Secure Trust Bank Plc (STB)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 30 | 3.79746835443 | 790 | 810 | 774 | 41005 | 790.80835996 | DE |
| 4 | 28 | 3.53535353535 | 792 | 810 | 762 | 23770 | 789.96462716 | DE |
| 12 | 130 | 18.8405797101 | 690 | 942 | 670 | 40380 | 777.07517275 | DE |
| 26 | 130 | 18.8405797101 | 690 | 942 | 620 | 39135 | 734.5138939 | DE |
| 52 | 244 | 42.3611111111 | 576 | 942 | 554 | 41608 | 681.69039175 | DE |
| 156 | -420 | -33.8709677419 | 1240 | 1420 | 550 | 30534 | 858.27930445 | DE |
| 260 | -570 | -41.0071942446 | 1390 | 1730 | 550 | 29437 | 943.85246771 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 820 | 20 | 2.50 | 800 | 820 | 784 | 62020 |
| 1721925000 | 800 | 12 | 1.52 | 800 | 800 | 800 | 19735 |
| 1721838600 | 788 | -8 | -1.01 | 800 | 800 | 788 | 146804 |
| 1721752200 | 796 | 10 | 1.27 | 774 | 796 | 774 | 14841 |
| 1721665800 | 786 | -14 | -1.75 | 786 | 786 | 786 | 4536 |
| 1721406600 | 800 | 0 | 0.00 | 790 | 800 | 784 | 19109 |
| 1721320200 | 800 | 4 | 0.50 | 800 | 800 | 800 | 13327 |
| 1721233800 | 796 | 6 | 0.76 | 798 | 798 | 796 | 5575 |
| 1721147400 | 790 | -10 | -1.25 | 776 | 796 | 776 | 23958 |
| 1721061000 | 800 | 0 | 0.00 | 772 | 800 | 770 | 27473 |
| 1720801800 | 800 | 2 | 0.25 | 790 | 800 | 788 | 45483 |
| 1720715400 | 798 | 28 | 3.64 | 776 | 798 | 776 | 6858 |
| 1720629000 | 770 | -14 | -1.79 | 770 | 770 | 770 | 2493 |
| 1720542600 | 784 | 14 | 1.82 | 762 | 784 | 762 | 9752 |
| 1720456200 | 770 | -4 | -0.52 | 770 | 776 | 764 | 14576 |
| 1720197000 | 774 | -18 | -2.27 | 780 | 792 | 764 | 8793 |
| 1720110600 | 792 | 22 | 2.86 | 770 | 792 | 770 | 10784 |
| 1720024200 | 770 | -14 | -1.79 | 774 | 790 | 770 | 21219 |
| 1719937800 | 784 | -6 | -0.76 | 766 | 784 | 764 | 32916 |
| 1719851400 | 790 | -2 | -0.25 | 798 | 800 | 764 | 43564 |
| 1719592200 | 792 | 18 | 2.33 | 792 | 792 | 792 | 3597 |
| 1719505800 | 774 | -6 | -0.77 | 772 | 786 | 770 | 32680 |
| 1719419400 | 780 | 6 | 0.78 | 780 | 794 | 762 | 281571 |
| 1719333000 | 774 | 6 | 0.78 | 762 | 776 | 762 | 117280 |
| 1719246600 | 768 | -32 | -4.00 | 794 | 794 | 762 | 61367 |
| 1718987400 | 800 | 4 | 0.50 | 806 | 806 | 794 | 9204 |
| 1718901000 | 796 | -13 | -1.61 | 800 | 806 | 792 | 33481 |
| 1718814600 | 809 | -12 | -1.46 | 809 | 809 | 809 | 14501 |
| 1718728200 | 821 | -7 | -0.85 | 810 | 828 | 804 | 6401 |
| 1718641800 | 828 | 28 | 3.50 | 800 | 828 | 800 | 59347 |
| 1718382600 | 800 | -56 | -6.54 | 834 | 834 | 800 | 38298 |
| 1718296200 | 856 | -1 | -0.12 | 856 | 856 | 856 | 2043 |
| 1718209800 | 857 | 17 | 2.02 | 857 | 857 | 857 | 3777 |
| 1718123400 | 840 | -14 | -1.64 | 886 | 886 | 840 | 4173 |
| 1718037000 | 854 | -6 | -0.70 | 862 | 874 | 854 | 17808 |
| 1717777800 | 860 | -20 | -2.27 | 850 | 870 | 850 | 8837 |
| 1717691400 | 880 | 14 | 1.62 | 842 | 880 | 842 | 8954 |
| 1717605000 | 866 | -28 | -3.13 | 896 | 896 | 850 | 13945 |
| 1717518600 | 894 | 2 | 0.22 | 878 | 896 | 862 | 19567 |
| 1717432200 | 892 | 48 | 5.69 | 846 | 942 | 846 | 134441 |
| 1717173000 | 844 | -2 | -0.24 | 850 | 854 | 844 | 39585 |
| 1717086600 | 846 | 38 | 4.70 | 824 | 852 | 822 | 70082 |
| 1717000200 | 808 | 2 | 0.25 | 800 | 810 | 800 | 10372 |
| 1716913800 | 806 | 8 | 1.00 | 800 | 814 | 798 | 26688 |
| 1716568200 | 798 | -8 | -0.99 | 798 | 798 | 798 | 8735 |
| 1716481800 | 806 | 22 | 2.81 | 796 | 806 | 790 | 20133 |
| 1716395400 | 784 | -24 | -2.97 | 808 | 826 | 784 | 33007 |
| 1716309000 | 808 | 26 | 3.32 | 778 | 810 | 778 | 58564 |
| 1716222600 | 782 | 12 | 1.56 | 754 | 798 | 754 | 75474 |
| 1715963400 | 770 | 30 | 4.05 | 740 | 770 | 738 | 62689 |
| 1715877000 | 740 | 40 | 5.71 | 712 | 754 | 712 | 62190 |
| 1715790600 | 700 | 0 | 0.00 | 680 | 712 | 680 | 298487 |
| 1715704200 | 700 | -4 | -0.57 | 682 | 712 | 682 | 80814 |
| 1715617800 | 704 | 18 | 2.62 | 680 | 704 | 680 | 17428 |
| 1715358600 | 686 | -14 | -2.00 | 680 | 698 | 680 | 10074 |
| 1715272200 | 700 | 24 | 3.55 | 676 | 700 | 676 | 37105 |
| 1715185800 | 676 | -12 | -1.74 | 682 | 682 | 676 | 37893 |
| 1715099400 | 688 | 18 | 2.69 | 672 | 688 | 670 | 15549 |
| 1714753800 | 670 | -10 | -1.47 | 690 | 690 | 670 | 34082 |
| 1714667400 | 680 | -16 | -2.30 | 690 | 690 | 676 | 7019 |
| 1714581000 | 696 | -4 | -0.57 | 696 | 696 | 696 | 3089 |
| 1714494600 | 700 | 4 | 0.57 | 702 | 702 | 676 | 9978 |
| 1714408200 | 696 | 10 | 1.46 | 674 | 696 | 674 | 4029 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
