Secure Trust Bank (STB) Share Price

Banks Sector

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

Date Open High Low Close* Volume
18/04/2023 672.00p 678.00p 667.49p 676.00p 39886
17/04/2023 674.00p 674.00p 665.62p 670.00p 45938
14/04/2023 672.00p 674.00p 671.30p 674.00p 17352
13/04/2023 672.00p 680.00p 665.00p 672.00p 9371
12/04/2023 672.00p 680.00p 662.00p 680.00p 215907
11/04/2023 670.00p 678.00p 664.87p 671.00p 34090
06/04/2023 670.00p 687.84p 666.00p 668.00p 134486
05/04/2023 678.00p 678.00p 664.00p 672.00p 17526
04/04/2023 674.00p 678.00p 664.00p 670.00p 31617
03/04/2023 684.00p 686.00p 661.61p 671.00p 69244
31/03/2023 678.00p 678.00p 664.56p 670.00p 35968
30/03/2023 684.00p 684.00p 662.00p 666.00p 73605
29/03/2023 682.00p 688.00p 663.10p 664.00p 17401
28/03/2023 682.00p 700.24p 670.00p 672.00p 38416
27/03/2023 704.00p 705.44p 682.00p 698.00p 16353
24/03/2023 708.00p 710.00p 680.00p 692.00p 30069
23/03/2023 710.00p 719.38p 700.00p 708.00p 16921
22/03/2023 712.00p 724.00p 700.00p 708.00p 12003
21/03/2023 728.00p 728.00p 704.00p 710.00p 13323
20/03/2023 710.00p 720.00p 694.00p 708.00p 22260
17/03/2023 734.00p 752.00p 720.00p 728.00p 6253
16/03/2023 724.00p 747.16p 690.00p 736.00p 15851
15/03/2023 768.00p 768.00p 720.00p 720.00p 18021
14/03/2023 730.00p 770.00p 730.00p 756.00p 12132
13/03/2023 760.00p 793.84p 702.00p 744.00p 67600
10/03/2023 792.00p 810.00p 762.00p 780.00p 13860
09/03/2023 806.00p 808.00p 782.00p 802.00p 11110
08/03/2023 802.00p 820.08p 780.00p 796.00p 15395
07/03/2023 816.00p 822.00p 790.00p 800.00p 28396
06/03/2023 764.00p 818.00p 750.00p 798.00p 22486
03/03/2023 768.00p 768.00p 754.00p 760.00p 6800
02/03/2023 776.00p 776.00p 754.00p 754.00p 5630
01/03/2023 752.00p 772.00p 752.00p 752.00p 2389
28/02/2023 770.00p 770.00p 728.41p 770.00p 22583
27/02/2023 758.00p 768.00p 751.69p 760.00p 14156
24/02/2023 750.00p 758.00p 730.00p 730.00p 17197
23/02/2023 752.00p 768.00p 736.44p 758.00p 6048
22/02/2023 750.00p 768.00p 750.00p 752.00p 7807
21/02/2023 764.00p 768.00p 750.00p 750.00p 35625
20/02/2023 752.00p 776.00p 746.00p 754.00p 23259
17/02/2023 740.00p 742.00p 736.14p 742.00p 11768
16/02/2023 752.00p 752.00p 733.90p 740.00p 9887
15/02/2023 740.00p 742.00p 718.00p 732.00p 6702
14/02/2023 742.00p 742.00p 736.00p 742.00p 20881
13/02/2023 730.00p 746.00p 726.00p 746.00p 15041
10/02/2023 744.00p 744.00p 724.00p 736.00p 1662
09/02/2023 742.00p 748.00p 718.00p 722.00p 6478
08/02/2023 732.00p 742.00p 706.44p 718.00p 20455
07/02/2023 734.00p 746.00p 734.00p 734.00p 6526
06/02/2023 746.00p 748.00p 716.00p 733.00p 49161
03/02/2023 730.00p 748.00p 720.00p 738.00p 22350
02/02/2023 730.00p 750.00p 728.00p 738.00p 16127
01/02/2023 734.00p 734.00p 718.00p 718.00p 5890
31/01/2023 728.00p 748.50p 724.00p 730.00p 25295
30/01/2023 730.00p 730.00p 712.00p 730.00p 13472
27/01/2023 720.00p 730.00p 710.00p 710.00p 8108
26/01/2023 708.00p 728.00p 708.00p 718.00p 12226
25/01/2023 728.00p 734.00p 706.00p 706.00p 20305
24/01/2023 722.00p 732.00p 702.00p 716.00p 14116
23/01/2023 732.00p 734.00p 722.00p 722.00p 6645
20/01/2023 728.00p 736.00p 725.00p 728.00p 53118
19/01/2023 734.00p 748.00p 718.17p 726.00p 42959
18/01/2023 726.00p 740.00p 720.00p 732.00p 23455
17/01/2023 742.00p 744.34p 730.00p 732.00p 8831
16/01/2023 740.00p 745.00p 724.00p 724.00p 44319
13/01/2023 738.00p 738.00p 722.00p 727.00p 36046
12/01/2023 744.00p 744.00p 722.00p 740.00p 9302
11/01/2023 732.00p 746.00p 726.00p 726.00p 9822
10/01/2023 722.00p 750.00p 722.00p 724.00p 15130
09/01/2023 748.00p 760.00p 724.00p 730.00p 16957
06/01/2023 740.00p 741.06p 730.00p 740.00p 9510
05/01/2023 740.00p 764.00p 712.00p 738.00p 29626
04/01/2023 764.00p 768.00p 732.00p 740.00p 19115
03/01/2023 760.00p 788.00p 750.00p 762.00p 26449
30/12/2022 728.00p 760.00p 710.00p 750.00p 27486
29/12/2022 694.00p 718.00p 670.44p 712.00p 35033
28/12/2022 664.00p 684.00p 650.00p 670.00p 21851
23/12/2022 658.00p 658.00p 628.79p 640.00p 4537
22/12/2022 650.00p 656.00p 641.00p 650.00p 6158
21/12/2022 646.00p 656.00p 646.00p 646.00p 2382
20/12/2022 646.00p 646.00p 632.80p 646.00p 9513
19/12/2022 638.00p 646.00p 626.00p 646.00p 11719
16/12/2022 644.00p 650.00p 626.00p 638.00p 39891
15/12/2022 654.00p 682.00p 642.00p 644.00p 146429
14/12/2022 680.00p 680.00p 647.00p 654.00p 26364
13/12/2022 660.00p 660.00p 638.50p 644.00p 30038
12/12/2022 658.00p 658.00p 638.50p 645.00p 7224
09/12/2022 648.00p 648.00p 640.00p 640.00p 4163
08/12/2022 678.00p 678.00p 638.10p 650.00p 7147
07/12/2022 648.00p 660.00p 643.61p 660.00p 2985
06/12/2022 630.00p 678.00p 630.00p 650.00p 2476
05/12/2022 630.00p 668.00p 620.00p 646.00p 25247
02/12/2022 668.00p 674.00p 637.71p 649.00p 324681
01/12/2022 648.00p 650.00p 640.00p 650.00p 27469
30/11/2022 670.00p 674.00p 644.00p 644.00p 17385
29/11/2022 646.00p 660.00p 640.00p 642.00p 26563
28/11/2022 646.00p 666.00p 642.00p 646.00p 13659
25/11/2022 650.00p 658.00p 644.68p 646.00p 2388
24/11/2022 650.00p 670.00p 646.00p 650.00p 63581
23/11/2022 664.00p 664.00p 642.00p 646.00p 8596
22/11/2022 670.00p 670.00p 642.00p 648.00p 8356
21/11/2022 642.00p 678.00p 650.00p 660.00p 2380
18/11/2022 642.00p 678.00p 642.00p 642.00p 26763
17/11/2022 654.00p 662.00p 647.43p 662.00p 2357
16/11/2022 654.00p 680.00p 642.00p 642.00p 10801
15/11/2022 636.00p 662.00p 630.61p 652.00p 16632
14/11/2022 658.00p 658.00p 630.00p 638.00p 13305
11/11/2022 654.00p 657.20p 642.00p 648.00p 24012
10/11/2022 644.00p 658.00p 637.87p 646.00p 35537
09/11/2022 670.00p 670.00p 650.00p 650.00p 22974
08/11/2022 648.00p 688.00p 648.00p 662.00p 75885
07/11/2022 654.00p 688.00p 646.00p 648.00p 12691
04/11/2022 660.00p 670.00p 642.00p 658.00p 12740
03/11/2022 656.00p 668.00p 652.00p 656.00p 5003
02/11/2022 650.00p 686.00p 651.00p 661.00p 37511
01/11/2022 650.00p 670.00p 638.12p 666.00p 5135
31/10/2022 634.00p 650.00p 620.32p 650.00p 11043
28/10/2022 636.00p 640.00p 618.00p 638.00p 32965
27/10/2022 638.00p 640.00p 625.20p 628.00p 7282
26/10/2022 640.00p 640.00p 624.00p 624.00p 14294
25/10/2022 636.00p 640.72p 626.00p 633.00p 6580
24/10/2022 634.00p 650.00p 630.00p 634.00p 46872
21/10/2022 644.00p 658.00p 608.00p 630.00p 10691
20/10/2022 678.00p 686.00p 630.00p 640.00p 19698
19/10/2022 698.00p 700.00p 666.00p 666.00p 5742
18/10/2022 706.00p 720.00p 681.84p 682.00p 5800
17/10/2022 698.00p 708.00p 683.96p 708.00p 2470
14/10/2022 672.00p 712.00p 660.00p 682.00p 11475
13/10/2022 710.00p 742.00p 650.00p 650.00p 15886
12/10/2022 742.00p 770.08p 720.00p 740.00p 11343
11/10/2022 742.00p 780.00p 742.00p 756.00p 4384
10/10/2022 780.00p 780.00p 742.00p 780.00p 451
07/10/2022 780.00p 780.00p 768.00p 780.00p 2575
06/10/2022 786.00p 812.00p 730.00p 770.00p 4436
05/10/2022 752.00p 762.71p 752.00p 752.00p 1004
04/10/2022 818.00p 818.00p 773.00p 790.00p 12717
03/10/2022 798.00p 798.00p 729.36p 774.00p 9653
30/09/2022 772.00p 800.84p 700.00p 750.00p 29982
29/09/2022 870.00p 901.76p 776.00p 776.00p 4361
28/09/2022 862.00p 928.00p 862.00p 890.00p 7434
27/09/2022 968.00p 968.00p 880.00p 920.00p 6334
26/09/2022 930.00p 956.00p 924.00p 954.00p 2615
23/09/2022 952.00p 952.00p 942.00p 942.00p 2633
22/09/2022 948.00p 960.00p 944.56p 946.00p 14936
21/09/2022 958.00p 966.00p 950.00p 958.00p 86
20/09/2022 962.00p 970.00p 922.00p 960.00p 5491
16/09/2022 900.00p 966.00p 882.40p 962.00p 172056
15/09/2022 898.00p 918.00p 898.00p 900.00p 3722
14/09/2022 902.00p 936.00p 880.00p 880.00p 12239
13/09/2022 940.00p 940.02p 904.00p 914.00p 12374
12/09/2022 956.00p 988.00p 950.00p 950.00p 7694
09/09/2022 970.00p 990.00p 960.00p 960.00p 608
08/09/2022 988.00p 988.00p 950.00p 960.00p 50038
07/09/2022 968.00p 980.00p 958.42p 971.00p 775
06/09/2022 968.00p 1,002.91p 950.00p 984.00p 285945
05/09/2022 968.00p 994.00p 966.00p 966.00p 2954
02/09/2022 984.00p 1,000.00p 968.22p 1,000.00p 11754
01/09/2022 932.00p 998.00p 920.00p 936.00p 5127
31/08/2022 1,015.00p 1,015.00p 920.00p 920.00p 12850
30/08/2022 1,005.00p 1,025.00p 990.00p 990.00p 226
26/08/2022 1,025.00p 1,030.00p 998.00p 998.00p 4720
25/08/2022 1,005.00p 1,020.00p 1,000.00p 1,010.00p 5332
24/08/2022 1,010.00p 1,025.00p 1,010.00p 1,017.50p 6243
23/08/2022 1,010.00p 1,033.10p 1,005.00p 1,005.00p 1872
22/08/2022 1,020.00p 1,025.00p 1,005.00p 1,015.00p 9469
19/08/2022 1,010.00p 1,032.00p 1,005.00p 1,005.00p 5313
18/08/2022 1,020.00p 1,029.60p 1,000.00p 1,005.00p 37059
17/08/2022 1,025.00p 1,044.00p 1,015.00p 1,025.00p 13558
16/08/2022 1,025.00p 1,045.00p 1,015.84p 1,025.00p 10406
15/08/2022 1,050.00p 1,084.00p 1,000.45p 1,027.50p 32773
12/08/2022 1,100.00p 1,120.00p 1,055.00p 1,085.00p 1692
11/08/2022 1,100.00p 1,108.60p 1,079.01p 1,100.00p 2607
10/08/2022 1,115.00p 1,150.00p 1,080.00p 1,080.00p 2551
09/08/2022 1,130.00p 1,145.00p 1,110.00p 1,115.00p 10895
08/08/2022 1,145.00p 1,145.00p 1,126.00p 1,130.00p 3070
05/08/2022 1,155.00p 1,165.00p 1,125.00p 1,125.00p 12016
04/08/2022 1,205.00p 1,211.57p 1,132.23p 1,155.00p 25290
03/08/2022 1,250.00p 1,261.00p 1,220.00p 1,250.00p 614
02/08/2022 1,270.00p 1,270.00p 1,237.00p 1,270.00p 2827
01/08/2022 1,280.00p 1,280.00p 1,235.27p 1,280.00p 1062
29/07/2022 1,260.00p 1,280.00p 1,210.00p 1,250.00p 12733
28/07/2022 1,170.00p 1,260.00p 1,154.50p 1,260.00p 13354
27/07/2022 1,060.00p 1,175.00p 1,060.00p 1,175.00p 9377
26/07/2022 1,110.00p 1,130.00p 1,085.05p 1,130.00p 869
25/07/2022 1,130.00p 1,130.00p 1,127.20p 1,130.00p 1206
22/07/2022 1,125.00p 1,150.00p 1,100.00p 1,150.00p 7068
21/07/2022 1,115.00p 1,125.00p 1,070.00p 1,085.00p 4555
20/07/2022 1,120.00p 1,120.00p 1,097.50p 1,120.00p 224
19/07/2022 1,115.00p 1,120.00p 1,097.85p 1,120.00p 2069
18/07/2022 1,120.00p 1,140.00p 1,050.00p 1,120.00p 6135
15/07/2022 1,070.00p 1,100.00p 1,050.00p 1,065.00p 3001
14/07/2022 1,050.00p 1,080.00p 1,050.00p 1,050.00p 1325
13/07/2022 1,055.00p 1,089.40p 1,030.00p 1,080.00p 9013
12/07/2022 1,075.00p 1,095.00p 1,067.65p 1,075.00p 2313
11/07/2022 1,040.00p 1,080.00p 1,030.00p 1,080.00p 29646
08/07/2022 1,065.00p 1,070.00p 1,042.75p 1,045.00p 4412
07/07/2022 1,060.00p 1,095.00p 1,040.00p 1,040.00p 19987
06/07/2022 1,075.00p 1,075.00p 1,070.00p 1,070.00p 1790
05/07/2022 1,050.00p 1,085.00p 1,050.00p 1,050.00p 3837
04/07/2022 1,070.00p 1,094.00p 1,055.00p 1,055.00p 1459

*Close Price adjusted for both dividends and splits