SECURE TRUST BANK PLC (STB.GB)
AQSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 10 | 2.89855072464 | 345 | 365 | 345 | 605 | 365 | DE |
| 4 | 0 | 0 | 355 | 365 | 335 | 5752 | 350.94158554 | DE |
| 12 | -465 | -56.7073170732 | 820 | 830 | 335 | 4579 | 428.05734274 | DE |
| 26 | -420 | -54.1935483871 | 775 | 905 | 335 | 2378 | 493.37942097 | DE |
| 52 | -335 | -48.5507246377 | 690 | 950 | 335 | 1737 | 560.33092802 | DE |
| 156 | -967.5 | -73.156899811 | 1322.5 | 1405 | 335 | 1116 | 692.93413454 | DE |
| 260 | -1270 | -78.1538461538 | 1625 | 1698.95 | 335 | 1222 | 896.87218945 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735918500 | 355 | 0 | 0.00 | 355 | 356.76 | 354.48 | 463 |
| 1735832160 | 355 | -10 | -2.74 | 365 | 365 | 355 | 0 |
| 1735662660 | 365 | 0 | 0.00 | 365 | 365 | 365 | 0 |
| 1735576260 | 365 | 0 | 0.00 | 365 | 365 | 365 | 0 |
| 1735313700 | 365 | 10 | 2.82 | 345 | 365 | 345 | 1814 |
| 1735057680 | 355 | 0 | 0.00 | 355 | 355 | 355 | 0 |
| 1734971280 | 355 | 0 | 0.00 | 335 | 355 | 335 | 11412 |
| 1734712200 | 355 | 10 | 2.90 | 355 | 355 | 355 | 0 |
| 1734622440 | 345 | 0 | 0.00 | 355 | 355 | 335 | 0 |
| 1734536340 | 345 | 0 | 0.00 | 345 | 345 | 345 | 0 |
| 1734449880 | 345 | 0 | 0.00 | 355 | 365 | 340 | 14500 |
| 1734366420 | 345 | -10 | -2.82 | 365 | 365 | 345 | 9693 |
| 1734104460 | 355 | 0 | 0.00 | 365 | 365 | 355 | 1819 |
| 1734020880 | 355 | 0 | 0.00 | 355 | 365 | 354.54 | 1226 |
| 1733931060 | 355 | 10 | 2.90 | 345 | 365 | 337.4 | 23839 |
| 1733848080 | 345 | -10 | -2.82 | 355 | 359.5 | 344.66 | 12637 |
| 1733761860 | 355 | 0 | 0.00 | 355 | 365 | 352.44 | 1975 |
| 1733495700 | 355 | 0 | 0.00 | 355 | 357.37 | 355 | 7365 |
| 1733416140 | 355 | -10 | -2.74 | 365 | 365 | 351.84 | 882 |
| 1733326500 | 365 | 10 | 2.82 | 355 | 365 | 353.15 | 3442 |
| 1733239800 | 355 | 0 | 0.00 | 365 | 375 | 355 | 16020 |
| 1733156940 | 355 | -10 | -2.74 | 365 | 369.3 | 355 | 3238 |
| 1732897620 | 365 | -20 | -5.19 | 400 | 400 | 365 | 2427 |
| 1732808160 | 385 | 40 | 11.59 | 345 | 400 | 342.4 | 4610 |
| 1732721820 | 345 | -10 | -2.82 | 355 | 355 | 345 | 2899 |
| 1732638480 | 355 | 0 | 0.00 | 355 | 365 | 350.66 | 1452 |
| 1732548840 | 355 | 0 | 0.00 | 355 | 375 | 350.6 | 2474 |
| 1732289460 | 355 | -10 | -2.74 | 375 | 375 | 355 | 1322 |
| 1732203480 | 365 | -20 | -5.19 | 385 | 400 | 365 | 8623 |
| 1732120140 | 385 | 0 | 0.00 | 400 | 400 | 385 | 1267 |
| 1732033620 | 385 | 0 | 0.00 | 400 | 400 | 385 | 6407 |
| 1731947580 | 385 | -25 | -6.10 | 410 | 414.72 | 385 | 14354 |
| 1731688080 | 410 | 10 | 2.50 | 410 | 440 | 399.7 | 915 |
| 1731598260 | 400 | 0 | 0.00 | 400 | 408.26 | 400 | 1129 |
| 1731511920 | 400 | -10 | -2.44 | 385 | 404.94 | 385 | 4793 |
| 1731428820 | 410 | 10 | 2.50 | 420 | 420 | 400 | 1239 |
| 1731342540 | 400 | -30 | -6.98 | 420 | 424.25 | 400 | 1704 |
| 1731083160 | 430 | -20 | -4.44 | 450 | 460 | 423 | 7660 |
| 1730993820 | 450 | -35 | -7.22 | 475 | 475 | 450 | 898 |
| 1730910480 | 485 | 0 | 0.00 | 485 | 485 | 485 | 0 |
| 1730824080 | 485 | 0 | 0.00 | 515 | 540 | 485 | 366 |
| 1730737740 | 485 | 10 | 2.11 | 475 | 528 | 460 | 5562 |
| 1730475300 | 475 | -85 | -15.18 | 495 | 550 | 440 | 22064 |
| 1730388900 | 560 | -20 | -3.45 | 560 | 570 | 560 | 413 |
| 1730305440 | 580 | -35 | -5.69 | 615 | 615 | 540 | 9350 |
| 1730193840 | 615 | -40 | -6.11 | 670 | 670 | 605 | 8567 |
| 1730132940 | 655 | -130 | -16.56 | 765 | 785 | 632.5 | 24050 |
| 1729869960 | 785 | -15 | -1.88 | 800 | 800 | 785 | 0 |
| 1729783680 | 800 | 0 | 0.00 | 800 | 800 | 792.8 | 390 |
| 1729697340 | 800 | -20 | -2.44 | 800 | 800 | 800 | 0 |
| 1729610340 | 820 | 0 | 0.00 | 820 | 820 | 820 | 0 |
| 1729524420 | 820 | 10 | 1.23 | 830 | 830 | 820 | 0 |
| 1729262100 | 810 | -10 | -1.22 | 820 | 820 | 810 | 0 |
| 1729178580 | 820 | 10 | 1.23 | 820 | 820 | 820 | 0 |
| 1729092540 | 810 | -10 | -1.22 | 810 | 820 | 810 | 0 |
| 1729006140 | 820 | 0 | 0.00 | 830 | 830 | 820 | 0 |
| 1728919680 | 820 | 0 | 0.00 | 830 | 830 | 812 | 2148 |
| 1728657480 | 820 | 10 | 1.23 | 820 | 830 | 820 | 340 |
| 1728574140 | 810 | 0 | 0.00 | 820 | 830 | 810 | 2121 |
| 1728484740 | 810 | 0 | 0.00 | 830 | 830 | 810 | 0 |
| 1728401340 | 810 | 10 | 1.25 | 820 | 820 | 810 | 0 |
| 1728311580 | 800 | -10 | -1.23 | 820 | 820 | 800 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
