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 Low Price High Price Open Price Previous Close Last Traded
0.00 0.0% 680.00 646.00 646.00 646.00 680.00 11:46:03
more quote information »
Industry Sector
BANKS

STB Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week558.00680.00558.00616.0410,173122.0021.86%
1 Month720.00750.00550.00655.2510,706-40.00-5.56%
3 Months852.00928.00550.00791.4417,397-172.00-20.19%
6 Months1,540.001,600.00550.00877.6115,610-860.00-55.84%
1 Year1,370.001,730.00550.001,259.7924,474-690.00-50.36%
3 Years1,899.002,120.00550.001,400.9118,669-1,219.00-64.19%
5 Years2,920.003,425.00550.001,666.6615,588-2,240.00-76.71%

STB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 680.00 0.00 0.0% 646.00 680.00 646.00 957
Aug 06 2020 680.00 104.00 18.06% 608.00 680.00 608.00 21,494
Aug 05 2020 576.00 -13.00 -2.21% 604.00 604.00 576.00 520
Aug 04 2020 589.00 14.00 2.43% 590.00 600.00 574.00 1,828
Aug 03 2020 575.00 9.00 1.59% 566.00 575.00 566.00 5,317
Jul 31 2020 566.00 4.00 0.71% 558.00 566.00 558.00 21,707
Jul 30 2020 562.00 -18.00 -3.1% 570.00 588.00 550.00 5,399
Jul 29 2020 580.00 -14.00 -2.36% 600.00 600.00 568.00 9,631
Jul 28 2020 594.00 -31.00 -4.96% 656.00 656.00 586.00 11,453
Jul 27 2020 625.00 -30.00 -4.58% 650.00 658.00 625.00 6,150
Jul 24 2020 655.00 15.00 2.34% 672.00 672.00 630.00 838
Jul 23 2020 640.00 12.00 1.91% 630.00 640.00 630.00 17,471
Jul 22 2020 628.00 -37.00 -5.56% 700.00 700.00 628.00 322
Jul 21 2020 665.00 -20.00 -2.92% 662.00 696.00 630.00 6,546
Jul 20 2020 685.00 -7.00 -1.01% 662.00 700.00 660.00 5,005
Jul 17 2020 692.00 -12.00 -1.7% 698.00 700.00 660.00 37,653
Jul 16 2020 704.00 -5.00 -0.71% 682.00 704.00 682.00 2,513
Jul 15 2020 709.00 15.00 2.16% 662.00 709.00 662.00 30,313
Jul 14 2020 694.00 4.00 0.58% 662.00 728.00 662.00 1,781
Jul 13 2020 690.00 3.00 0.44% 740.00 750.00 660.00 24,858
Jul 10 2020 687.00 -3.00 -0.43% 720.00 740.00 687.00 3,314
Jul 09 2020 690.00 21.00 3.14% 662.00 696.00 660.00 2,747
Jul 08 2020 669.00 -45.00 -6.3% 712.00 712.00 660.00 4,229
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.

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

P: V: D:20200808 06:34:58