
03/11/2014 2,600.00p 2,666.50p 2,500.00p 2,590.00p 924899
31/10/2014 2,570.00p 2,647.50p 2,570.00p 2,624.50p 12500
30/10/2014 2,600.00p 2,665.20p 2,600.00p 2,600.00p 519
29/10/2014 2,665.00p 2,686.00p 2,615.70p 2,625.00p 21369
28/10/2014 2,565.00p 2,659.10p 2,565.00p 2,566.00p 11882
27/10/2014 2,654.20p 2,654.20p 2,569.95p 2,615.00p 514
24/10/2014 2,664.00p 2,664.00p 2,590.00p 2,590.00p 30116
23/10/2014 2,600.00p 2,623.51p 2,600.00p 2,622.50p 941
22/10/2014 2,571.00p 2,664.00p 2,570.00p 2,610.00p 6867
21/10/2014 2,600.00p 2,636.30p 2,551.00p 2,565.00p 20624
20/10/2014 2,596.30p 2,597.05p 2,574.00p 2,574.00p 1604
17/10/2014 2,510.00p 2,550.00p 2,500.00p 2,535.00p 41202
16/10/2014 2,501.00p 2,599.00p 2,500.00p 2,586.00p 2069
15/10/2014 2,525.00p 2,585.00p 2,495.90p 2,585.00p 52393
14/10/2014 2,361.00p 2,449.00p 2,361.00p 2,420.00p 12328
13/10/2014 2,386.65p 2,407.50p 2,375.00p 2,407.50p 8076
10/10/2014 2,326.00p 2,399.00p 2,320.00p 2,375.00p 4395
09/10/2014 2,326.00p 2,326.25p 2,312.17p 2,325.00p 4976
08/10/2014 2,296.00p 2,350.00p 2,296.00p 2,350.00p 682
07/10/2014 2,322.90p 2,327.40p 2,322.90p 2,324.50p 95
06/10/2014 2,293.70p 2,319.50p 2,293.70p 2,319.50p 2438962
03/10/2014 2,280.00p 2,287.50p 2,277.50p 2,287.50p 0
02/10/2014 2,280.00p 2,280.00p 2,270.00p 2,277.50p 6300
01/10/2014 2,286.00p 2,286.00p 2,270.00p 2,270.00p 2306
30/09/2014 2,291.00p 2,307.50p 2,285.00p 2,285.00p 28264
29/09/2014 2,290.00p 2,290.00p 2,280.00p 2,280.00p 2795
26/09/2014 2,285.00p 2,285.50p 2,273.00p 2,273.00p 600
25/09/2014 2,286.00p 2,286.00p 2,273.00p 2,273.00p 662
24/09/2014 2,293.00p 2,293.00p 2,285.00p 2,285.00p 1000
23/09/2014 2,313.75p 2,322.00p 2,302.00p 2,302.00p 618
22/09/2014 2,293.90p 2,322.00p 2,293.90p 2,322.00p 31
19/09/2014 2,291.00p 2,300.00p 2,291.00p 2,300.00p 32
18/09/2014 2,293.00p 2,317.50p 2,290.00p 2,317.50p 125170
17/09/2014 2,301.00p 2,315.50p 2,287.35p 2,295.00p 5679
16/09/2014 2,332.75p 2,332.75p 2,290.00p 2,316.50p 185172
15/09/2014 2,329.00p 2,329.50p 2,276.00p 2,312.50p 72
12/09/2014 2,285.00p 2,315.00p 2,280.00p 2,315.00p 3258
11/09/2014 2,278.00p 2,298.00p 2,270.00p 2,270.00p 15595
10/09/2014 2,270.00p 2,306.50p 2,257.00p 2,257.00p 764
09/09/2014 2,274.00p 2,309.50p 2,267.43p 2,270.00p 7236
08/09/2014 2,278.00p 2,331.50p 2,270.00p 2,270.00p 845
05/09/2014 2,284.00p 2,331.00p 2,280.00p 2,280.00p 3329
04/09/2014 2,280.00p 2,313.00p 2,280.00p 2,283.00p 156236
03/09/2014 2,288.00p 2,288.00p 2,275.00p 2,275.00p 1263
02/09/2014 2,275.00p 2,300.00p 2,275.00p 2,275.00p 3503
01/09/2014 2,280.00p 2,286.50p 2,280.00p 2,286.50p 990
29/08/2014 2,280.00p 2,295.68p 2,277.20p 2,280.00p 1323
28/08/2014 2,275.00p 2,287.30p 2,275.00p 2,275.00p 169
27/08/2014 2,275.00p 2,350.00p 2,270.20p 2,275.00p 327
26/08/2014 2,265.00p 2,327.75p 2,265.00p 2,265.00p 89
22/08/2014 2,275.70p 2,300.00p 2,260.00p 2,300.00p 79
21/08/2014 2,260.00p 2,300.00p 2,260.00p 2,260.00p 1840
20/08/2014 2,261.00p 2,265.00p 2,245.00p 2,245.00p 1608
19/08/2014 2,282.50p 2,310.00p 2,260.00p 2,310.00p 82
18/08/2014 2,260.00p 2,280.00p 2,260.00p 2,260.00p 240
15/08/2014 2,260.00p 2,305.00p 2,260.00p 2,260.00p 801
14/08/2014 2,260.00p 2,310.00p 2,260.00p 2,305.00p 2178
13/08/2014 2,265.00p 2,265.00p 2,262.00p 2,265.00p 266
12/08/2014 2,261.00p 2,335.25p 2,260.00p 2,260.00p 607
11/08/2014 2,300.00p 2,300.00p 2,260.00p 2,260.00p 835

*Close Price adjusted for both dividends and splits