STB

Secure Trust Bank Historical Data

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
$29.56
London Stock Exchange Level 2
Monthly Subscription
for only
$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
$88.69
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Secure Trust Bank Plc STB London Ordinary Share GB00B6TKHP66 ORD 40P
  Price Change Change Percent Stock Price Last Traded
29.00 3.91% 770.00 08:31:45
Close Price Low Price High Price Open Price Previous Close
736.00 770.00 738.00 741.00
more quote information »
Industry Sector
BANKS

STB Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week630.00770.00630.00721.1750,531140.0022.22%
1 Month624.00770.00618.00646.4992,732146.0023.4%
3 Months566.00770.00566.00645.0335,507204.0036.04%
6 Months852.00930.00550.00705.7826,992-82.00-9.62%
1 Year1,405.001,730.00550.001,043.1924,703-635.00-45.2%
3 Years1,845.002,120.00550.001,289.2620,709-1,075.00-58.27%
5 Years2,785.003,425.00550.001,558.8617,082-2,015.00-72.35%

STB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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
See More Historical Prices »


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.