Secure Trust Bank (STB) Share Price

Banks Sector

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

Date Open High Low Close* Volume
08/08/2014 2,280.00p 2,297.10p 2,270.00p 2,270.00p 952
07/08/2014 2,282.00p 2,295.50p 2,280.00p 2,280.00p 941
06/08/2014 2,285.00p 2,288.00p 2,282.00p 2,282.00p 1143
05/08/2014 2,285.00p 2,299.55p 2,280.00p 2,285.00p 12332
04/08/2014 2,285.00p 2,288.00p 2,280.00p 2,280.00p 511
01/08/2014 2,286.00p 2,348.00p 2,285.00p 2,288.00p 2734
31/07/2014 2,291.00p 2,340.00p 2,285.00p 2,285.00p 1327
30/07/2014 2,310.80p 2,340.00p 2,310.80p 2,340.00p 3
29/07/2014 2,347.40p 2,347.40p 2,337.50p 2,337.50p 47
28/07/2014 2,315.00p 2,316.50p 2,295.00p 2,316.50p 2318
25/07/2014 2,300.00p 2,338.00p 2,295.00p 2,295.00p 6122
24/07/2014 2,311.00p 2,347.00p 2,300.00p 2,300.00p 4894
23/07/2014 2,350.00p 2,350.00p 2,295.00p 2,305.00p 59320
22/07/2014 2,350.00p 2,392.75p 2,295.00p 2,295.00p 92384
21/07/2014 2,285.00p 2,297.00p 2,282.00p 2,285.00p 3190
18/07/2014 2,285.00p 2,304.80p 2,280.00p 2,290.00p 765
17/07/2014 2,300.00p 2,301.00p 2,280.00p 2,280.00p 1887
16/07/2014 2,285.00p 2,310.00p 2,285.00p 2,302.50p 2267
15/07/2014 2,361.00p 2,361.50p 2,281.20p 2,319.50p 3625
14/07/2014 2,369.00p 2,369.00p 2,359.00p 2,361.50p 10114
11/07/2014 2,400.00p 2,400.00p 2,342.11p 2,367.50p 7938
10/07/2014 2,509.00p 2,509.00p 2,380.00p 2,380.00p 3634
09/07/2014 2,391.00p 2,391.00p 2,370.00p 2,370.00p 1229
08/07/2014 2,388.00p 2,388.00p 2,376.00p 2,376.00p 2474
07/07/2014 2,389.00p 2,481.60p 2,388.00p 2,388.00p 1091
04/07/2014 2,443.82p 2,447.00p 2,443.00p 2,447.00p 200
03/07/2014 2,456.15p 2,456.15p 2,443.00p 2,443.00p 121
02/07/2014 2,386.00p 2,471.60p 2,386.00p 2,439.00p 181
01/07/2014 2,480.00p 2,480.00p 2,430.18p 2,439.00p 759
30/06/2014 2,420.00p 2,480.00p 2,420.00p 2,432.50p 313
27/06/2014 2,480.00p 2,480.00p 2,420.00p 2,480.00p 1741
26/06/2014 2,480.00p 2,480.00p 2,421.70p 2,480.00p 248
25/06/2014 2,366.00p 2,370.00p 2,365.00p 2,370.00p 763
24/06/2014 2,375.00p 2,423.88p 2,355.00p 2,365.00p 2077
23/06/2014 2,401.00p 2,445.50p 2,376.00p 2,376.00p 1490
20/06/2014 2,500.00p 2,504.41p 2,440.00p 2,462.50p 938
19/06/2014 2,529.00p 2,561.00p 2,450.00p 2,495.00p 8428
18/06/2014 2,571.00p 2,571.00p 2,528.00p 2,528.00p 1759
17/06/2014 2,571.00p 2,625.00p 2,541.00p 2,541.00p 370
16/06/2014 2,572.00p 2,635.50p 2,542.00p 2,542.00p 1092
13/06/2014 2,580.00p 2,635.50p 2,578.00p 2,635.50p 666
12/06/2014 2,632.16p 2,635.50p 2,571.00p 2,635.50p 18
11/06/2014 2,571.00p 2,631.16p 2,571.00p 2,571.00p 2137
10/06/2014 2,632.44p 2,635.50p 2,542.00p 2,635.50p 18
09/06/2014 2,572.00p 2,643.68p 2,542.00p 2,542.00p 2079
06/06/2014 2,572.64p 2,635.50p 2,572.64p 2,635.50p 0
05/06/2014 2,572.64p 2,635.50p 2,572.64p 2,635.50p 40
04/06/2014 2,572.00p 2,660.00p 2,571.00p 2,571.00p 448
03/06/2014 2,573.44p 2,635.50p 2,573.44p 2,635.50p 192
02/06/2014 2,600.00p 2,611.00p 2,579.00p 2,579.00p 1064
30/05/2014 2,601.00p 2,658.00p 2,601.00p 2,625.00p 0
29/05/2014 2,601.00p 2,658.00p 2,601.00p 2,658.00p 110
28/05/2014 2,650.00p 2,660.40p 2,600.00p 2,650.00p 0
27/05/2014 2,650.00p 2,660.40p 2,600.00p 2,650.00p 1205
23/05/2014 2,660.40p 2,660.40p 2,650.00p 2,650.00p 0
22/05/2014 2,660.40p 2,660.40p 2,650.00p 2,650.00p 188
21/05/2014 2,599.00p 2,650.00p 2,599.00p 2,650.00p 800
20/05/2014 2,610.00p 2,610.00p 2,600.00p 2,600.00p 398
19/05/2014 2,610.00p 2,675.50p 2,610.00p 2,675.50p 0
16/05/2014 2,610.00p 2,675.50p 2,610.00p 2,675.50p 0
15/05/2014 2,610.00p 2,675.50p 2,610.00p 2,675.50p 50
14/05/2014 2,695.15p 2,695.15p 2,675.50p 2,675.50p 140
13/05/2014 2,616.55p 2,714.80p 2,616.55p 2,675.50p 5277
12/05/2014 2,688.60p 2,688.60p 2,610.00p 2,675.50p 363
09/05/2014 2,688.60p 2,688.60p 2,616.55p 2,675.50p 46
08/05/2014 2,666.40p 2,681.00p 2,601.00p 2,681.00p 167
07/05/2014 2,670.00p 2,698.40p 2,600.00p 2,625.00p 971
06/05/2014 2,671.00p 2,774.20p 2,671.00p 2,735.00p 626
02/05/2014 2,750.00p 2,753.00p 2,700.00p 2,753.00p 0
01/05/2014 2,750.00p 2,750.00p 2,700.00p 2,735.00p 0
30/04/2014 2,750.00p 2,750.00p 2,700.00p 2,735.00p 0
29/04/2014 2,750.00p 2,750.00p 2,700.00p 2,735.00p 1010
28/04/2014 2,800.00p 2,800.00p 2,683.90p 2,700.00p 0
25/04/2014 2,800.00p 2,800.00p 2,683.90p 2,735.00p 512
24/04/2014 2,800.00p 2,800.00p 2,725.00p 2,735.00p 988
23/04/2014 2,780.65p 2,780.65p 2,725.00p 2,725.00p 0
22/04/2014 2,780.65p 2,780.65p 2,735.00p 2,735.00p 36
17/04/2014 2,780.65p 2,780.65p 2,685.00p 2,705.00p 0
16/04/2014 2,780.65p 2,780.65p 2,685.00p 2,685.00p 11
15/04/2014 2,745.00p 2,745.00p 2,710.00p 2,710.00p 140
14/04/2014 2,785.00p 2,785.00p 2,710.00p 2,768.00p 63
11/04/2014 2,710.00p 2,785.00p 2,710.00p 2,768.00p 294
10/04/2014 2,775.00p 2,775.00p 2,725.00p 2,725.00p 408
09/04/2014 2,775.00p 2,775.00p 2,739.50p 2,750.00p 108
08/04/2014 2,768.00p 2,768.00p 2,739.50p 2,739.50p 108
07/04/2014 2,785.75p 2,790.00p 2,732.00p 2,742.00p 849
04/04/2014 2,800.00p 2,800.00p 2,712.00p 2,732.00p 1415
03/04/2014 2,770.00p 2,795.50p 2,737.00p 2,737.00p 40390
02/04/2014 2,770.00p 2,777.50p 2,770.00p 2,775.00p 480
01/04/2014 2,785.00p 2,788.00p 2,780.00p 2,780.00p 1174
31/03/2014 2,800.00p 2,845.00p 2,732.00p 2,785.00p 5114
28/03/2014 2,751.60p 2,777.00p 2,703.20p 2,732.00p 286
27/03/2014 2,800.00p 2,800.00p 2,777.00p 2,777.00p 408
26/03/2014 2,870.00p 2,870.00p 2,739.50p 2,805.00p 1048
25/03/2014 2,813.50p 2,828.75p 2,739.50p 2,739.50p 1800
24/03/2014 2,800.00p 2,828.10p 2,800.00p 2,800.00p 403
21/03/2014 2,800.00p 2,850.00p 2,800.00p 2,825.00p 1540
20/03/2014 2,825.25p 2,828.10p 2,775.00p 2,825.00p 208
19/03/2014 2,850.00p 2,850.00p 2,775.00p 2,775.00p 1560
18/03/2014 2,685.00p 2,846.00p 2,685.00p 2,767.00p 0
17/03/2014 2,685.00p 2,846.00p 2,685.00p 2,685.00p 1239
14/03/2014 2,769.65p 2,790.00p 2,685.15p 2,710.00p 5613
13/03/2014 2,790.00p 2,790.00p 2,710.00p 2,710.00p 654
12/03/2014 2,769.65p 2,769.65p 2,710.00p 2,710.00p 0
11/03/2014 2,769.65p 2,769.65p 2,710.00p 2,710.00p 0
10/03/2014 2,769.65p 2,769.65p 2,710.00p 2,710.00p 29
07/03/2014 2,770.00p 2,770.00p 2,710.00p 2,710.00p 106
06/03/2014 2,710.50p 2,710.50p 2,710.00p 2,710.00p 3000
05/03/2014 2,790.00p 2,810.00p 2,660.00p 2,710.00p 0
04/03/2014 2,790.00p 2,810.00p 2,660.00p 2,710.00p 2365
03/03/2014 2,769.50p 2,769.50p 2,660.00p 2,710.00p 0
28/02/2014 2,769.50p 2,769.50p 2,660.00p 2,710.00p 0
27/02/2014 2,769.50p 2,769.50p 2,660.00p 2,710.00p 108
26/02/2014 2,725.00p 2,769.65p 2,710.00p 2,710.00p 175
25/02/2014 2,731.25p 2,731.25p 2,630.00p 2,710.00p 0
24/02/2014 2,731.25p 2,731.25p 2,630.00p 2,687.50p 959
21/02/2014 2,731.40p 2,731.40p 2,638.40p 2,687.50p 0
20/02/2014 2,731.40p 2,731.40p 2,638.40p 2,687.50p 398
19/02/2014 2,700.00p 2,700.00p 2,687.50p 2,687.50p 375
18/02/2014 2,638.40p 2,687.50p 2,638.40p 2,687.50p 56
17/02/2014 2,638.40p 2,700.00p 2,638.40p 2,687.50p 0
14/02/2014 2,638.40p 2,700.00p 2,638.40p 2,687.50p 507
13/02/2014 2,625.32p 2,687.50p 2,625.32p 2,687.50p 130
12/02/2014 2,688.00p 2,688.00p 2,638.40p 2,687.50p 1893
11/02/2014 2,749.00p 2,750.00p 2,675.00p 2,675.00p 486
10/02/2014 2,749.00p 2,749.00p 2,637.40p 2,687.50p 1409
07/02/2014 2,625.00p 2,749.00p 2,625.00p 2,687.50p 0
06/02/2014 2,625.00p 2,749.00p 2,625.00p 2,687.50p 0
05/02/2014 2,625.00p 2,749.00p 2,625.00p 2,687.50p 350
04/02/2014 2,749.00p 2,749.00p 2,687.50p 2,687.50p 2545
03/02/2014 2,749.00p 2,749.00p 2,687.50p 2,687.50p 646
31/01/2014 2,637.40p 2,687.50p 2,637.40p 2,687.50p 45
30/01/2014 2,730.40p 2,730.40p 2,687.50p 2,687.50p 181
29/01/2014 2,730.40p 2,730.40p 2,687.50p 2,687.50p 123
28/01/2014 2,680.00p 2,752.50p 2,625.00p 2,687.50p 2035
27/01/2014 2,802.40p 2,802.40p 2,694.40p 2,752.50p 220
24/01/2014 2,700.00p 2,750.00p 2,680.00p 2,680.00p 523
23/01/2014 2,781.00p 2,827.50p 2,709.90p 2,750.00p 9844
22/01/2014 2,810.00p 2,858.00p 2,780.00p 2,780.00p 749
21/01/2014 2,816.40p 2,842.50p 2,816.40p 2,842.50p 6
20/01/2014 2,875.00p 2,905.00p 2,810.00p 2,875.00p 3261
17/01/2014 2,810.00p 2,901.40p 2,810.00p 2,810.00p 717
16/01/2014 2,900.00p 2,900.00p 2,810.00p 2,900.00p 266
15/01/2014 2,856.00p 2,907.05p 2,810.00p 2,810.00p 3380
14/01/2014 2,750.00p 2,864.40p 2,750.00p 2,750.00p 920
13/01/2014 2,840.00p 2,890.15p 2,829.00p 2,829.00p 1920
10/01/2014 2,900.00p 2,900.00p 2,854.90p 2,900.00p 306
09/01/2014 2,900.00p 2,900.00p 2,866.40p 2,900.00p 853
08/01/2014 2,975.00p 2,975.00p 2,845.50p 2,975.00p 327
07/01/2014 2,975.00p 2,975.00p 2,862.00p 2,975.00p 20080
06/01/2014 2,933.50p 2,933.50p 2,895.00p 2,895.00p 210
03/01/2014 2,940.00p 2,940.00p 2,907.50p 2,907.50p 498
02/01/2014 2,935.00p 2,935.00p 2,882.50p 2,912.50p 162
31/12/2013 2,935.00p 2,935.00p 2,900.00p 2,925.00p 172
30/12/2013 2,869.00p 2,949.10p 2,860.00p 2,905.00p 1391
27/12/2013 2,933.50p 2,933.50p 2,834.00p 2,895.00p 0
24/12/2013 2,933.50p 2,933.50p 2,834.00p 2,895.00p 0
23/12/2013 2,836.00p 2,900.00p 2,820.00p 2,834.00p 1313
20/12/2013 2,869.90p 2,900.00p 2,869.90p 2,880.00p 0
19/12/2013 2,869.90p 2,900.00p 2,869.90p 2,880.00p 166
18/12/2013 2,903.00p 2,920.00p 2,875.00p 2,895.00p 1272
17/12/2013 2,920.00p 2,942.50p 2,875.00p 2,920.00p 1556
16/12/2013 2,900.00p 2,950.00p 2,503.75p 2,875.00p 202133
13/12/2013 2,836.00p 2,954.15p 2,500.00p 2,892.50p 1158462
12/12/2013 2,940.00p 3,000.00p 2,836.00p 2,905.00p 3866
11/12/2013 2,950.00p 2,980.00p 2,857.00p 2,905.00p 2115
10/12/2013 2,855.00p 2,875.00p 2,777.50p 2,875.00p 547
09/12/2013 2,750.00p 2,825.00p 2,687.50p 2,777.50p 1759
06/12/2013 2,750.00p 2,750.00p 2,687.50p 2,687.50p 0
05/12/2013 2,750.00p 2,750.00p 2,687.50p 2,687.50p 215
04/12/2013 2,700.00p 2,700.00p 2,647.50p 2,662.50p 155
03/12/2013 2,725.00p 2,725.00p 2,662.50p 2,662.50p 273
02/12/2013 2,550.00p 2,750.00p 2,497.50p 2,662.50p 2378
29/11/2013 2,545.00p 2,545.00p 2,475.65p 2,497.50p 900
28/11/2013 2,500.00p 2,545.00p 2,497.50p 2,497.50p 422
27/11/2013 2,497.50p 2,545.00p 2,475.65p 2,497.50p 12501
26/11/2013 2,475.00p 2,487.50p 2,475.00p 2,487.50p 588
25/11/2013 2,490.00p 2,530.00p 2,465.00p 2,497.50p 0
22/11/2013 2,490.00p 2,530.00p 2,465.00p 2,495.00p 1531
21/11/2013 2,400.00p 2,525.00p 2,381.90p 2,475.00p 0
20/11/2013 2,400.00p 2,525.00p 2,381.90p 2,475.00p 2065
19/11/2013 2,375.00p 2,375.00p 2,350.00p 2,350.00p 150
18/11/2013 2,300.00p 2,350.00p 2,247.50p 2,350.00p 1061
15/11/2013 2,288.00p 2,288.00p 2,205.50p 2,247.50p 780
14/11/2013 2,289.00p 2,289.00p 2,234.50p 2,234.50p 410
13/11/2013 2,275.00p 2,284.00p 2,242.00p 2,242.00p 0
12/11/2013 2,275.00p 2,284.00p 2,242.00p 2,242.00p 400
11/11/2013 2,250.00p 2,284.00p 2,212.50p 2,284.00p 322
08/11/2013 2,250.00p 2,250.00p 2,212.50p 2,212.50p 88
07/11/2013 2,250.00p 2,250.00p 2,212.50p 2,212.50p 188
06/11/2013 2,200.00p 2,212.50p 2,175.00p 2,212.50p 20093
05/11/2013 2,200.00p 2,205.00p 2,160.00p 2,175.00p 342
04/11/2013 2,160.00p 2,205.00p 2,160.00p 2,205.00p 4
01/11/2013 2,225.00p 2,250.00p 2,175.00p 2,200.00p 414
31/10/2013 2,175.00p 2,175.00p 2,175.00p 2,175.00p 2500
30/10/2013 2,200.00p 2,200.00p 2,155.00p 2,175.00p 1614
29/10/2013 2,150.00p 2,200.00p 2,150.00p 2,175.00p 1636
28/10/2013 2,200.00p 2,200.00p 2,175.00p 2,175.00p 144
25/10/2013 2,200.00p 2,225.00p 2,175.00p 2,175.00p 2466
24/10/2013 2,155.00p 2,187.50p 2,155.00p 2,187.50p 260

*Close Price adjusted for both dividends and splits