886.00p+4.00 (+0.45%)23 Aug 2024, 16:35
Secure Trust Bank PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 23, 2024 | 882.00p | 886.28p | 870.64p | 886.00p | 8,791 |
Aug 22, 2024 | 872.00p | 882.00p | 853.44p | 882.00p | 23,655 |
Aug 21, 2024 | 868.00p | 884.50p | 852.00p | 876.00p | 12,239 |
Aug 20, 2024 | 862.00p | 880.00p | 842.00p | 870.00p | 53,191 |
Aug 19, 2024 | 846.00p | 868.80p | 827.28p | 858.00p | 46,329 |
Aug 16, 2024 | 846.00p | 854.00p | 840.00p | 848.00p | 18,255 |
Aug 15, 2024 | 838.00p | 846.00p | 815.00p | 846.00p | 42,554 |
Aug 14, 2024 | 850.00p | 854.00p | 798.00p | 820.00p | 80,852 |
Aug 13, 2024 | 856.00p | 856.00p | 851.00p | 854.00p | 6,771 |
Aug 12, 2024 | 854.00p | 856.00p | 850.00p | 850.00p | 22,568 |
Aug 9, 2024 | 842.00p | 858.00p | 842.00p | 850.00p | 28,572 |
Aug 8, 2024 | 850.00p | 854.00p | 841.60p | 850.00p | 17,211 |
Aug 7, 2024 | 844.00p | 858.00p | 844.00p | 850.00p | 5,032 |
Aug 6, 2024 | 850.00p | 870.00p | 830.20p | 858.00p | 14,301 |
Aug 5, 2024 | 830.00p | 830.00p | 802.00p | 820.00p | 26,926 |
Aug 2, 2024 | 864.00p | 870.00p | 858.00p | 862.00p | 150,623 |
Aug 1, 2024 | 864.00p | 870.00p | 846.00p | 860.00p | 11,783 |
Jul 31, 2024 | 850.00p | 866.96p | 850.00p | 860.00p | 14,495 |
Jul 30, 2024 | 860.00p | 868.00p | 842.00p | 868.00p | 31,480 |
Jul 29, 2024 | 820.00p | 854.00p | 812.00p | 840.00p | 21,932 |
Jul 26, 2024 | 800.00p | 820.00p | 782.00p | 820.00p | 62,020 |
Jul 25, 2024 | 800.00p | 806.30p | 774.00p | 800.00p | 19,735 |
Jul 24, 2024 | 800.00p | 806.20p | 772.00p | 788.00p | 146,804 |
Jul 23, 2024 | 774.00p | 808.00p | 772.00p | 796.00p | 14,841 |
Jul 22, 2024 | 786.00p | 800.00p | 772.00p | 786.00p | 4,536 |
Jul 19, 2024 | 790.00p | 808.00p | 770.00p | 800.00p | 19,109 |
Jul 18, 2024 | 800.00p | 804.10p | 782.00p | 800.00p | 17,336 |
Jul 17, 2024 | 798.00p | 808.00p | 774.00p | 796.00p | 5,575 |
Jul 16, 2024 | 776.00p | 806.00p | 776.00p | 790.00p | 33,958 |
Jul 15, 2024 | 772.00p | 808.00p | 770.00p | 800.00p | 38,673 |
Jul 12, 2024 | 790.00p | 800.00p | 776.00p | 800.00p | 45,483 |
Jul 11, 2024 | 776.00p | 804.00p | 773.60p | 798.00p | 6,858 |
Jul 10, 2024 | 770.00p | 790.00p | 770.00p | 770.00p | 2,493 |
Jul 9, 2024 | 762.00p | 784.00p | 762.00p | 784.00p | 9,752 |
Jul 8, 2024 | 770.00p | 808.00p | 762.00p | 770.00p | 14,576 |
Jul 5, 2024 | 780.00p | 794.00p | 764.00p | 774.00p | 8,793 |
Jul 4, 2024 | 770.00p | 794.00p | 770.00p | 792.00p | 10,784 |
Jul 3, 2024 | 774.00p | 790.00p | 770.00p | 770.00p | 21,219 |
Jul 2, 2024 | 766.00p | 796.00p | 764.00p | 784.00p | 32,916 |
Jul 1, 2024 | 798.00p | 800.00p | 762.00p | 790.00p | 43,564 |
Jun 28, 2024 | 792.00p | 792.00p | 776.80p | 792.00p | 3,597 |
Jun 27, 2024 | 772.00p | 798.00p | 770.00p | 774.00p | 18,545 |
Jun 26, 2024 | 780.00p | 798.00p | 762.00p | 780.00p | 281,571 |
Jun 25, 2024 | 762.00p | 776.00p | 762.00p | 774.00p | 127,357 |
Jun 24, 2024 | 794.00p | 804.00p | 760.00p | 768.00p | 71,367 |
Jun 21, 2024 | 806.00p | 820.00p | 794.00p | 800.00p | 9,204 |
Jun 20, 2024 | 800.00p | 806.00p | 773.30p | 796.00p | 33,481 |
Jun 19, 2024 | 816.43p | 840.00p | 792.08p | 809.00p | 14,501 |
Jun 18, 2024 | 810.00p | 838.00p | 804.00p | 821.00p | 6,401 |
Jun 17, 2024 | 800.00p | 846.00p | 800.00p | 828.00p | 59,347 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
![Sharesmagazine cover](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.