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 | 1 | 0.2849002849 | 351 | 358 | 337 | 94360 | 347.80046926 | DE |
| 4 | -8 | -2.22222222222 | 360 | 402 | 337 | 233716 | 357.89203751 | DE |
| 12 | -491 | -58.2443653618 | 843 | 843 | 337 | 164831 | 443.65153698 | DE |
| 26 | -442 | -55.6675062972 | 794 | 908 | 337 | 99740 | 532.17178578 | DE |
| 52 | -322 | -47.7744807122 | 674 | 942 | 337 | 69944 | 580.79676107 | DE |
| 156 | -943 | -72.8185328185 | 1295 | 1420 | 337 | 41590 | 672.6644165 | DE |
| 260 | -1248 | -78 | 1600 | 1700 | 337 | 36044 | 792.03380594 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734975000 | 355 | 16 | 4.72 | 345 | 355 | 345 | 46593 |
| 1734715800 | 339 | -9 | -2.59 | 348 | 351 | 339 | 96613 |
| 1734629400 | 348 | -2 | -0.57 | 350 | 350 | 337 | 68136 |
| 1734543000 | 350 | 1 | 0.29 | 352 | 358 | 349 | 188767 |
| 1734456600 | 349 | -5 | -1.41 | 351 | 354 | 340 | 71693 |
| 1734370200 | 354 | -2 | -0.56 | 364 | 364 | 351 | 77776 |
| 1734111000 | 356 | -2 | -0.56 | 359 | 363 | 356 | 46671 |
| 1734024600 | 358 | -2 | -0.56 | 360 | 360 | 357 | 104580 |
| 1733938200 | 360 | 12 | 3.45 | 345 | 376 | 344 | 297277 |
| 1733851800 | 348 | -5 | -1.42 | 351 | 355 | 344 | 110325 |
| 1733765400 | 353 | 0 | 0.00 | 356 | 360 | 351 | 177457 |
| 1733506200 | 353 | -1 | -0.28 | 359 | 359 | 353 | 38572 |
| 1733419800 | 354 | -4 | -1.12 | 360 | 360 | 350 | 2113803 |
| 1733333400 | 358 | 1 | 0.28 | 361 | 365 | 357 | 92150 |
| 1733247000 | 357 | 0 | 0.00 | 357 | 373 | 357 | 54256 |
| 1733160600 | 357 | -12 | -3.25 | 370 | 370 | 357 | 18412 |
| 1732901400 | 369 | -23 | -5.87 | 397 | 402 | 367 | 753764 |
| 1732815000 | 392 | 44 | 12.64 | 346 | 393 | 338 | 215994 |
| 1732728600 | 348 | -5 | -1.42 | 355 | 356 | 346 | 59826 |
| 1732642200 | 353 | -6 | -1.67 | 360 | 362 | 350 | 41653 |
| 1732555800 | 359 | 3 | 0.84 | 360 | 360 | 350 | 57409 |
| 1732296600 | 356 | -11 | -3.00 | 371 | 371 | 356 | 74071 |
| 1732210200 | 367 | -17 | -4.43 | 383 | 383 | 365 | 114268 |
| 1732123800 | 384 | -8 | -2.04 | 394 | 394 | 384 | 28682 |
| 1732037400 | 392 | 0 | 0.00 | 400 | 401 | 390 | 37814 |
| 1731951000 | 392 | -16 | -3.92 | 418 | 419 | 390 | 115295 |
| 1731691800 | 408 | 6 | 1.49 | 408 | 416 | 401 | 56620 |
| 1731605400 | 402 | 5 | 1.26 | 401 | 408 | 401 | 119945 |
| 1731519000 | 397 | 0 | 0.00 | 386 | 411 | 373 | 222638 |
| 1731432600 | 397 | -14 | -3.41 | 426 | 426 | 397 | 267575 |
| 1731346200 | 411 | -6 | -1.44 | 426 | 430 | 410 | 143508 |
| 1731087000 | 417 | -30 | -6.71 | 442 | 445 | 417 | 142302 |
| 1731000600 | 447 | -8 | -1.76 | 465 | 473 | 441 | 88865 |
| 1730914200 | 455 | -29 | -5.99 | 482 | 496 | 455 | 98475 |
| 1730827800 | 484 | -10 | -2.02 | 504 | 554 | 484 | 373693 |
| 1730741400 | 494 | 20 | 4.22 | 474 | 540 | 473 | 519932 |
| 1730482200 | 474 | -92 | -16.25 | 456 | 500 | 440 | 1065810 |
| 1730395800 | 566 | 14 | 2.54 | 576 | 576 | 560 | 87770 |
| 1730309400 | 552 | -68 | -10.97 | 610 | 610 | 544 | 668937 |
| 1730223000 | 620 | -22 | -3.43 | 674 | 674 | 616 | 145438 |
| 1730136600 | 642 | -140 | -17.90 | 782 | 782 | 640 | 200194 |
| 1729873800 | 782 | -12 | -1.51 | 800 | 800 | 782 | 39731 |
| 1729787400 | 794 | 12 | 1.53 | 790 | 802 | 790 | 12153 |
| 1729701000 | 782 | -18 | -2.25 | 784 | 806 | 782 | 12072 |
| 1729614600 | 800 | -18 | -2.20 | 812 | 812 | 796 | 143886 |
| 1729528200 | 818 | -2 | -0.24 | 820 | 820 | 814 | 2748 |
| 1729269000 | 820 | 2 | 0.24 | 820 | 822 | 810 | 14388 |
| 1729182600 | 818 | -2 | -0.24 | 816 | 820 | 816 | 14693 |
| 1729096200 | 820 | 6 | 0.74 | 822 | 822 | 814 | 13889 |
| 1729009800 | 814 | -12 | -1.45 | 822 | 824 | 814 | 18357 |
| 1728923400 | 826 | 4 | 0.49 | 812 | 826 | 810 | 17508 |
| 1728664200 | 822 | 18 | 2.24 | 822 | 822 | 822 | 1707 |
| 1728577800 | 804 | -14 | -1.71 | 802 | 804 | 800 | 5009 |
| 1728491400 | 818 | 14 | 1.74 | 812 | 818 | 800 | 3209 |
| 1728405000 | 804 | -2 | -0.25 | 804 | 804 | 804 | 3065 |
| 1728318600 | 806 | -6 | -0.74 | 812 | 818 | 800 | 137445 |
| 1728059400 | 812 | 0 | 0.00 | 812 | 812 | 812 | 7472 |
| 1727973000 | 812 | -4 | -0.49 | 826 | 826 | 810 | 15056 |
| 1727886600 | 816 | -27 | -3.20 | 816 | 826 | 816 | 16893 |
| 1727800200 | 843 | 21 | 2.55 | 843 | 843 | 843 | 197803 |
| 1727713800 | 822 | 2 | 0.24 | 830 | 830 | 822 | 8264 |
| 1727454600 | 820 | 6 | 0.74 | 818 | 826 | 818 | 837713 |
| 1727368200 | 814 | 4 | 0.49 | 812 | 820 | 796 | 13360 |
| 1727281800 | 810 | -4 | -0.49 | 822 | 824 | 810 | 5533 |
| 1727195400 | 814 | -14 | -1.69 | 822 | 822 | 814 | 20508 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
