Secure Trust Bank Plc (STB)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 32 | 4.40771349862 | 726 | 788 | 726 | 107449 | 757.06629192 | DE |
| 4 | -12 | -1.55844155844 | 770 | 788 | 680 | 77056 | 744.55768858 | DE |
| 12 | 158 | 26.3333333333 | 600 | 788 | 495 | 78387 | 659.00796116 | DE |
| 26 | 401 | 112.324929972 | 357 | 788 | 340 | 109362 | 522.25251159 | DE |
| 52 | -4 | -0.524934383202 | 762 | 908 | 337 | 104590 | 526.52439661 | DE |
| 156 | -392 | -34.0869565217 | 1150 | 1280 | 337 | 55695 | 589.11494066 | DE |
| 260 | 78 | 11.4705882353 | 680 | 1420 | 337 | 44983 | 715.65162556 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750782600 | 758 | 6 | 0.80 | 752 | 774 | 752 | 33095 |
| 1750696200 | 752 | 0 | 0.00 | 762 | 764 | 742 | 128166 |
| 1750437000 | 752 | -18 | -2.34 | 772 | 788 | 752 | 174746 |
| 1750350600 | 770 | 14 | 1.85 | 742 | 776 | 742 | 122737 |
| 1750264200 | 756 | 2 | 0.27 | 726 | 760 | 726 | 78501 |
| 1750177800 | 754 | -4 | -0.53 | 726 | 760 | 726 | 78676 |
| 1750091400 | 758 | 6 | 0.80 | 740 | 758 | 740 | 30763 |
| 1749832200 | 752 | -8 | -1.05 | 726 | 758 | 726 | 57857 |
| 1749745800 | 760 | 10 | 1.33 | 742 | 760 | 742 | 40646 |
| 1749659400 | 750 | 0 | 0.00 | 750 | 752 | 732 | 87155 |
| 1749573000 | 750 | -12 | -1.57 | 754 | 762 | 750 | 98236 |
| 1749486600 | 762 | 8 | 1.06 | 750 | 772 | 750 | 122142 |
| 1749227400 | 754 | 18 | 2.45 | 702 | 756 | 702 | 38702 |
| 1749141000 | 736 | 18 | 2.51 | 696 | 740 | 696 | 53574 |
| 1749054600 | 718 | 12 | 1.70 | 690 | 726 | 690 | 51099 |
| 1748968200 | 706 | 6 | 0.86 | 680 | 710 | 680 | 38391 |
| 1748881800 | 700 | -8 | -1.13 | 710 | 710 | 694 | 106726 |
| 1748622600 | 708 | -26 | -3.54 | 728 | 730 | 706 | 87613 |
| 1748536200 | 734 | 0 | 0.00 | 734 | 740 | 726 | 30699 |
| 1748449800 | 734 | -16 | -2.13 | 770 | 770 | 724 | 81587 |
| 1748363400 | 750 | 16 | 2.18 | 732 | 762 | 732 | 106733 |
| 1748017800 | 734 | -22 | -2.91 | 752 | 754 | 728 | 120824 |
| 1747931400 | 756 | 40 | 5.59 | 702 | 756 | 702 | 165106 |
| 1747845000 | 716 | 34 | 4.99 | 664 | 716 | 664 | 120991 |
| 1747758600 | 682 | 48 | 7.57 | 648 | 692 | 648 | 211725 |
| 1747672200 | 634 | 8 | 1.28 | 626 | 636 | 624 | 71943 |
| 1747413000 | 626 | 8 | 1.29 | 626 | 628 | 616 | 59734 |
| 1747326600 | 618 | 8 | 1.31 | 626 | 626 | 588 | 38101 |
| 1747240200 | 610 | -2 | -0.33 | 604 | 612 | 604 | 27996 |
| 1747153800 | 612 | 0 | 0.00 | 606 | 626 | 600 | 47937 |
| 1747067400 | 612 | 32 | 5.52 | 588 | 616 | 588 | 80801 |
| 1746808200 | 580 | -18 | -3.01 | 624 | 624 | 580 | 41351 |
| 1746721800 | 598 | -8 | -1.32 | 590 | 614 | 590 | 33652 |
| 1746635400 | 606 | 6 | 1.00 | 590 | 606 | 586 | 37570 |
| 1746549000 | 600 | 14 | 2.39 | 594 | 602 | 588 | 167224 |
| 1746203400 | 586 | 4 | 0.69 | 582 | 586 | 578 | 58085 |
| 1746117000 | 582 | -8 | -1.36 | 580 | 586 | 578 | 58469 |
| 1746030600 | 590 | 8 | 1.37 | 600 | 602 | 586 | 23912 |
| 1745944200 | 582 | 0 | 0.00 | 578 | 588 | 576 | 28507 |
| 1745857800 | 582 | 0 | 0.00 | 588 | 590 | 576 | 16864 |
| 1745598600 | 582 | 4 | 0.69 | 574 | 590 | 574 | 82909 |
| 1745512200 | 578 | -26 | -4.30 | 588 | 590 | 578 | 37691 |
| 1745425800 | 604 | 8 | 1.34 | 588 | 614 | 588 | 76268 |
| 1745339400 | 596 | 4 | 0.68 | 588 | 598 | 582 | 78420 |
| 1744907400 | 592 | 6 | 1.02 | 582 | 592 | 582 | 29567 |
| 1744821000 | 586 | -10 | -1.68 | 588 | 598 | 576 | 44343 |
| 1744734600 | 596 | 32 | 5.67 | 538 | 596 | 538 | 52883 |
| 1744648200 | 564 | 14 | 2.55 | 538 | 564 | 538 | 38796 |
| 1744389000 | 550 | 8 | 1.48 | 522 | 552 | 522 | 87112 |
| 1744302600 | 542 | 26 | 5.04 | 550 | 560 | 526 | 83082 |
| 1744216200 | 516 | -16 | -3.01 | 516 | 520 | 495 | 68132 |
| 1744129800 | 532 | 0 | 0.00 | 554 | 554 | 528 | 47326 |
| 1744043400 | 532 | -18 | -3.27 | 556 | 556 | 502 | 283682 |
| 1743784200 | 550 | -8 | -1.43 | 552 | 570 | 521.98 | 118285 |
| 1743697800 | 558 | -36 | -6.06 | 588 | 596 | 530 | 185957 |
| 1743611400 | 594 | -2 | -0.34 | 600 | 600 | 594 | 16598 |
| 1743525000 | 596 | 2 | 0.34 | 586 | 610 | 586 | 110380 |
| 1743438600 | 594 | 0 | 0.00 | 590 | 600 | 586 | 145088 |
| 1743183000 | 594 | -6 | -1.00 | 604 | 604 | 588 | 85325 |
| 1743096600 | 600 | 10 | 1.69 | 590 | 604 | 584 | 199176 |
| 1743010200 | 590 | 10 | 1.72 | 598 | 598 | 584 | 87633 |
| 1742923800 | 580 | 8 | 1.40 | 598 | 598 | 574 | 60971 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
