Secure Trust Bank (STB) Share Price

Banks Sector

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

Date Open High Low Close* Volume
09/05/2019 1,470.00p 1,470.00p 1,430.00p 1,430.00p 2531
08/05/2019 1,500.00p 1,500.00p 1,445.00p 1,445.00p 401
07/05/2019 1,510.00p 1,510.00p 1,438.00p 1,480.00p 1187
03/05/2019 1,510.00p 1,510.00p 1,500.00p 1,500.00p 1446
02/05/2019 1,510.00p 1,510.00p 1,450.00p 1,450.00p 8402
01/05/2019 1,508.90p 1,508.90p 1,505.00p 1,505.00p 7895
30/04/2019 1,500.00p 1,520.00p 1,500.00p 1,500.00p 5213
29/04/2019 1,520.00p 1,520.00p 1,460.00p 1,460.00p 1176
26/04/2019 1,520.00p 1,520.00p 1,460.00p 1,470.00p 5100
25/04/2019 1,490.00p 1,559.00p 1,490.00p 1,520.00p 12919
24/04/2019 1,560.00p 1,638.10p 1,520.00p 1,520.00p 5146
23/04/2019 1,600.00p 1,620.00p 1,572.80p 1,575.00p 8928
18/04/2019 1,610.00p 1,613.20p 1,569.80p 1,585.00p 2890
17/04/2019 1,600.00p 1,600.00p 1,572.80p 1,575.00p 402
16/04/2019 1,600.00p 1,620.00p 1,570.00p 1,570.00p 3874
15/04/2019 1,580.00p 1,590.00p 1,576.40p 1,590.00p 8410
12/04/2019 1,520.00p 1,550.00p 1,486.00p 1,550.00p 27611
11/04/2019 1,520.00p 1,530.00p 1,500.00p 1,525.00p 4780
10/04/2019 1,540.00p 1,550.00p 1,513.20p 1,545.00p 6123
09/04/2019 1,510.00p 1,550.00p 1,510.00p 1,530.00p 11395
08/04/2019 1,470.00p 1,500.00p 1,470.00p 1,490.00p 8363
05/04/2019 1,450.00p 1,480.00p 1,432.40p 1,480.00p 5844
04/04/2019 1,420.00p 1,460.00p 1,400.00p 1,445.00p 60520
03/04/2019 1,390.00p 1,410.80p 1,390.00p 1,410.00p 27720
02/04/2019 1,390.00p 1,390.00p 1,380.00p 1,380.00p 28126
01/04/2019 1,410.00p 1,440.00p 1,390.00p 1,390.00p 4748
29/03/2019 1,360.00p 1,405.00p 1,354.90p 1,387.50p 5106
28/03/2019 1,330.00p 1,380.00p 1,325.00p 1,367.50p 135220
27/03/2019 1,300.00p 1,305.00p 1,275.00p 1,280.00p 1637
26/03/2019 1,296.00p 1,296.00p 1,287.50p 1,287.50p 275
25/03/2019 1,276.32p 1,296.60p 1,276.32p 1,287.50p 1132
22/03/2019 1,303.50p 1,303.50p 1,295.00p 1,295.00p 75
21/03/2019 1,305.00p 1,327.40p 1,292.00p 1,295.00p 9092
20/03/2019 1,328.00p 1,328.00p 1,310.00p 1,310.00p 2430
19/03/2019 1,300.00p 1,322.00p 1,282.85p 1,310.00p 2640
18/03/2019 1,255.00p 1,284.50p 1,255.00p 1,275.00p 1933
15/03/2019 1,240.00p 1,240.00p 1,225.00p 1,230.00p 30872
14/03/2019 1,232.00p 1,232.85p 1,232.00p 1,232.50p 514
13/03/2019 1,210.00p 1,240.00p 1,210.00p 1,210.00p 814
12/03/2019 1,230.00p 1,258.00p 1,230.00p 1,235.00p 4899
11/03/2019 1,225.00p 1,251.80p 1,217.15p 1,240.00p 23926
08/03/2019 1,215.00p 1,240.20p 1,185.00p 1,202.50p 3068
07/03/2019 1,260.00p 1,260.00p 1,212.00p 1,237.50p 6688
06/03/2019 1,260.00p 1,260.00p 1,240.00p 1,242.50p 472
05/03/2019 1,280.00p 1,285.00p 1,238.90p 1,242.50p 3620
04/03/2019 1,290.00p 1,300.00p 1,260.00p 1,260.00p 3640
01/03/2019 1,290.00p 1,302.50p 1,290.00p 1,302.50p 200
28/02/2019 1,300.00p 1,310.00p 1,287.50p 1,287.50p 1882
27/02/2019 1,300.00p 1,312.50p 1,300.00p 1,312.50p 565
26/02/2019 1,315.00p 1,315.25p 1,306.60p 1,312.50p 1763
25/02/2019 1,310.00p 1,320.00p 1,310.00p 1,310.00p 9995
22/02/2019 1,310.00p 1,342.50p 1,302.00p 1,317.50p 6900
21/02/2019 1,345.00p 1,345.00p 1,342.50p 1,342.50p 1247
20/02/2019 1,315.00p 1,355.00p 1,315.00p 1,345.00p 5311
19/02/2019 1,360.00p 1,360.00p 1,352.50p 1,352.50p 6004
18/02/2019 1,370.00p 1,352.50p 1,345.00p 1,352.50p 0
15/02/2019 1,370.00p 1,370.00p 1,340.00p 1,345.00p 1922
14/02/2019 1,380.00p 1,389.25p 1,371.60p 1,375.00p 5907
13/02/2019 1,381.00p 1,381.00p 1,377.50p 1,377.50p 365
12/02/2019 1,385.00p 1,385.00p 1,380.00p 1,380.00p 185
11/02/2019 1,385.00p 1,385.00p 1,365.00p 1,380.00p 6013
08/02/2019 1,390.00p 1,390.00p 1,375.50p 1,380.00p 2984
07/02/2019 1,400.00p 1,400.00p 1,369.00p 1,385.00p 4724
06/02/2019 1,385.00p 1,407.00p 1,380.00p 1,385.00p 16901
05/02/2019 1,419.45p 1,419.45p 1,395.00p 1,395.00p 5523
04/02/2019 1,390.00p 1,435.00p 1,388.00p 1,392.50p 3474
01/02/2019 1,340.00p 1,380.00p 1,340.00p 1,380.00p 13065
31/01/2019 1,325.00p 1,340.00p 1,310.00p 1,335.00p 11778
30/01/2019 1,285.00p 1,324.90p 1,285.00p 1,315.00p 3082
29/01/2019 1,330.00p 1,330.00p 1,284.40p 1,297.50p 13543
28/01/2019 1,250.00p 1,350.00p 1,235.00p 1,305.00p 24138
25/01/2019 1,150.00p 1,268.00p 1,150.00p 1,235.00p 26348
24/01/2019 1,175.00p 1,175.00p 1,157.50p 1,157.50p 66
23/01/2019 1,165.00p 1,180.00p 1,130.00p 1,160.00p 2540
22/01/2019 1,180.00p 1,199.99p 1,180.00p 1,180.00p 859
21/01/2019 1,220.00p 1,220.00p 1,184.58p 1,190.00p 75376
18/01/2019 1,210.00p 1,210.00p 1,175.25p 1,200.00p 6708
17/01/2019 1,210.00p 1,210.00p 1,180.00p 1,180.00p 26914
16/01/2019 1,225.00p 1,236.50p 1,180.00p 1,190.00p 34809
15/01/2019 1,195.00p 1,195.00p 1,178.15p 1,182.50p 1547
14/01/2019 1,215.00p 1,215.00p 1,205.00p 1,210.00p 1678
11/01/2019 1,175.00p 1,215.00p 1,170.00p 1,195.00p 31296
10/01/2019 1,200.00p 1,200.00p 1,165.00p 1,180.00p 7628
09/01/2019 1,185.00p 1,200.00p 1,179.99p 1,200.00p 16868
08/01/2019 1,180.00p 1,190.00p 1,168.00p 1,177.50p 49961
07/01/2019 1,190.00p 1,190.00p 1,157.40p 1,162.50p 5630
04/01/2019 1,195.00p 1,195.00p 1,175.00p 1,175.00p 1019
03/01/2019 1,177.35p 1,187.50p 1,177.35p 1,187.50p 640
02/01/2019 1,180.00p 1,210.00p 1,177.35p 1,210.00p 1940
31/12/2018 1,192.50p 1,192.50p 1,190.00p 1,190.00p 5
28/12/2018 1,185.00p 1,200.00p 1,180.00p 1,180.00p 4802
27/12/2018 1,195.00p 1,195.00p 1,182.50p 1,182.50p 27750
24/12/2018 1,195.00p 1,210.00p 1,195.00p 1,195.00p 821
21/12/2018 1,207.10p 1,210.00p 1,207.10p 1,210.00p 120
20/12/2018 1,230.00p 1,230.00p 1,200.00p 1,205.00p 3824
19/12/2018 1,235.00p 1,242.50p 1,220.00p 1,230.00p 2112
18/12/2018 1,245.00p 1,245.00p 1,230.00p 1,230.00p 125895
17/12/2018 1,245.00p 1,276.95p 1,200.00p 1,240.00p 13532
14/12/2018 1,280.00p 1,287.50p 1,235.00p 1,287.50p 1839
13/12/2018 1,335.00p 1,335.00p 1,290.00p 1,290.00p 3075
12/12/2018 1,345.00p 1,345.00p 1,330.00p 1,330.00p 697
11/12/2018 1,345.00p 1,367.50p 1,345.00p 1,367.50p 330
10/12/2018 1,360.00p 1,365.00p 1,350.00p 1,365.00p 1200
07/12/2018 1,370.00p 1,380.00p 1,370.00p 1,380.00p 75
06/12/2018 1,385.00p 1,385.00p 1,355.00p 1,377.50p 1752
05/12/2018 1,400.00p 1,440.00p 1,420.00p 1,420.00p 0
04/12/2018 1,400.00p 1,440.00p 1,396.00p 1,440.00p 293
03/12/2018 1,400.00p 1,435.00p 1,400.00p 1,400.00p 2269
30/11/2018 1,435.00p 1,435.00p 1,405.00p 1,435.00p 839
29/11/2018 1,385.00p 1,402.00p 1,385.00p 1,392.50p 2540
28/11/2018 1,375.00p 1,425.00p 1,367.50p 1,380.00p 481
27/11/2018 1,385.00p 1,400.00p 1,380.00p 1,380.00p 2804
26/11/2018 1,407.00p 1,407.50p 1,405.00p 1,407.50p 19
23/11/2018 1,425.00p 1,447.00p 1,350.00p 1,417.50p 23411
22/11/2018 1,445.00p 1,455.00p 1,445.00p 1,455.00p 142
21/11/2018 1,442.00p 1,442.00p 1,432.50p 1,432.50p 10
20/11/2018 1,430.00p 1,440.00p 1,430.00p 1,440.00p 770
19/11/2018 1,445.00p 1,455.00p 1,435.00p 1,442.50p 6052
16/11/2018 1,475.00p 1,475.00p 1,457.50p 1,457.50p 757
15/11/2018 1,480.00p 1,480.00p 1,440.00p 1,440.00p 2745
14/11/2018 1,440.50p 1,475.00p 1,440.50p 1,445.00p 93
13/11/2018 1,436.55p 1,475.00p 1,436.55p 1,445.00p 157
12/11/2018 1,440.50p 1,440.50p 1,430.00p 1,437.50p 4099
09/11/2018 1,450.00p 1,450.00p 1,430.00p 1,440.00p 2824
08/11/2018 1,435.00p 1,435.00p 1,420.00p 1,425.00p 3205
07/11/2018 1,435.00p 1,460.00p 1,430.00p 1,430.00p 3001
06/11/2018 1,430.00p 1,434.20p 1,430.00p 1,430.00p 386
05/11/2018 1,435.00p 1,442.50p 1,435.00p 1,442.50p 7
02/11/2018 1,430.00p 1,450.00p 1,430.00p 1,440.00p 2870
01/11/2018 1,450.00p 1,480.00p 1,445.00p 1,450.00p 3932
31/10/2018 1,450.00p 1,465.30p 1,450.00p 1,450.00p 3356
30/10/2018 1,485.00p 1,485.00p 1,390.00p 1,450.00p 3919
29/10/2018 1,500.00p 1,510.00p 1,500.00p 1,500.00p 750
26/10/2018 1,465.00p 1,480.00p 1,465.00p 1,472.50p 398
25/10/2018 1,505.00p 1,505.00p 1,465.00p 1,465.00p 1593
24/10/2018 1,485.00p 1,490.50p 1,485.00p 1,485.00p 157
23/10/2018 1,500.00p 1,510.00p 1,500.00p 1,507.50p 3333
22/10/2018 1,519.50p 1,519.50p 1,487.50p 1,487.50p 420
19/10/2018 1,500.00p 1,534.60p 1,465.00p 1,465.00p 2519
18/10/2018 1,480.00p 1,530.00p 1,480.00p 1,517.50p 2331
17/10/2018 1,440.00p 1,480.00p 1,419.80p 1,465.00p 18425
16/10/2018 1,430.00p 1,471.40p 1,380.00p 1,397.50p 12046
15/10/2018 1,500.00p 1,526.40p 1,470.00p 1,470.00p 8656
12/10/2018 1,520.00p 1,530.20p 1,516.10p 1,530.00p 1269
11/10/2018 1,555.00p 1,582.90p 1,499.50p 1,515.00p 4111
10/10/2018 1,570.00p 1,570.00p 1,570.00p 1,570.00p 250
09/10/2018 1,590.00p 1,600.00p 1,571.25p 1,585.00p 5359
08/10/2018 1,590.00p 1,607.25p 1,590.00p 1,590.00p 409
05/10/2018 1,600.00p 1,645.00p 1,540.22p 1,575.00p 9319
04/10/2018 1,625.00p 1,637.25p 1,590.00p 1,610.00p 8026
03/10/2018 1,637.00p 1,662.60p 1,637.00p 1,655.00p 1603
02/10/2018 1,695.00p 1,716.30p 1,600.00p 1,630.00p 15809
01/10/2018 1,700.00p 1,728.00p 1,699.00p 1,722.50p 1224
28/09/2018 1,745.00p 1,745.00p 1,680.00p 1,692.50p 2687
27/09/2018 1,690.00p 1,722.50p 1,675.00p 1,722.50p 0
26/09/2018 1,690.00p 1,728.00p 1,675.00p 1,675.00p 319
25/09/2018 1,703.25p 1,750.00p 1,700.00p 1,727.50p 354
24/09/2018 1,700.00p 1,722.50p 1,700.00p 1,722.50p 5150
21/09/2018 1,708.00p 1,710.00p 1,708.00p 1,710.00p 290
20/09/2018 1,715.00p 1,715.00p 1,707.50p 1,707.50p 550
19/09/2018 1,750.00p 1,750.00p 1,750.00p 1,750.00p 237
18/09/2018 1,715.00p 1,752.50p 1,715.00p 1,752.50p 311
17/09/2018 1,736.33p 1,736.33p 1,712.00p 1,735.00p 1950
14/09/2018 1,755.00p 1,755.00p 1,720.70p 1,737.50p 1343
13/09/2018 1,738.67p 1,738.67p 1,737.50p 1,737.50p 800
12/09/2018 1,726.00p 1,727.50p 1,726.00p 1,727.50p 28
11/09/2018 1,750.00p 1,750.00p 1,700.00p 1,700.00p 2176
10/09/2018 1,735.00p 1,752.50p 1,735.00p 1,752.50p 1803
07/09/2018 1,740.00p 1,760.00p 1,735.00p 1,760.00p 2231
06/09/2018 1,755.00p 1,760.00p 1,737.50p 1,760.00p 925
05/09/2018 1,750.10p 1,762.50p 1,757.50p 1,762.50p 0
04/09/2018 1,750.10p 1,759.30p 1,750.10p 1,757.50p 1667
03/09/2018 1,765.00p 1,765.00p 1,746.00p 1,762.50p 1948
31/08/2018 1,745.50p 1,762.50p 1,745.50p 1,762.50p 26967
30/08/2018 1,715.00p 1,760.00p 1,715.00p 1,745.00p 1370
29/08/2018 1,760.00p 1,788.70p 1,750.00p 1,762.50p 31069
28/08/2018 1,755.00p 1,792.30p 1,755.00p 1,780.00p 2360
24/08/2018 1,757.50p 1,780.00p 1,755.50p 1,780.00p 1807
23/08/2018 1,740.00p 1,765.05p 1,737.50p 1,737.50p 1125
22/08/2018 1,740.00p 1,763.35p 1,733.25p 1,742.50p 5799
21/08/2018 1,750.00p 1,750.00p 1,735.00p 1,742.50p 4598
20/08/2018 1,715.00p 1,756.60p 1,715.00p 1,745.00p 7040
17/08/2018 1,760.00p 1,760.00p 1,710.00p 1,735.00p 7030
16/08/2018 1,740.00p 1,759.55p 1,730.00p 1,730.00p 3165
15/08/2018 1,705.00p 1,747.90p 1,700.00p 1,715.00p 2735
14/08/2018 1,740.00p 1,750.00p 1,690.00p 1,710.00p 3565
13/08/2018 1,645.00p 1,683.00p 1,637.80p 1,645.00p 21843
10/08/2018 1,670.00p 1,680.00p 1,615.00p 1,635.00p 38245
09/08/2018 1,630.00p 1,649.30p 1,615.00p 1,615.00p 2977
08/08/2018 1,700.00p 1,716.85p 1,620.00p 1,635.00p 45279
07/08/2018 1,625.00p 1,625.70p 1,615.00p 1,615.00p 1754
06/08/2018 1,640.00p 1,640.00p 1,628.00p 1,640.00p 7158
03/08/2018 1,650.00p 1,685.00p 1,640.00p 1,670.00p 4522
02/08/2018 1,685.00p 1,685.00p 1,650.20p 1,672.50p 854
01/08/2018 1,707.40p 1,705.00p 1,702.50p 1,705.00p 0
31/07/2018 1,707.40p 1,707.40p 1,700.00p 1,702.50p 10017
30/07/2018 1,690.00p 1,717.85p 1,690.00p 1,702.50p 920
27/07/2018 1,690.00p 1,705.90p 1,690.00p 1,700.00p 1033
26/07/2018 1,720.00p 1,720.00p 1,695.25p 1,707.50p 1107
25/07/2018 1,725.00p 1,725.00p 1,725.00p 1,725.00p 500

*Close Price adjusted for both dividends and splits