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:
- Sell Maintel Holdings (MAI) by Steve Moore in ShareProphets
- Avoid Cambridge Cognition Holdings (COG) by Steve Moore in ShareProphets
- Sell Pri0r1ty Intelligence Group PLC (PR1) by Tom Winnifrith in ShareProphets
- Buy BP (BP.) by Goldman Sachs
- Buy AstraZeneca (AZN) by Goldman Sachs
- Outperform Glencore (GLEN) by RBC Capital
- Sell Sainsbury (J) (SBRY) by Goldman Sachs
- Buy RS Group (RS1) by Deutsche Bank
- Buy Ryanair Holdings (CDI) (0RYA) by Bank of America
- Buy Ryanair Holdings (CDI) (0RYA) by Citi
- Buy London Stock Exchange Group (LSEG) by Deutsche Bank
- Buy Foresight VCT (FTV) by Deutsche Bank
- Neutral SEGRO (SGRO) by Exane
- Buy Saga (SAGA) by Deutsche Bank
- Outperform Sylvania Platinum Ltd (DI) (SLP) by RBC Capital
- Hold Telecom Plus (TEP) by Deutsche Bank
- Overweight Rotork (ROR) by JP Morgan
- Neutral Drax Group (DRX) by Citi
- Buy 3i Group (III) by UBS
- Underweight Mondi (MNDI) by Barclays
Secure Trust Bank (STB) Share Price
Banks Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 22/03/2012 | 1,075.00p | 1,075.00p | 1,060.00p | 1,075.00p | 20104 |
| 21/03/2012 | 1,110.00p | 1,110.00p | 1,075.00p | 1,075.00p | 250 |
| 20/03/2012 | 1,070.00p | 1,075.00p | 1,070.00p | 1,075.00p | 0 |
| 19/03/2012 | 1,070.00p | 1,075.00p | 1,070.00p | 1,075.00p | 0 |
| 16/03/2012 | 1,100.00p | 1,100.00p | 1,070.00p | 1,070.00p | 0 |
| 15/03/2012 | 1,100.00p | 1,100.00p | 1,070.00p | 1,070.00p | 50200 |
| 14/03/2012 | 1,072.50p | 1,072.50p | 1,072.50p | 1,072.50p | 0 |
| 13/03/2012 | 1,072.50p | 1,072.50p | 1,072.50p | 1,072.50p | 14000 |
| 12/03/2012 | 1,095.00p | 1,095.00p | 1,049.75p | 1,072.50p | 0 |
| 09/03/2012 | 1,095.00p | 1,095.00p | 1,049.75p | 1,072.50p | 200 |
| 08/03/2012 | 1,095.00p | 1,095.00p | 1,062.50p | 1,062.50p | 0 |
| 07/03/2012 | 1,095.00p | 1,095.00p | 1,062.50p | 1,062.50p | 1 |
| 06/03/2012 | 1,039.75p | 1,062.50p | 1,039.75p | 1,062.50p | 55 |
| 05/03/2012 | 1,070.00p | 1,070.00p | 1,060.00p | 1,060.00p | 0 |
| 02/03/2012 | 1,070.00p | 1,070.00p | 1,062.50p | 1,062.50p | 280 |
| 01/03/2012 | 1,070.00p | 1,070.00p | 1,025.00p | 1,047.50p | 0 |
| 29/02/2012 | 1,070.00p | 1,070.00p | 1,025.00p | 1,047.50p | 0 |
| 28/02/2012 | 1,070.00p | 1,070.00p | 1,025.00p | 1,047.50p | 0 |
| 27/02/2012 | 1,070.00p | 1,070.00p | 1,025.00p | 1,047.50p | 251 |
| 24/02/2012 | 1,070.00p | 1,070.00p | 1,047.50p | 1,047.50p | 0 |
| 23/02/2012 | 1,070.00p | 1,070.00p | 1,047.50p | 1,047.50p | 0 |
| 22/02/2012 | 1,070.00p | 1,070.00p | 1,047.50p | 1,047.50p | 0 |
| 21/02/2012 | 1,070.00p | 1,070.00p | 1,047.50p | 1,047.50p | 36 |
| 20/02/2012 | 1,050.00p | 1,050.00p | 1,047.50p | 1,047.50p | 472 |
| 17/02/2012 | 994.50p | 1,005.00p | 994.50p | 1,005.00p | 294 |
| 16/02/2012 | 1,005.00p | 1,005.00p | 1,005.00p | 1,005.00p | 10692 |
| 15/02/2012 | 1,025.00p | 1,025.00p | 1,005.00p | 1,005.00p | 0 |
| 14/02/2012 | 1,025.00p | 1,025.00p | 1,005.00p | 1,005.00p | 0 |
| 13/02/2012 | 1,025.00p | 1,025.00p | 1,005.00p | 1,005.00p | 0 |
| 10/02/2012 | 1,025.00p | 1,025.00p | 1,007.50p | 1,007.50p | 97 |
| 09/02/2012 | 1,030.00p | 1,030.00p | 1,007.50p | 1,007.50p | 450 |
| 08/02/2012 | 1,030.00p | 1,030.00p | 1,007.50p | 1,007.50p | 62 |
| 07/02/2012 | 1,030.00p | 1,030.00p | 1,015.00p | 1,015.00p | 20 |
| 06/02/2012 | 996.00p | 1,030.00p | 996.00p | 1,005.00p | 113 |
| 03/02/2012 | 1,030.00p | 1,030.00p | 1,005.00p | 1,005.00p | 124 |
| 02/02/2012 | 1,030.00p | 1,030.00p | 1,005.00p | 1,005.00p | 405 |
| 01/02/2012 | 1,010.00p | 1,010.00p | 995.00p | 1,005.00p | 41814 |
| 31/01/2012 | 1,030.00p | 1,030.00p | 995.00p | 995.00p | 290 |
| 30/01/2012 | 975.00p | 1,030.00p | 975.00p | 1,005.00p | 21414 |
| 27/01/2012 | 925.00p | 960.00p | 925.00p | 935.00p | 5401 |
| 26/01/2012 | 910.00p | 920.00p | 890.00p | 915.00p | 0 |
| 25/01/2012 | 910.00p | 920.00p | 890.00p | 915.00p | 0 |
| 24/01/2012 | 910.00p | 920.00p | 890.00p | 915.00p | 0 |
| 23/01/2012 | 910.00p | 920.00p | 890.00p | 920.00p | 1761 |
| 20/01/2012 | 910.00p | 910.00p | 900.00p | 900.00p | 0 |
| 19/01/2012 | 910.00p | 910.00p | 900.00p | 900.00p | 456 |
| 18/01/2012 | 895.00p | 900.00p | 895.00p | 900.00p | 454 |
| 17/01/2012 | 910.00p | 910.00p | 900.00p | 900.00p | 65 |
| 16/01/2012 | 910.00p | 910.00p | 900.00p | 900.00p | 0 |
| 13/01/2012 | 910.00p | 910.00p | 900.00p | 900.00p | 0 |
| 12/01/2012 | 910.00p | 910.00p | 900.00p | 900.00p | 100 |
| 11/01/2012 | 910.00p | 910.00p | 900.00p | 900.00p | 4553 |
| 10/01/2012 | 870.00p | 900.00p | 860.00p | 900.00p | 0 |
| 09/01/2012 | 870.00p | 900.00p | 860.00p | 900.00p | 0 |
| 06/01/2012 | 870.00p | 900.00p | 860.00p | 900.00p | 7200 |
| 05/01/2012 | 840.00p | 860.00p | 840.00p | 860.00p | 600 |
| 04/01/2012 | 840.00p | 840.00p | 830.00p | 830.00p | 238 |
| 03/01/2012 | 833.00p | 833.00p | 830.00p | 830.00p | 0 |
| 30/12/2011 | 833.00p | 833.00p | 830.00p | 830.00p | 0 |
| 29/12/2011 | 833.00p | 833.00p | 830.00p | 830.00p | 0 |
| 28/12/2011 | 833.00p | 833.00p | 830.00p | 830.00p | 800 |
| 23/12/2011 | 825.00p | 825.00p | 825.00p | 825.00p | 0 |
| 22/12/2011 | 825.00p | 825.00p | 825.00p | 825.00p | 590 |
| 21/12/2011 | 810.00p | 820.00p | 810.00p | 820.00p | 0 |
| 20/12/2011 | 810.00p | 820.00p | 810.00p | 820.00p | 0 |
| 19/12/2011 | 810.00p | 820.00p | 810.00p | 820.00p | 0 |
| 16/12/2011 | 810.00p | 820.00p | 810.00p | 820.00p | 0 |
| 15/12/2011 | 810.00p | 820.00p | 810.00p | 820.00p | 0 |
| 14/12/2011 | 810.00p | 820.00p | 810.00p | 820.00p | 0 |
| 13/12/2011 | 810.00p | 820.00p | 810.00p | 820.00p | 0 |
| 12/12/2011 | 810.00p | 820.00p | 810.00p | 820.00p | 1000 |
| 09/12/2011 | 810.00p | 820.00p | 800.00p | 810.00p | 3300 |
| 08/12/2011 | 797.50p | 810.00p | 797.50p | 810.00p | 3500 |
| 07/12/2011 | 790.00p | 800.00p | 790.00p | 790.00p | 6000 |
| 06/12/2011 | 790.00p | 790.00p | 770.00p | 790.00p | 0 |
| 05/12/2011 | 770.00p | 790.00p | 770.00p | 790.00p | 10000 |
| 02/12/2011 | 770.00p | 770.00p | 760.00p | 770.00p | 0 |
| 01/12/2011 | 760.00p | 770.00p | 760.00p | 770.00p | 0 |
| 30/11/2011 | 770.00p | 770.00p | 760.00p | 770.00p | 0 |
| 29/11/2011 | 770.00p | 770.00p | 760.00p | 770.00p | 136 |
| 28/11/2011 | 770.00p | 770.00p | 760.00p | 770.00p | 0 |
| 25/11/2011 | 770.00p | 770.00p | 760.00p | 770.00p | 0 |
| 24/11/2011 | 770.00p | 770.00p | 760.00p | 770.00p | 240 |
| 23/11/2011 | 770.00p | 770.00p | 755.00p | 770.00p | 0 |
| 22/11/2011 | 770.00p | 770.00p | 755.00p | 770.00p | 0 |
| 21/11/2011 | 770.00p | 770.00p | 755.00p | 770.00p | 0 |
| 18/11/2011 | 760.00p | 770.00p | 755.00p | 770.00p | 0 |
| 17/11/2011 | 760.00p | 767.00p | 760.00p | 760.00p | 202 |
| 16/11/2011 | 760.00p | 770.00p | 760.00p | 760.00p | 0 |
| 15/11/2011 | 760.00p | 770.00p | 760.00p | 760.00p | 0 |
| 14/11/2011 | 760.00p | 770.00p | 760.00p | 760.00p | 0 |
| 11/11/2011 | 760.00p | 770.00p | 760.00p | 760.00p | 255 |
| 10/11/2011 | 760.00p | 770.00p | 760.00p | 760.00p | 252 |
| 09/11/2011 | 760.00p | 770.00p | 760.00p | 760.00p | 252 |
| 08/11/2011 | 760.00p | 760.00p | 750.00p | 760.00p | 26400 |
| 07/11/2011 | 760.00p | 768.00p | 760.00p | 760.00p | 250 |
| 04/11/2011 | 760.00p | 770.00p | 760.00p | 760.00p | 5400 |
| 03/11/2011 | 755.00p | 770.00p | 755.00p | 760.00p | 1111 |
| 02/11/2011 | 750.00p | 765.00p | 745.00p | 755.00p | 15501 |
*Close Price adjusted for both dividends and splits