STB

Secure Trust Bank Historical Data

STB Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 27 2020 757.00 -5.00 -0.66% 757.00 757.00 757.00 155,033
Oct 26 2020 762.00 21.00 2.83% 738.00 770.00 736.00 224,950
Oct 23 2020 741.00 0.00 +0.00% 740.00 744.00 734.00 0.00
Oct 23 2020 741.00 9.00 1.23% 740.00 744.00 734.00 55,843
Oct 22 2020 732.00 77.00 11.76% 672.00 738.00 672.00 155,918
Oct 21 2020 655.00 15.00 2.34% 655.00 655.00 655.00 34,850
Oct 20 2020 640.00 -1.00 -0.16% 654.00 654.00 640.00 4,240
Oct 19 2020 641.00 11.00 1.75% 630.00 641.00 630.00 1,806
Oct 16 2020 630.00 4.00 0.64% 634.00 634.00 630.00 617
Oct 15 2020 626.00 -10.00 -1.57% 644.00 644.00 626.00 52
Oct 14 2020 636.00 18.00 2.91% 636.00 636.00 636.00 1,386
Oct 13 2020 618.00 -12.00 -1.9% 628.00 628.00 618.00 1,431
Oct 12 2020 630.00 -4.00 -0.63% 630.00 630.00 630.00 2,167
Oct 09 2020 634.00 -4.00 -0.63% 630.00 634.00 618.00 3,892
Oct 08 2020 638.00 -1.00 -0.16% 638.00 638.00 638.00 38
Oct 07 2020 639.00 5.00 0.79% 626.00 639.00 626.00 157
Oct 06 2020 634.00 -6.00 -0.94% 640.00 640.00 634.00 12,662
Oct 05 2020 640.00 6.00 0.95% 626.00 640.00 624.00 2,122
Oct 02 2020 634.00 0.00 0.0% 634.00 634.00 634.00 0.00
Oct 01 2020 634.00 2.00 0.32% 634.00 634.00 634.00 1,484,366
Sep 30 2020 632.00 0.00 0.0% 624.00 624.00 624.00 200
Sep 29 2020 632.00 -18.00 -2.77% 632.00 632.00 632.00 1
Sep 28 2020 650.00 16.00 2.52% 624.00 624.00 624.00 160
Sep 25 2020 634.00 12.00 1.93% 634.00 634.00 634.00 1,262
Sep 24 2020 622.00 -42.00 -6.33% 624.00 624.00 624.00 1,392
Sep 23 2020 664.00 35.00 5.56% 624.00 636.00 624.00 2,001
Sep 22 2020 629.00 -3.00 -0.47% 629.00 629.00 629.00 61
Sep 21 2020 632.00 -24.00 -3.66% 642.00 642.00 622.00 6,871
Sep 18 2020 656.00 29.00 4.63% 640.00 656.00 640.00 5,077
Sep 17 2020 627.00 2.00 0.32% 638.00 638.00 620.00 1,004
Sep 16 2020 625.00 -15.00 -2.34% 648.00 648.00 648.00 2,494
Sep 15 2020 640.00 15.00 2.4% 640.00 640.00 640.00 54,212
Sep 14 2020 625.00 0.00 0.0% 610.00 625.00 610.00 959
Sep 11 2020 625.00 0.00 0.0% 640.00 640.00 625.00 1
Sep 10 2020 625.00 -5.00 -0.79% 625.00 625.00 625.00 2
Sep 09 2020 630.00 16.00 2.61% 612.00 630.00 610.00 4,023
Sep 08 2020 614.00 -13.00 -2.07% 648.00 648.00 614.00 65
Sep 07 2020 627.00 23.00 3.81% 620.00 646.00 600.00 143,257
Sep 04 2020 604.00 -18.00 -2.89% 610.00 618.00 604.00 2,065
Sep 03 2020 622.00 -3.00 -0.48% 610.00 622.00 610.00 521
Sep 02 2020 625.00 -29.00 -4.43% 610.00 640.00 610.00 2,665
Sep 01 2020 654.00 14.00 2.19% 640.00 654.00 640.00 3
Aug 31 2020 640.00 0.00 +0.00% 640.00 640.00 640.00 0.00
Aug 28 2020 640.00 -10.00 -1.54% 640.00 640.00 640.00 40
Aug 27 2020 650.00 8.00 1.25% 640.00 650.00 640.00 530
Aug 26 2020 642.00 -33.00 -4.89% 642.00 642.00 640.00 1,144
Aug 25 2020 675.00 0.00 0.0% 640.00 675.00 640.00 594
Aug 24 2020 675.00 -35.00 -4.93% 675.00 675.00 675.00 168
Aug 21 2020 710.00 35.00 5.19% 710.00 710.00 710.00 15
Aug 20 2020 675.00 35.00 5.47% 672.00 675.00 640.00 514
Aug 19 2020 640.00 -20.00 -3.03% 640.00 640.00 640.00 90
Aug 18 2020 660.00 15.00 2.33% 678.00 704.00 640.00 4,910
Aug 17 2020 645.00 -25.00 -3.73% 644.00 650.00 640.00 13,974
Aug 14 2020 670.00 30.00 4.69% 700.00 700.00 640.00 2,282
Aug 13 2020 640.00 -2.00 -0.31% 642.00 642.00 640.00 943
Aug 12 2020 642.00 -19.00 -2.87% 678.00 678.00 642.00 3,742
Aug 11 2020 661.00 -9.00 -1.34% 670.00 674.00 640.00 1,183
Aug 10 2020 670.00 -10.00 -1.47% 694.00 694.00 670.00 4,422
Aug 07 2020 680.00 0.00 0.0% 646.00 680.00 646.00 957
Aug 06 2020 680.00 104.00 18.06% 608.00 680.00 608.00 21,494
Aug 05 2020 576.00 -13.00 -2.21% 604.00 604.00 576.00 520
Aug 04 2020 589.00 14.00 2.43% 590.00 600.00 574.00 1,828
Aug 03 2020 575.00 9.00 1.59% 566.00 575.00 566.00 5,317
Jul 31 2020 566.00 4.00 0.71% 558.00 566.00 558.00 21,707
Jul 30 2020 562.00 -18.00 -3.1% 570.00 588.00 550.00 5,399


Your Recent History
LSE
STB
Secure Tru..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.