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
-2.00 -0.22% 928.00 11:35:08
Open Price Low Price High Price Close Price Prev Close
928.00 930.00
more quote information »
Industry Sector
BANKS

STB Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week938.00966.00902.00905.5498,882-10.00-1.07%
1 Month894.00966.00842.00901.4333,84034.003.8%
3 Months752.00988.00738.00861.7618,219176.0023.4%
6 Months700.00988.00550.00719.5928,531228.0032.57%
1 Year1,630.001,680.00550.00806.2422,473-702.00-43.07%
3 Years1,800.002,120.00550.001,238.6722,081-872.00-48.44%
5 Years3,110.003,168.00550.001,481.1117,916-2,182.00-70.16%

STB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 22 2021 928.00 -2.00 -0.22% 928.00 928.00 928.00 2,113
Jan 21 2021 930.00 4.00 0.43% 962.00 964.00 930.00 16,085
Jan 20 2021 926.00 -14.00 -1.49% 924.00 950.00 902.00 10,968
Jan 19 2021 940.00 20.00 2.17% 940.00 940.00 940.00 2,253
Jan 18 2021 920.00 16.00 1.77% 950.00 950.00 912.00 1,396
Jan 15 2021 904.00 4.00 0.44% 938.00 966.00 902.00 463,706
Jan 14 2021 900.00 -10.00 -1.1% 938.00 938.00 900.00 594
Jan 13 2021 910.00 0.00 0.0% 910.00 910.00 910.00 3,478
Jan 12 2021 910.00 4.00 0.44% 900.00 910.00 890.00 9,012
Jan 11 2021 906.00 -4.00 -0.44% 906.00 906.00 906.00 4,811
Jan 08 2021 910.00 28.00 3.17% 938.00 938.00 910.00 3,655
Jan 07 2021 882.00 2.00 0.23% 882.00 882.00 882.00 3,884
Jan 06 2021 880.00 -16.00 -1.79% 900.00 910.00 880.00 13,031
Jan 05 2021 896.00 45.00 5.29% 892.00 896.00 892.00 6,713
Jan 04 2021 851.00 9.00 1.07% 908.00 908.00 851.00 6,008
Dec 31 2020 842.00 -12.00 -1.41% 842.00 842.00 842.00 7,937
Dec 30 2020 854.00 -1.00 -0.12% 854.00 854.00 854.00 15,317
Dec 29 2020 855.00 5.00 0.59% 894.00 894.00 844.00 6,440
Dec 24 2020 850.00 -1.00 -0.12% 866.00 866.00 850.00 2,019
Dec 23 2020 851.00 -49.00 -5.44% 848.00 866.00 848.00 2,756
See More Historical Prices ยป
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:20210123 23:46:23