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
  20.00 1.45% 1,400.00 1,440.00 1,440.00 1,440.00 1,380.00 11:35:22
more quote information »
Industry Sector
BANKS

STB Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1,280.001,440.001,270.001,361.5912,508120.009.38%
1 Month1,300.001,440.001,180.001,269.6852,854100.007.69%
3 Months1,390.001,440.001,180.001,278.2928,19210.000.72%
6 Months1,600.001,600.001,180.001,331.8818,620-200.00-12.5%
1 Year1,487.501,610.001,130.001,398.3129,126-87.50-5.88%
3 Years2,352.002,500.001,130.001,588.3614,872-952.00-40.48%
5 Years2,571.003,425.001,130.001,925.8414,032-1,171.00-45.55%

STB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 21 2019 1,380.00 15.00 1.1% 1,380.00 1,380.00 1,380.00 5,541
Oct 18 2019 1,365.00 15.00 1.11% 1,365.00 1,365.00 1,365.00 51,827
Oct 17 2019 1,350.00 20.00 1.5% 1,350.00 1,370.00 1,310.00 936
Oct 16 2019 1,330.00 60.00 4.72% 1,270.00 1,340.00 1,270.00 1,998
Oct 15 2019 1,270.00 60.00 4.96% 1,280.00 1,280.00 1,270.00 2,236
Oct 14 2019 1,210.00 -55.00 -4.35% 1,250.00 1,250.00 1,210.00 7,221
Oct 11 2019 1,265.00 20.00 1.61% 1,220.00 1,265.00 1,180.00 946,756
Oct 10 2019 1,245.00 45.00 3.75% 1,245.00 1,245.00 1,245.00 3,271
Oct 09 2019 1,200.00 -40.00 -3.23% 1,220.00 1,220.00 1,180.00 2,624
Oct 08 2019 1,240.00 -20.00 -1.59% 1,240.00 1,240.00 1,230.00 5,425
Oct 07 2019 1,260.00 25.00 2.02% 1,260.00 1,260.00 1,260.00 679
Oct 04 2019 1,235.00 10.00 0.82% 1,220.00 1,240.00 1,220.00 2,148
Oct 03 2019 1,225.00 -15.00 -1.21% 1,225.00 1,225.00 1,225.00 405
Oct 02 2019 1,240.00 0.00 0.0% 1,240.00 1,240.00 1,240.00 809
Oct 01 2019 1,240.00 -25.00 -1.98% 1,240.00 1,240.00 1,230.00 9,728
Sep 30 2019 1,265.00 5.00 0.4% 1,265.00 1,265.00 1,265.00 88
Sep 27 2019 1,260.00 0.00 0.0% 1,260.00 1,270.00 1,250.00 7,686
Sep 26 2019 1,260.00 -40.00 -3.08% 1,280.00 1,280.00 1,260.00 5,323
Sep 25 2019 1,300.00 0.00 0.0% 1,280.00 1,300.00 1,280.00 70
Sep 24 2019 1,300.00 -5.00 -0.38% 1,300.00 1,300.00 1,300.00 2,300
Sep 23 2019 1,305.00 25.00 1.95% 1,305.00 1,305.00 1,305.00 563
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:20191022 23:42:20