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:
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Outperform Diageo (DGE) by ODDO BHF
- Hold WH Smith (SMWH) by Deutsche Bank
- Hold Burberry Group (BRBY) by Deutsche Bank
- Hold Just Group (JUST) by Deutsche Bank
- Buy 3i Group (III) by Deutsche Bank
- Buy TT Electronics (TTG) by Deutsche Bank
- Buy Spirax Group (SPX) by HSBC
- Buy Aviva (AV.) by HSBC
- Buy Flutter Entertainment (DI) (FLTR) by Berenberg
- Neutral Burberry Group (BRBY) by Goldman Sachs
- Neutral Croda International (CRDA) by Goldman Sachs
- Buy Direct Line Insurance Group (DLG) by Goldman Sachs
- Buy B&M European Value Retail S.A. (DI) (BME) by Goldman Sachs
- Overweight Travis Perkins (TPK) by Barclays
- Underweight Treatt (TET) by Barclays
- Equal Weight Whitbread (WTB) by Barclays
- Underweight Boohoo Group (BOO) by Barclays
Secure Trust Bank (STB) Share Price
Banks Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 09/01/2013 | 1,708.00p | 1,750.00p | 1,700.00p | 1,722.50p | 8502 |
| 08/01/2013 | 1,708.00p | 1,721.95p | 1,708.00p | 1,720.00p | 4702 |
| 07/01/2013 | 1,720.00p | 1,738.00p | 1,690.00p | 1,702.50p | 7942 |
| 04/01/2013 | 1,720.00p | 1,730.00p | 1,680.00p | 1,715.00p | 3098 |
| 03/01/2013 | 1,700.00p | 1,735.00p | 1,697.50p | 1,697.50p | 3088 |
| 02/01/2013 | 1,605.00p | 1,727.50p | 1,605.00p | 1,695.00p | 8352 |
| 31/12/2012 | 1,515.00p | 1,580.00p | 1,494.00p | 1,570.00p | 7505 |
| 28/12/2012 | 1,494.00p | 1,494.00p | 1,470.00p | 1,470.00p | 300 |
| 27/12/2012 | 1,494.00p | 1,494.00p | 1,470.00p | 1,470.00p | 70 |
| 24/12/2012 | 1,500.00p | 1,500.00p | 1,467.50p | 1,470.00p | 0 |
| 21/12/2012 | 1,500.00p | 1,500.00p | 1,467.50p | 1,467.50p | 480 |
| 20/12/2012 | 1,475.00p | 1,475.00p | 1,462.50p | 1,462.50p | 0 |
| 19/12/2012 | 1,475.00p | 1,475.00p | 1,462.50p | 1,462.50p | 336 |
| 18/12/2012 | 1,470.00p | 1,475.00p | 1,437.50p | 1,437.50p | 971 |
| 17/12/2012 | 1,410.00p | 1,470.00p | 1,410.00p | 1,435.00p | 1118 |
| 14/12/2012 | 1,450.00p | 1,450.00p | 1,435.00p | 1,435.00p | 0 |
| 13/12/2012 | 1,450.00p | 1,450.00p | 1,435.00p | 1,435.00p | 700 |
| 12/12/2012 | 1,450.00p | 1,450.00p | 1,425.00p | 1,425.00p | 170 |
| 11/12/2012 | 1,450.00p | 1,450.00p | 1,425.00p | 1,425.00p | 0 |
| 10/12/2012 | 1,450.00p | 1,450.00p | 1,425.00p | 1,425.00p | 344 |
| 07/12/2012 | 1,400.00p | 1,450.00p | 1,400.00p | 1,425.00p | 713 |
| 06/12/2012 | 1,442.50p | 1,442.50p | 1,412.50p | 1,412.50p | 0 |
| 05/12/2012 | 1,442.50p | 1,442.50p | 1,412.50p | 1,412.50p | 413 |
| 04/12/2012 | 1,442.50p | 1,442.50p | 1,412.50p | 1,412.50p | 0 |
| 03/12/2012 | 1,442.50p | 1,442.50p | 1,412.50p | 1,412.50p | 0 |
| 30/11/2012 | 1,442.50p | 1,442.50p | 1,412.50p | 1,412.50p | 35 |
| 29/11/2012 | 1,375.75p | 1,412.50p | 1,375.75p | 1,412.50p | 796 |
| 28/11/2012 | 1,354.75p | 1,440.00p | 1,354.75p | 1,412.50p | 0 |
| 27/11/2012 | 1,354.75p | 1,440.00p | 1,354.75p | 1,412.50p | 0 |
| 26/11/2012 | 1,354.75p | 1,440.00p | 1,354.75p | 1,412.50p | 0 |
| 23/11/2012 | 1,354.75p | 1,440.00p | 1,354.75p | 1,410.00p | 845 |
| 22/11/2012 | 1,440.00p | 1,440.00p | 1,397.50p | 1,397.50p | 206 |
| 21/11/2012 | 1,360.00p | 1,397.50p | 1,354.75p | 1,397.50p | 1626 |
| 20/11/2012 | 1,450.00p | 1,450.00p | 1,405.00p | 1,405.00p | 0 |
| 19/11/2012 | 1,450.00p | 1,450.00p | 1,410.00p | 1,420.00p | 2000 |
| 16/11/2012 | 1,485.00p | 1,485.00p | 1,475.00p | 1,475.00p | 668 |
| 15/11/2012 | 1,450.00p | 1,500.00p | 1,450.00p | 1,475.00p | 7100 |
| 14/11/2012 | 1,410.00p | 1,410.00p | 1,400.00p | 1,405.00p | 971 |
| 13/11/2012 | 1,350.00p | 1,380.00p | 1,350.00p | 1,380.00p | 0 |
| 12/11/2012 | 1,350.00p | 1,380.00p | 1,350.00p | 1,380.00p | 154 |
| 09/11/2012 | 1,400.00p | 1,400.00p | 1,380.00p | 1,380.00p | 5013 |
| 08/11/2012 | 1,465.00p | 1,475.00p | 1,465.00p | 1,475.00p | 0 |
| 07/11/2012 | 1,465.00p | 1,475.00p | 1,465.00p | 1,475.00p | 0 |
| 06/11/2012 | 1,465.00p | 1,475.00p | 1,465.00p | 1,475.00p | 8500 |
| 05/11/2012 | 1,480.00p | 1,490.13p | 1,480.00p | 1,480.00p | 1400 |
| 02/11/2012 | 1,475.00p | 1,475.00p | 1,450.00p | 1,450.00p | 0 |
| 01/11/2012 | 1,475.00p | 1,475.00p | 1,450.00p | 1,450.00p | 1372 |
| 31/10/2012 | 1,475.00p | 1,475.00p | 1,437.50p | 1,437.50p | 183 |
| 30/10/2012 | 1,445.00p | 1,480.00p | 1,437.50p | 1,437.50p | 1550 |
| 29/10/2012 | 1,440.00p | 1,446.50p | 1,415.00p | 1,415.00p | 3401 |
| 26/10/2012 | 1,490.00p | 1,490.00p | 1,487.50p | 1,487.50p | 0 |
| 25/10/2012 | 1,490.00p | 1,490.00p | 1,487.50p | 1,487.50p | 100 |
| 24/10/2012 | 1,455.00p | 1,490.00p | 1,455.00p | 1,490.00p | 30 |
| 23/10/2012 | 1,460.00p | 1,492.50p | 1,460.00p | 1,492.50p | 2500 |
| 22/10/2012 | 1,600.00p | 1,600.00p | 1,525.00p | 1,542.50p | 1959 |
| 19/10/2012 | 1,525.00p | 1,565.00p | 1,525.00p | 1,565.00p | 1524 |
| 18/10/2012 | 1,515.00p | 1,525.00p | 1,478.00p | 1,487.50p | 5005 |
| 17/10/2012 | 1,450.00p | 1,515.00p | 1,400.00p | 1,475.00p | 7202 |
| 16/10/2012 | 1,350.00p | 1,390.00p | 1,325.00p | 1,390.00p | 964 |
| 15/10/2012 | 1,320.00p | 1,320.00p | 1,302.50p | 1,302.50p | 600 |
| 12/10/2012 | 1,250.00p | 1,315.00p | 1,250.00p | 1,297.50p | 0 |
| 11/10/2012 | 1,250.00p | 1,315.00p | 1,250.00p | 1,297.50p | 0 |
| 10/10/2012 | 1,250.00p | 1,315.00p | 1,250.00p | 1,297.50p | 1150 |
| 09/10/2012 | 1,250.00p | 1,285.00p | 1,250.00p | 1,285.00p | 46 |
| 08/10/2012 | 1,270.00p | 1,285.00p | 1,270.00p | 1,285.00p | 1400 |
| 05/10/2012 | 1,235.00p | 1,235.00p | 1,235.00p | 1,235.00p | 4000 |
| 04/10/2012 | 1,200.70p | 1,235.00p | 1,200.70p | 1,235.00p | 0 |
| 03/10/2012 | 1,200.70p | 1,235.00p | 1,200.70p | 1,235.00p | 0 |
| 02/10/2012 | 1,200.70p | 1,235.00p | 1,200.70p | 1,235.00p | 0 |
| 01/10/2012 | 1,200.70p | 1,235.00p | 1,200.70p | 1,235.00p | 590 |
| 28/09/2012 | 1,260.00p | 1,270.00p | 1,235.00p | 1,235.00p | 0 |
| 27/09/2012 | 1,260.00p | 1,270.00p | 1,235.00p | 1,235.00p | 0 |
| 26/09/2012 | 1,260.00p | 1,270.00p | 1,235.00p | 1,235.00p | 408 |
| 25/09/2012 | 1,210.00p | 1,235.00p | 1,210.00p | 1,235.00p | 0 |
| 24/09/2012 | 1,210.00p | 1,225.00p | 1,210.00p | 1,225.00p | 0 |
| 21/09/2012 | 1,210.00p | 1,225.00p | 1,210.00p | 1,225.00p | 0 |
| 20/09/2012 | 1,210.00p | 1,225.00p | 1,210.00p | 1,225.00p | 1500 |
| 19/09/2012 | 1,250.00p | 1,250.00p | 1,240.00p | 1,240.00p | 871 |
| 18/09/2012 | 1,214.00p | 1,250.00p | 1,214.00p | 1,235.00p | 1150 |
| 17/09/2012 | 1,215.00p | 1,235.00p | 1,212.00p | 1,235.00p | 0 |
| 14/09/2012 | 1,215.00p | 1,235.00p | 1,212.00p | 1,235.00p | 523 |
| 13/09/2012 | 1,215.00p | 1,215.00p | 1,200.00p | 1,202.50p | 0 |
| 12/09/2012 | 1,215.00p | 1,215.00p | 1,200.00p | 1,202.50p | 0 |
| 11/09/2012 | 1,215.00p | 1,215.00p | 1,200.00p | 1,202.50p | 0 |
| 10/09/2012 | 1,215.00p | 1,215.00p | 1,200.00p | 1,200.00p | 27 |
| 07/09/2012 | 1,175.00p | 1,200.00p | 1,175.00p | 1,197.50p | 7000 |
| 06/09/2012 | 1,170.00p | 1,170.00p | 1,155.00p | 1,155.00p | 0 |
| 05/09/2012 | 1,170.00p | 1,170.00p | 1,155.00p | 1,155.00p | 1230 |
| 04/09/2012 | 1,135.00p | 1,155.00p | 1,135.00p | 1,155.00p | 20 |
| 03/09/2012 | 1,175.00p | 1,175.00p | 1,155.00p | 1,155.00p | 0 |
| 31/08/2012 | 1,175.00p | 1,175.00p | 1,155.00p | 1,155.00p | 0 |
| 30/08/2012 | 1,175.00p | 1,175.00p | 1,155.00p | 1,155.00p | 1 |
| 29/08/2012 | 1,135.00p | 1,157.50p | 1,135.00p | 1,147.50p | 0 |
| 28/08/2012 | 1,135.00p | 1,157.50p | 1,135.00p | 1,147.50p | 0 |
| 24/08/2012 | 1,135.00p | 1,157.50p | 1,135.00p | 1,147.50p | 0 |
| 23/08/2012 | 1,135.00p | 1,157.50p | 1,135.00p | 1,147.50p | 0 |
| 22/08/2012 | 1,135.00p | 1,157.50p | 1,135.00p | 1,147.50p | 0 |
| 21/08/2012 | 1,135.00p | 1,157.50p | 1,135.00p | 1,157.50p | 1900 |
| 20/08/2012 | 1,135.70p | 1,170.00p | 1,135.70p | 1,170.00p | 0 |
| 17/08/2012 | 1,135.70p | 1,170.00p | 1,135.70p | 1,170.00p | 0 |
| 16/08/2012 | 1,135.70p | 1,170.00p | 1,135.70p | 1,170.00p | 0 |
| 15/08/2012 | 1,135.70p | 1,170.00p | 1,135.70p | 1,170.00p | 0 |
| 14/08/2012 | 1,135.70p | 1,170.00p | 1,135.70p | 1,170.00p | 83 |
| 13/08/2012 | 1,205.00p | 1,205.00p | 1,170.00p | 1,170.00p | 120 |
| 10/08/2012 | 1,150.00p | 1,170.00p | 1,139.00p | 1,170.00p | 0 |
| 09/08/2012 | 1,150.00p | 1,170.00p | 1,139.00p | 1,170.00p | 5350 |
| 08/08/2012 | 1,091.00p | 1,117.50p | 1,091.00p | 1,117.50p | 0 |
| 07/08/2012 | 1,091.00p | 1,105.00p | 1,091.00p | 1,105.00p | 0 |
| 06/08/2012 | 1,091.00p | 1,105.00p | 1,091.00p | 1,105.00p | 0 |
| 03/08/2012 | 1,091.00p | 1,105.00p | 1,091.00p | 1,105.00p | 29 |
| 02/08/2012 | 1,105.00p | 1,105.00p | 1,105.00p | 1,105.00p | 0 |
| 01/08/2012 | 1,105.00p | 1,105.00p | 1,105.00p | 1,105.00p | 42000 |
| 31/07/2012 | 1,100.00p | 1,140.00p | 1,100.00p | 1,105.00p | 0 |
| 30/07/2012 | 1,100.00p | 1,140.00p | 1,100.00p | 1,105.00p | 495 |
| 27/07/2012 | 1,138.60p | 1,138.60p | 1,105.00p | 1,105.00p | 46 |
| 26/07/2012 | 1,095.00p | 1,135.00p | 1,075.00p | 1,105.00p | 4548 |
| 25/07/2012 | 1,055.00p | 1,055.00p | 1,027.50p | 1,027.50p | 113 |
| 24/07/2012 | 1,055.00p | 1,055.00p | 1,027.50p | 1,027.50p | 0 |
| 23/07/2012 | 1,055.00p | 1,055.00p | 1,027.50p | 1,027.50p | 0 |
| 20/07/2012 | 1,055.00p | 1,055.00p | 1,027.50p | 1,027.50p | 0 |
| 19/07/2012 | 1,055.00p | 1,055.00p | 1,027.50p | 1,027.50p | 0 |
| 18/07/2012 | 1,055.00p | 1,055.00p | 1,027.50p | 1,027.50p | 0 |
| 17/07/2012 | 1,055.00p | 1,055.00p | 1,027.50p | 1,027.50p | 379 |
| 16/07/2012 | 1,050.00p | 1,050.00p | 1,027.50p | 1,027.50p | 0 |
| 13/07/2012 | 1,050.00p | 1,050.00p | 1,027.50p | 1,027.50p | 0 |
| 12/07/2012 | 1,050.00p | 1,050.00p | 1,027.50p | 1,027.50p | 0 |
| 11/07/2012 | 1,050.00p | 1,050.00p | 1,027.50p | 1,027.50p | 0 |
| 10/07/2012 | 1,050.00p | 1,050.00p | 1,027.50p | 1,027.50p | 0 |
| 09/07/2012 | 1,050.00p | 1,050.00p | 1,027.50p | 1,027.50p | 0 |
| 06/07/2012 | 1,050.00p | 1,050.00p | 1,027.50p | 1,027.50p | 100 |
| 05/07/2012 | 1,040.00p | 1,040.00p | 1,025.00p | 1,025.00p | 500 |
| 04/07/2012 | 1,040.00p | 1,040.00p | 1,020.00p | 1,020.00p | 760 |
| 03/07/2012 | 1,000.00p | 1,015.00p | 1,000.00p | 1,015.00p | 40780 |
| 02/07/2012 | 1,000.00p | 1,025.00p | 1,000.00p | 1,025.00p | 599 |
| 29/06/2012 | 1,000.00p | 1,048.95p | 1,000.00p | 1,025.00p | 28122 |
| 28/06/2012 | 1,010.00p | 1,045.00p | 1,000.00p | 1,025.00p | 7432 |
| 27/06/2012 | 1,012.00p | 1,030.00p | 1,012.00p | 1,030.00p | 0 |
| 26/06/2012 | 1,012.00p | 1,030.00p | 1,012.00p | 1,030.00p | 0 |
| 25/06/2012 | 1,012.00p | 1,030.00p | 1,012.00p | 1,030.00p | 200 |
| 22/06/2012 | 1,010.00p | 1,030.00p | 1,010.00p | 1,030.00p | 0 |
| 21/06/2012 | 1,010.00p | 1,030.00p | 1,010.00p | 1,030.00p | 0 |
| 20/06/2012 | 1,010.00p | 1,030.00p | 1,010.00p | 1,030.00p | 0 |
| 19/06/2012 | 1,010.00p | 1,030.00p | 1,010.00p | 1,030.00p | 0 |
| 18/06/2012 | 1,010.00p | 1,030.00p | 1,010.00p | 1,030.00p | 0 |
| 15/06/2012 | 1,010.00p | 1,030.00p | 1,010.00p | 1,030.00p | 2355 |
| 14/06/2012 | 1,040.00p | 1,040.00p | 1,030.00p | 1,030.00p | 0 |
| 13/06/2012 | 1,040.00p | 1,040.00p | 1,030.00p | 1,030.00p | 0 |
| 12/06/2012 | 1,040.00p | 1,040.00p | 1,030.00p | 1,030.00p | 19400 |
| 11/06/2012 | 1,048.95p | 1,048.95p | 1,037.50p | 1,037.50p | 1280 |
| 08/06/2012 | 1,020.00p | 1,025.00p | 1,000.00p | 1,025.00p | 5100 |
| 07/06/2012 | 980.00p | 995.00p | 980.00p | 995.00p | 0 |
| 06/06/2012 | 980.00p | 995.00p | 980.00p | 995.00p | 0 |
| 01/06/2012 | 980.00p | 980.00p | 980.00p | 980.00p | 1500 |
| 31/05/2012 | 945.00p | 960.00p | 945.00p | 960.00p | 464 |
| 30/05/2012 | 920.00p | 932.50p | 920.00p | 932.50p | 1250 |
| 29/05/2012 | 935.00p | 935.00p | 922.50p | 932.50p | 0 |
| 28/05/2012 | 935.00p | 935.00p | 922.50p | 922.50p | 500 |
| 25/05/2012 | 900.00p | 916.00p | 900.00p | 916.00p | 16000 |
| 24/05/2012 | 904.86p | 910.25p | 904.86p | 910.25p | 250 |
| 23/05/2012 | 925.00p | 925.00p | 897.50p | 897.50p | 2000 |
| 22/05/2012 | 960.00p | 970.00p | 952.50p | 952.50p | 620 |
| 21/05/2012 | 991.00p | 991.00p | 960.00p | 970.00p | 4511 |
| 18/05/2012 | 1,010.00p | 1,021.00p | 1,000.00p | 1,021.00p | 1197 |
| 17/05/2012 | 1,030.00p | 1,055.00p | 1,030.00p | 1,055.00p | 0 |
| 16/05/2012 | 1,030.00p | 1,055.00p | 1,030.00p | 1,055.00p | 0 |
| 15/05/2012 | 1,030.00p | 1,055.00p | 1,030.00p | 1,055.00p | 0 |
| 14/05/2012 | 1,030.00p | 1,055.00p | 1,030.00p | 1,055.00p | 1100 |
| 11/05/2012 | 1,070.00p | 1,070.00p | 1,060.00p | 1,060.00p | 0 |
| 10/05/2012 | 1,070.00p | 1,070.00p | 1,060.00p | 1,060.00p | 0 |
| 09/05/2012 | 1,070.00p | 1,070.00p | 1,060.00p | 1,060.00p | 500 |
| 08/05/2012 | 1,030.00p | 1,060.00p | 1,030.00p | 1,060.00p | 97 |
| 04/05/2012 | 1,066.00p | 1,066.00p | 1,060.00p | 1,060.00p | 46 |
| 03/05/2012 | 1,030.00p | 1,060.00p | 1,030.00p | 1,060.00p | 0 |
| 02/05/2012 | 1,030.00p | 1,060.00p | 1,030.00p | 1,060.00p | 0 |
| 01/05/2012 | 1,030.00p | 1,060.00p | 1,030.00p | 1,060.00p | 0 |
| 30/04/2012 | 1,030.00p | 1,060.00p | 1,030.00p | 1,060.00p | 2800 |
| 27/04/2012 | 1,075.00p | 1,075.00p | 1,060.00p | 1,060.00p | 240 |
| 26/04/2012 | 1,066.00p | 1,066.00p | 1,060.00p | 1,060.00p | 0 |
| 25/04/2012 | 1,066.00p | 1,066.00p | 1,060.00p | 1,060.00p | 45 |
| 24/04/2012 | 1,100.00p | 1,100.00p | 1,040.00p | 1,060.00p | 1658 |
| 23/04/2012 | 1,040.00p | 1,076.00p | 1,040.00p | 1,070.00p | 716 |
| 20/04/2012 | 1,050.00p | 1,075.00p | 1,050.00p | 1,075.00p | 0 |
| 19/04/2012 | 1,050.00p | 1,075.00p | 1,050.00p | 1,075.00p | 5194 |
| 18/04/2012 | 1,050.00p | 1,077.50p | 1,050.00p | 1,075.00p | 0 |
| 17/04/2012 | 1,050.00p | 1,077.50p | 1,050.00p | 1,077.50p | 0 |
| 16/04/2012 | 1,050.00p | 1,077.50p | 1,050.00p | 1,077.50p | 0 |
| 13/04/2012 | 1,050.00p | 1,077.50p | 1,050.00p | 1,077.50p | 500 |
| 12/04/2012 | 1,050.00p | 1,077.50p | 1,050.00p | 1,077.50p | 0 |
| 11/04/2012 | 1,050.00p | 1,077.50p | 1,050.00p | 1,077.50p | 242 |
| 10/04/2012 | 1,100.00p | 1,100.00p | 1,077.50p | 1,077.50p | 370 |
| 05/04/2012 | 1,075.00p | 1,110.00p | 1,050.00p | 1,075.00p | 8697 |
| 04/04/2012 | 1,110.00p | 1,110.00p | 1,075.00p | 1,075.00p | 90 |
| 03/04/2012 | 1,100.00p | 1,100.00p | 1,075.00p | 1,075.00p | 722 |
| 02/04/2012 | 1,100.00p | 1,100.00p | 1,075.00p | 1,075.00p | 0 |
| 30/03/2012 | 1,100.00p | 1,100.00p | 1,075.00p | 1,075.00p | 1902 |
| 29/03/2012 | 1,075.00p | 1,100.00p | 1,075.00p | 1,075.00p | 30454 |
| 28/03/2012 | 1,110.00p | 1,110.00p | 1,075.00p | 1,075.00p | 0 |
| 27/03/2012 | 1,110.00p | 1,110.00p | 1,075.00p | 1,075.00p | 0 |
| 26/03/2012 | 1,110.00p | 1,110.00p | 1,075.00p | 1,075.00p | 0 |
| 23/03/2012 | 1,110.00p | 1,110.00p | 1,075.00p | 1,075.00p | 307 |
*Close Price adjusted for both dividends and splits