Secure Trust Bank Historical Data - STB

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 High Price Low Price Open Price Close Price Last Traded
  50.00 3.21% 1,610.00 1,630.00 1,585.00 1,585.00 1,560.00 11:35:22
more quote information »
Industry Sector
BANKS

STB Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1,650.001,680.001,550.001,597.6533,912-40.00-2.42%
1 Month1,600.001,700.001,510.001,620.9527,61710.000.63%
3 Months1,425.001,730.001,330.001,573.7836,721185.0012.98%
6 Months1,450.001,730.001,180.001,435.6632,668160.0011.03%
1 Year1,250.001,730.001,180.001,465.3434,076360.0028.8%
3 Years2,219.002,500.001,130.001,507.6616,685-609.00-27.44%
5 Years2,920.003,425.001,130.001,801.3514,649-1,310.00-44.86%

STB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 28 2020 1,610.00 50.00 3.21% 1,585.00 1,630.00 1,585.00 1,190
Jan 27 2020 1,560.00 -20.00 -1.27% 1,620.00 1,620.00 1,550.00 2,478
Jan 24 2020 1,580.00 -50.00 -3.07% 1,580.00 1,620.00 1,550.00 116,026
Jan 23 2020 1,630.00 -25.00 -1.51% 1,630.00 1,640.00 1,630.00 3,156
Jan 22 2020 1,655.00 15.00 0.91% 1,630.00 1,680.00 1,630.00 694
Jan 21 2020 1,640.00 -35.00 -2.09% 1,650.00 1,650.00 1,630.00 47,204
Jan 20 2020 1,675.00 10.00 0.6% 1,700.00 1,700.00 1,650.00 2,427
Jan 17 2020 1,665.00 0.00 0.0% 1,650.00 1,680.00 1,650.00 4,230
Jan 16 2020 1,665.00 25.00 1.52% 1,670.00 1,670.00 1,650.00 46,539
Jan 15 2020 1,640.00 30.00 1.86% 1,660.00 1,660.00 1,640.00 173,161
Jan 14 2020 1,610.00 -50.00 -3.01% 1,660.00 1,660.00 1,580.00 37,850
Jan 13 2020 1,660.00 80.00 5.06% 1,600.00 1,660.00 1,600.00 27,449
Jan 10 2020 1,580.00 25.00 1.61% 1,600.00 1,600.00 1,530.00 38,227
Jan 09 2020 1,555.00 -35.00 -2.2% 1,560.00 1,560.00 1,510.00 1,518
Jan 08 2020 1,590.00 0.00 0.0% 1,580.00 1,590.00 1,580.00 795
Jan 07 2020 1,590.00 10.00 0.63% 1,600.00 1,600.00 1,580.00 2,699
Jan 06 2020 1,580.00 -20.00 -1.25% 1,600.00 1,600.00 1,580.00 8,718
Jan 03 2020 1,600.00 0.00 0.0% 1,600.00 1,600.00 1,600.00 2,797
Jan 02 2020 1,600.00 0.00 0.0% 1,600.00 1,610.00 1,600.00 8,240
Dec 31 2019 1,600.00 20.00 1.27% 1,600.00 1,600.00 1,600.00 522
Dec 30 2019 1,580.00 0.00 0.0% 1,650.00 1,700.00 1,580.00 2,441
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:20200129 05:58:36