STB

Secure Trust Bank Historical Data - STB

STB Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 22 2021 1,070.00 5.00 0.47% 1,065.00 1,070.00 1,055.00 11,213
Jun 21 2021 1,065.00 25.00 2.4% 1,065.00 1,065.00 1,065.00 3,536
Jun 18 2021 1,040.00 -47.50 -4.37% 1,085.00 1,095.00 1,035.00 6,737
Jun 17 2021 1,087.50 22.50 2.11% 1,095.00 1,095.00 1,080.00 2,073
Jun 16 2021 1,065.00 15.00 1.43% 1,075.00 1,075.00 1,065.00 3,972
Jun 15 2021 1,050.00 -30.00 -2.78% 1,125.00 1,125.00 1,050.00 4,352
Jun 14 2021 1,080.00 -32.50 -2.92% 1,125.00 1,130.00 1,080.00 5,410
Jun 11 2021 1,112.50 17.50 1.6% 1,100.00 1,112.50 1,100.00 2,799
Jun 10 2021 1,095.00 -37.50 -3.31% 1,140.00 1,140.00 1,090.00 59,558
Jun 09 2021 1,132.50 -12.50 -1.09% 1,140.00 1,140.00 1,132.50 767
Jun 08 2021 1,145.00 15.00 1.33% 1,110.00 1,150.00 1,110.00 2,715
Jun 07 2021 1,130.00 15.00 1.35% 1,130.00 1,130.00 1,130.00 6,819
Jun 04 2021 1,115.00 -27.50 -2.41% 1,150.00 1,150.00 1,090.00 7,365
Jun 03 2021 1,142.50 15.00 1.33% 1,140.00 1,150.00 1,140.00 7,669
Jun 02 2021 1,127.50 -37.50 -3.22% 1,155.00 1,170.00 1,120.00 9,137
Jun 01 2021 1,165.00 15.00 1.3% 1,165.00 1,165.00 1,165.00 7,014
May 31 2021 1,150.00 0.00 +0.00% 1,155.00 1,155.00 1,150.00 0.00
May 28 2021 1,150.00 -35.00 -2.95% 1,155.00 1,155.00 1,150.00 3,365
May 27 2021 1,185.00 12.50 1.07% 1,200.00 1,200.00 1,185.00 1,591
May 26 2021 1,172.50 0.00 0.0% 1,185.00 1,185.00 1,172.50 3,007
May 25 2021 1,172.50 22.50 1.96% 1,165.00 1,172.50 1,165.00 9,022
May 24 2021 1,150.00 -15.00 -1.29% 1,155.00 1,155.00 1,150.00 4,143
May 21 2021 1,165.00 -5.00 -0.43% 1,165.00 1,175.00 1,160.00 5,245
May 20 2021 1,170.00 -12.50 -1.06% 1,170.00 1,185.00 1,170.00 151,736
May 19 2021 1,182.50 0.00 0.0% 1,165.00 1,205.00 1,165.00 5,444
May 18 2021 1,182.50 22.50 1.94% 1,160.00 1,182.50 1,160.00 5,241
May 17 2021 1,160.00 -15.00 -1.28% 1,155.00 1,160.00 1,155.00 3,183
May 14 2021 1,175.00 -5.00 -0.42% 1,200.00 1,200.00 1,165.00 16,286
May 13 2021 1,180.00 0.00 0.0% 1,180.00 1,180.00 1,170.00 18,213
May 12 2021 1,180.00 -10.00 -0.84% 1,175.00 1,205.00 1,175.00 22,712
May 11 2021 1,190.00 0.00 0.0% 1,205.00 1,205.00 1,140.00 9,774
May 10 2021 1,190.00 0.00 0.0% 1,180.00 1,190.00 1,175.00 3,600
May 07 2021 1,190.00 0.00 0.0% 1,205.00 1,205.00 1,190.00 5,046
May 06 2021 1,190.00 40.00 3.48% 1,150.00 1,205.00 1,150.00 6,816
May 05 2021 1,150.00 -15.00 -1.29% 1,140.00 1,165.00 1,140.00 13,564
May 04 2021 1,165.00 10.00 0.87% 1,155.00 1,165.00 1,155.00 932
May 03 2021 1,155.00 0.00 +0.00% 1,135.00 1,155.00 1,135.00 0.00
Apr 30 2021 1,155.00 0.00 0.0% 1,135.00 1,155.00 1,135.00 64
Apr 29 2021 1,155.00 5.00 0.43% 1,150.00 1,155.00 1,130.00 73,514
Apr 28 2021 1,150.00 20.00 1.77% 1,170.00 1,170.00 1,150.00 6,295
Apr 27 2021 1,130.00 -42.50 -3.62% 1,195.00 1,195.00 1,130.00 3,274
Apr 26 2021 1,172.50 12.50 1.08% 1,180.00 1,180.00 1,160.00 5,081
Apr 23 2021 1,160.00 -15.00 -1.28% 1,175.00 1,210.00 1,160.00 1,618
Apr 22 2021 1,175.00 -15.00 -1.26% 1,175.00 1,210.00 1,170.00 16,929
Apr 21 2021 1,190.00 -35.00 -2.86% 1,195.00 1,255.00 1,190.00 8,020
Apr 20 2021 1,225.00 -15.00 -1.21% 1,195.00 1,225.00 1,195.00 6,237
Apr 19 2021 1,240.00 20.00 1.64% 1,200.00 1,245.00 1,195.00 207,876
Apr 16 2021 1,220.00 -15.00 -1.21% 1,250.00 1,250.00 1,190.00 3,267
Apr 15 2021 1,235.00 35.00 2.92% 1,260.00 1,260.00 1,195.00 16,600
Apr 14 2021 1,200.00 -12.50 -1.03% 1,195.00 1,205.00 1,195.00 6,581
Apr 13 2021 1,212.50 2.50 0.21% 1,230.00 1,230.00 1,205.00 4,516
Apr 12 2021 1,210.00 -10.00 -0.82% 1,205.00 1,265.00 1,200.00 6,910
Apr 09 2021 1,220.00 20.00 1.67% 1,265.00 1,265.00 1,190.00 40,946
Apr 08 2021 1,200.00 -10.00 -0.83% 1,215.00 1,215.00 1,200.00 21,710
Apr 07 2021 1,210.00 25.00 2.11% 1,215.00 1,255.00 1,190.00 11,610
Apr 06 2021 1,185.00 -15.00 -1.25% 1,210.00 1,210.00 1,165.00 6,077
Apr 05 2021 1,200.00 0.00 +0.00% 1,235.00 1,235.00 1,200.00 0.00
Apr 02 2021 1,200.00 0.00 +0.00% 1,235.00 1,235.00 1,200.00 0.00
Apr 01 2021 1,200.00 0.00 0.0% 1,235.00 1,235.00 1,200.00 7,069
Mar 31 2021 1,200.00 47.50 4.12% 1,165.00 1,200.00 1,165.00 8,049
Mar 30 2021 1,152.50 -20.00 -1.71% 1,140.00 1,190.00 1,140.00 1,550,381
Mar 29 2021 1,172.50 10.00 0.86% 1,110.00 1,172.50 1,110.00 514,384
Mar 26 2021 1,162.50 -2.50 -0.21% 1,162.50 1,162.50 1,162.50 5,896
Mar 25 2021 1,165.00 52.50 4.72% 1,145.00 1,195.00 1,105.00 235,330
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210623 17:23:02