- Share Prices
Secure Trust Bank PLC (STB)
340.00p-10.00 (-2.86%)19 Dec 2024, 11:29
Secure Trust Bank PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Dec 18, 2024 | 352.00p | 358.00p | 347.00p | 350.00p | 213,767 |
Dec 17, 2024 | 351.00p | 354.00p | 331.00p | 349.00p | 71,693 |
Dec 16, 2024 | 364.00p | 371.00p | 350.00p | 354.00p | 77,776 |
Dec 13, 2024 | 359.00p | 374.00p | 355.00p | 356.00p | 46,671 |
Dec 12, 2024 | 360.00p | 363.44p | 351.00p | 358.00p | 104,580 |
Dec 11, 2024 | 345.00p | 378.82p | 340.35p | 360.00p | 293,687 |
Dec 10, 2024 | 351.00p | 367.00p | 344.00p | 348.00p | 110,325 |
Dec 9, 2024 | 356.00p | 376.00p | 351.00p | 353.00p | 171,857 |
Dec 6, 2024 | 359.00p | 362.00p | 353.00p | 353.00p | 38,572 |
Dec 5, 2024 | 360.00p | 369.00p | 346.00p | 354.00p | 2,113,803 |
Dec 4, 2024 | 361.00p | 368.00p | 352.25p | 358.00p | 92,150 |
Dec 3, 2024 | 357.00p | 373.00p | 357.00p | 357.00p | 54,256 |
Dec 2, 2024 | 370.00p | 373.00p | 357.00p | 357.00p | 18,412 |
Nov 29, 2024 | 397.00p | 403.00p | 367.00p | 369.00p | 748,764 |
Nov 28, 2024 | 346.00p | 393.00p | 338.00p | 392.00p | 215,994 |
Nov 27, 2024 | 355.00p | 364.00p | 342.00p | 348.00p | 59,826 |
Nov 26, 2024 | 360.00p | 369.00p | 349.60p | 353.00p | 41,653 |
Nov 25, 2024 | 360.00p | 376.00p | 348.00p | 359.00p | 57,409 |
Nov 22, 2024 | 371.00p | 384.00p | 356.00p | 356.00p | 74,071 |
Nov 21, 2024 | 383.00p | 415.00p | 365.00p | 367.00p | 114,268 |
Nov 20, 2024 | 394.00p | 413.90p | 384.00p | 384.00p | 28,682 |
Nov 19, 2024 | 400.00p | 415.00p | 390.00p | 392.00p | 37,814 |
Nov 18, 2024 | 418.00p | 420.00p | 388.08p | 392.00p | 115,295 |
Nov 15, 2024 | 408.00p | 417.00p | 400.13p | 408.00p | 56,620 |
Nov 14, 2024 | 401.00p | 413.00p | 400.00p | 402.00p | 119,945 |
Nov 13, 2024 | 386.00p | 411.00p | 373.00p | 397.00p | 222,638 |
Nov 12, 2024 | 426.00p | 439.00p | 397.00p | 397.00p | 267,575 |
Nov 11, 2024 | 426.00p | 430.00p | 410.00p | 411.00p | 168,508 |
Nov 8, 2024 | 442.00p | 474.00p | 417.00p | 417.00p | 183,302 |
Nov 7, 2024 | 465.00p | 489.00p | 441.00p | 447.00p | 88,865 |
Nov 6, 2024 | 482.00p | 500.00p | 455.00p | 455.00p | 98,475 |
Nov 5, 2024 | 504.00p | 554.00p | 484.00p | 484.00p | 373,693 |
Nov 4, 2024 | 474.00p | 540.00p | 465.00p | 494.00p | 519,932 |
Nov 1, 2024 | 456.00p | 500.00p | 440.00p | 474.00p | 1,098,310 |
Oct 31, 2024 | 576.00p | 598.00p | 560.00p | 566.00p | 87,770 |
Oct 30, 2024 | 610.00p | 616.00p | 532.00p | 552.00p | 664,937 |
Oct 29, 2024 | 674.00p | 676.00p | 612.10p | 620.00p | 145,438 |
Oct 28, 2024 | 782.00p | 788.00p | 632.38p | 642.00p | 195,194 |
Oct 25, 2024 | 800.00p | 810.00p | 782.00p | 782.00p | 34,731 |
Oct 24, 2024 | 790.00p | 802.00p | 790.00p | 794.00p | 12,153 |
Oct 23, 2024 | 784.00p | 810.00p | 782.00p | 782.00p | 12,072 |
Oct 22, 2024 | 812.00p | 818.00p | 787.40p | 800.00p | 143,886 |
Oct 21, 2024 | 820.00p | 838.00p | 814.00p | 818.00p | 2,748 |
Oct 18, 2024 | 820.00p | 826.00p | 810.00p | 820.00p | 14,388 |
Oct 17, 2024 | 816.00p | 820.00p | 812.08p | 818.00p | 14,693 |
Oct 16, 2024 | 822.00p | 825.50p | 814.00p | 820.00p | 13,889 |
Oct 15, 2024 | 822.00p | 856.00p | 810.00p | 814.00p | 28,357 |
Oct 14, 2024 | 812.00p | 860.00p | 808.00p | 826.00p | 9,780 |
Oct 11, 2024 | 822.00p | 824.00p | 810.28p | 822.00p | 1,707 |
Oct 10, 2024 | 802.00p | 862.00p | 800.00p | 804.00p | 5,009 |