Secure Trust Bank (STB) Share Price

Banks Sector

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

Date Open High Low Close* Volume
02/12/2020 940.00p 940.00p 878.00p 910.00p 1087
01/12/2020 930.00p 936.00p 924.00p 924.00p 1233
30/11/2020 924.00p 936.00p 902.00p 928.00p 1447
27/11/2020 924.00p 929.00p 885.00p 929.00p 5933
26/11/2020 898.00p 924.00p 860.00p 911.00p 1282
25/11/2020 898.00p 914.00p 852.00p 894.00p 4887
24/11/2020 858.00p 900.00p 852.00p 890.00p 6344
23/11/2020 870.00p 900.00p 836.00p 868.00p 1648
20/11/2020 864.00p 840.00p 830.00p 840.00p 0
19/11/2020 864.00p 886.00p 830.00p 830.00p 2871
18/11/2020 824.00p 864.00p 812.00p 812.00p 8598
17/11/2020 800.00p 832.00p 794.00p 799.00p 120177
16/11/2020 792.00p 832.00p 786.00p 808.00p 7497
13/11/2020 796.00p 810.00p 785.00p 796.00p 62088
12/11/2020 786.00p 808.20p 772.00p 772.00p 14689
10/11/2020 774.00p 804.00p 742.00p 760.00p 37458
09/11/2020 758.00p 774.00p 742.00p 760.00p 43682
06/11/2020 750.00p 757.84p 750.00p 750.00p 3270
05/11/2020 744.00p 772.00p 738.00p 740.00p 4632
04/11/2020 746.00p 772.00p 740.32p 744.00p 3006
03/11/2020 746.00p 767.92p 740.00p 744.00p 1106
02/11/2020 740.00p 752.00p 730.00p 743.00p 2269
30/10/2020 752.00p 794.00p 740.00p 752.00p 1807
29/10/2020 756.00p 790.00p 742.00p 743.00p 2302
28/10/2020 776.00p 790.00p 748.00p 755.00p 59482
27/10/2020 738.00p 792.00p 750.00p 757.00p 64521
26/10/2020 738.00p 792.00p 736.00p 762.00p 114560
23/10/2020 740.00p 750.00p 734.00p 741.00p 25843
22/10/2020 672.00p 738.00p 672.00p 732.00p 63410
21/10/2020 654.00p 672.00p 647.20p 655.00p 19850
20/10/2020 654.00p 655.57p 634.00p 640.00p 4240
19/10/2020 630.00p 666.00p 630.00p 641.00p 1806
16/10/2020 634.00p 634.00p 630.00p 630.00p 617
15/10/2020 644.00p 646.00p 626.00p 626.00p 52
14/10/2020 628.00p 644.00p 624.00p 636.00p 1386
13/10/2020 628.00p 634.00p 618.00p 618.00p 1431
12/10/2020 630.00p 654.82p 630.00p 630.00p 2167
09/10/2020 630.00p 646.00p 618.00p 634.00p 3892
08/10/2020 626.00p 638.00p 628.00p 638.00p 38
07/10/2020 626.00p 648.00p 626.00p 639.00p 157
06/10/2020 640.00p 640.00p 624.50p 634.00p 1300
05/10/2020 626.00p 648.00p 624.00p 640.00p 2122
02/10/2020 624.00p 634.00p 634.00p 634.00p 0
01/10/2020 624.00p 634.00p 624.00p 634.00p 2613
30/09/2020 624.00p 632.00p 624.00p 632.00p 200
29/09/2020 624.00p 632.00p 622.00p 632.00p 1
28/09/2020 624.00p 650.00p 622.00p 650.00p 160
25/09/2020 624.00p 634.00p 624.45p 634.00p 1262
24/09/2020 624.00p 625.00p 622.00p 622.00p 1392
23/09/2020 624.00p 664.00p 624.00p 664.00p 2001
22/09/2020 642.00p 640.00p 629.00p 629.00p 61
21/09/2020 642.00p 684.00p 622.00p 632.00p 3855
18/09/2020 640.00p 672.00p 622.20p 656.00p 5077
17/09/2020 638.00p 638.00p 620.00p 627.00p 1004
16/09/2020 648.00p 650.00p 616.00p 625.00p 2494
15/09/2020 640.00p 668.00p 618.00p 640.00p 27830
14/09/2020 610.00p 625.00p 610.00p 625.00p 959
11/09/2020 640.00p 640.00p 625.00p 625.00p 1
10/09/2020 612.00p 625.00p 610.00p 625.00p 2
09/09/2020 612.00p 668.00p 610.00p 630.00p 4023
08/09/2020 648.00p 650.00p 600.00p 614.00p 65
07/09/2020 620.00p 646.00p 600.00p 627.00p 42009
04/09/2020 610.00p 634.00p 590.00p 604.00p 2065
03/09/2020 610.00p 646.00p 610.00p 622.00p 521
02/09/2020 610.00p 640.00p 610.00p 625.00p 2305
01/09/2020 640.00p 654.00p 640.00p 654.00p 3
28/08/2020 640.00p 640.00p 640.00p 640.00p 40
27/08/2020 640.00p 650.00p 640.00p 650.00p 530
26/08/2020 642.00p 698.00p 640.00p 642.00p 1144
25/08/2020 640.00p 688.00p 640.00p 675.00p 594
24/08/2020 710.00p 710.00p 672.00p 675.00p 168
21/08/2020 710.00p 710.00p 672.00p 710.00p 15
20/08/2020 672.00p 710.00p 640.00p 675.00p 514
19/08/2020 640.00p 695.00p 640.00p 640.00p 90
18/08/2020 678.00p 710.00p 640.00p 660.00p 4910
17/08/2020 644.00p 650.00p 640.00p 645.00p 2841
14/08/2020 700.00p 700.00p 640.00p 670.00p 2282
13/08/2020 642.00p 698.84p 640.00p 640.00p 943
12/08/2020 678.00p 678.00p 640.00p 642.00p 3742
11/08/2020 670.00p 694.00p 640.00p 661.00p 1183
10/08/2020 694.00p 710.00p 640.00p 670.00p 4422
07/08/2020 646.00p 680.00p 646.00p 680.00p 957
06/08/2020 608.00p 680.00p 604.20p 680.00p 21494
05/08/2020 604.00p 612.00p 574.60p 576.00p 520
04/08/2020 590.00p 616.00p 574.00p 589.00p 1828
03/08/2020 566.00p 590.00p 564.00p 575.00p 5317
31/07/2020 558.00p 580.00p 540.00p 566.00p 19059
30/07/2020 570.00p 598.00p 550.00p 562.00p 1399
29/07/2020 600.00p 600.00p 568.00p 580.00p 5631
28/07/2020 656.00p 656.00p 575.00p 594.00p 11453
27/07/2020 650.00p 658.00p 625.00p 625.00p 6150
24/07/2020 672.00p 688.00p 630.00p 655.00p 838
23/07/2020 630.00p 688.00p 630.00p 640.00p 15471
22/07/2020 700.00p 700.00p 628.00p 628.00p 322
21/07/2020 662.00p 696.00p 630.00p 665.00p 6546
20/07/2020 662.00p 700.00p 660.00p 685.00p 5005
17/07/2020 698.00p 700.00p 660.00p 692.00p 37248
16/07/2020 682.00p 718.00p 682.00p 704.00p 2513
15/07/2020 662.00p 718.00p 662.00p 709.00p 22991
14/07/2020 662.00p 728.00p 662.00p 694.00p 1620
13/07/2020 740.00p 750.00p 660.00p 690.00p 16858
10/07/2020 720.00p 740.00p 666.00p 687.00p 3314
09/07/2020 662.00p 727.34p 660.00p 690.00p 2747
08/07/2020 712.00p 712.00p 660.00p 669.00p 4229
07/07/2020 680.00p 740.00p 714.00p 714.00p 4006
06/07/2020 680.00p 747.99p 680.00p 680.00p 2063
03/07/2020 682.00p 730.32p 680.00p 682.00p 906
02/07/2020 680.00p 748.00p 680.00p 712.00p 3209
01/07/2020 762.00p 762.00p 699.50p 712.00p 1203
30/06/2020 700.00p 724.00p 680.00p 724.00p 3880
29/06/2020 722.00p 746.00p 700.00p 722.00p 6779
26/06/2020 702.00p 702.00p 700.00p 700.00p 3004
25/06/2020 680.00p 708.00p 680.00p 700.00p 28224
24/06/2020 716.00p 767.00p 700.00p 700.00p 2561
23/06/2020 794.00p 808.00p 750.00p 750.00p 4822
22/06/2020 792.00p 799.00p 756.00p 773.00p 7582
19/06/2020 770.00p 824.00p 770.00p 774.00p 3111
18/06/2020 832.00p 832.00p 770.00p 794.00p 33
17/06/2020 840.00p 840.00p 769.79p 795.00p 1049
16/06/2020 846.00p 846.00p 772.00p 801.00p 1199
15/06/2020 834.00p 834.00p 776.00p 800.00p 3230
12/06/2020 890.00p 890.00p 810.00p 810.00p 5054
11/06/2020 812.00p 854.00p 812.00p 850.00p 643
10/06/2020 864.00p 878.00p 810.00p 810.00p 1275
09/06/2020 886.00p 886.00p 810.00p 822.00p 9978
08/06/2020 884.00p 884.00p 832.00p 880.00p 10707
05/06/2020 812.00p 868.00p 810.00p 810.00p 17185
04/06/2020 880.00p 880.00p 812.00p 812.00p 4446
03/06/2020 812.00p 874.00p 812.00p 866.00p 11511
02/06/2020 926.00p 926.00p 830.00p 870.00p 8525
01/06/2020 926.00p 926.00p 889.00p 889.00p 110
29/05/2020 912.00p 928.00p 900.00p 908.00p 6914
28/05/2020 928.00p 928.00p 852.00p 890.00p 522
27/05/2020 928.00p 928.00p 876.02p 885.00p 4398
26/05/2020 848.00p 926.00p 844.00p 926.00p 606
25/05/2020 880.00p 900.00p 833.00p 885.00p 3541
22/05/2020 880.00p 900.00p 833.00p 885.00p 3541
21/05/2020 872.00p 900.00p 836.00p 898.00p 7296
20/05/2020 860.00p 860.00p 823.75p 830.00p 587
19/05/2020 862.00p 866.00p 807.40p 866.00p 4660
18/05/2020 866.00p 866.00p 842.64p 860.00p 1004
15/05/2020 852.00p 878.00p 832.00p 840.00p 2419
14/05/2020 862.00p 930.00p 832.00p 855.00p 10919
13/05/2020 862.00p 900.00p 862.00p 900.00p 55
12/05/2020 920.00p 920.00p 862.00p 883.00p 7186
11/05/2020 850.00p 935.80p 848.00p 894.00p 3669
08/05/2020 818.00p 840.00p 792.64p 810.00p 6589
07/05/2020 818.00p 840.00p 792.64p 810.00p 6589
06/05/2020 790.00p 810.00p 790.00p 797.00p 4763
05/05/2020 780.00p 820.00p 780.00p 802.00p 21634
04/05/2020 792.00p 819.00p 792.00p 819.00p 52971
01/05/2020 770.00p 840.00p 770.00p 840.00p 34407
30/04/2020 826.00p 841.28p 790.00p 790.00p 2478
29/04/2020 850.00p 850.00p 780.00p 801.00p 11670
28/04/2020 860.00p 860.00p 770.00p 826.00p 8512
27/04/2020 852.00p 880.00p 840.00p 840.00p 2225
24/04/2020 888.00p 888.00p 810.00p 810.00p 5093
23/04/2020 898.00p 938.00p 870.00p 900.00p 8055
22/04/2020 820.00p 863.00p 820.00p 863.00p 10
21/04/2020 862.00p 940.00p 822.00p 826.00p 4341
20/04/2020 948.00p 948.00p 874.00p 874.00p 3092
17/04/2020 934.00p 948.00p 880.00p 930.00p 6824
16/04/2020 910.00p 948.00p 898.00p 900.00p 22056
15/04/2020 976.00p 1,009.75p 922.00p 922.00p 881
14/04/2020 1,000.00p 1,030.00p 976.00p 1,007.00p 2493
09/04/2020 978.00p 980.00p 942.00p 970.00p 2347
08/04/2020 978.00p 980.00p 915.00p 960.00p 348
07/04/2020 902.00p 980.00p 900.06p 980.00p 29767
06/04/2020 978.00p 980.00p 902.00p 940.00p 1792
03/04/2020 970.00p 970.00p 902.00p 942.00p 2682
02/04/2020 930.00p 960.00p 902.00p 925.00p 132
01/04/2020 934.00p 978.00p 925.00p 962.00p 39775
31/03/2020 970.00p 975.00p 932.50p 932.50p 35664
30/03/2020 940.00p 960.00p 900.01p 920.00p 4160
27/03/2020 800.00p 945.00p 800.00p 945.00p 8823
26/03/2020 825.00p 825.00p 770.00p 790.00p 6345
25/03/2020 755.00p 830.00p 733.00p 830.00p 15071
24/03/2020 770.00p 770.00p 711.65p 735.00p 6209
23/03/2020 770.00p 775.00p 710.00p 775.00p 1336
20/03/2020 745.00p 805.00p 744.25p 760.00p 7353
19/03/2020 735.00p 755.00p 710.00p 755.00p 12384
18/03/2020 685.00p 758.80p 680.75p 755.00p 28678
17/03/2020 855.00p 883.50p 680.00p 750.00p 15032
16/03/2020 1,100.00p 1,100.00p 845.00p 875.00p 16925
13/03/2020 1,180.00p 1,200.00p 1,100.00p 1,120.00p 17876
12/03/2020 1,280.00p 1,330.40p 1,150.00p 1,180.00p 12452
11/03/2020 1,340.00p 1,350.00p 1,280.00p 1,350.00p 4916
10/03/2020 1,300.00p 1,342.00p 1,280.03p 1,325.00p 9802
09/03/2020 1,300.00p 1,330.00p 1,230.70p 1,330.00p 5568
06/03/2020 1,350.00p 1,390.00p 1,302.00p 1,340.00p 6593
05/03/2020 1,380.00p 1,400.00p 1,320.00p 1,400.00p 4566
04/03/2020 1,360.00p 1,390.00p 1,355.00p 1,365.00p 1850
03/03/2020 1,350.00p 1,350.00p 1,310.00p 1,320.00p 9018
02/03/2020 1,320.00p 1,340.00p 1,300.00p 1,320.00p 7315
28/02/2020 1,370.00p 1,400.00p 1,270.60p 1,280.00p 15394
27/02/2020 1,430.00p 1,430.00p 1,380.00p 1,410.00p 12848
26/02/2020 1,490.00p 1,490.00p 1,400.00p 1,450.00p 36492
25/02/2020 1,500.00p 1,510.00p 1,500.00p 1,500.00p 2152
24/02/2020 1,550.00p 1,560.00p 1,480.00p 1,520.00p 7415
21/02/2020 1,500.00p 1,570.00p 1,500.00p 1,500.00p 1893

*Close Price adjusted for both dividends and splits