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
US$29.56
Real-time Level 2 for London Stock Exchange
Monthly Subscription
for only
US$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
US$88.69
VAT not included
Stock Name Stock Symbol Market Stock Type Stock ISIN Stock Description
Secure Trust Bank Plc STB London Ordinary Share GB00B6TKHP66 ORD 40P
  Price Change Price Change % Stock Price Low Price High Price Open Price Close Price Last Trade
0.00 0.0% 1,500.00 0.00 0.00 0.00 1,500.00 23:42:24
more quote information »
Industry Sector
BANKS

STB Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1,550.001,550.001,500.001,520.332,312-50.00-3.23%
1 Month1,630.001,680.001,500.001,579.4210,646-130.00-7.98%
3 Months1,400.001,730.001,380.001,608.6531,022100.007.14%
6 Months1,340.001,730.001,180.001,440.4333,167160.0011.94%
1 Year1,352.501,730.001,180.001,469.3933,800147.5010.91%
3 Years2,298.002,500.001,130.001,506.9016,750-798.00-34.73%
5 Years2,945.003,425.001,130.001,788.8414,580-1,445.00-49.07%

STB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 19 2020 1,500.00 -45.00 -2.91% 1,500.00 1,500.00 1,500.00 1
Feb 18 2020 1,545.00 45.00 3.0% 1,550.00 1,550.00 1,545.00 4,621
Feb 15 2020 1,500.00 -20.00 -1.32% 1,550.00 1,550.00 1,500.00 3,999
Feb 14 2020 1,520.00 20.00 1.33% 1,540.00 1,540.00 1,500.00 1,356
Feb 13 2020 1,500.00 -100.00 -6.25% 1,550.00 1,550.00 1,500.00 1,584
Feb 12 2020 1,600.00 45.00 2.89% 1,600.00 1,600.00 1,600.00 2,558
Feb 11 2020 1,555.00 55.00 3.67% 1,510.00 1,555.00 1,510.00 3,879
Feb 08 2020 1,500.00 -30.00 -1.96% 1,540.00 1,540.00 1,500.00 1,772
Feb 07 2020 1,530.00 -70.00 -4.38% 1,570.00 1,590.00 1,530.00 3,873
Feb 06 2020 1,600.00 70.00 4.58% 1,540.00 1,600.00 1,540.00 5,122
Feb 05 2020 1,530.00 -30.00 -1.92% 1,540.00 1,540.00 1,530.00 1,929
Feb 04 2020 1,560.00 -40.00 -2.5% 1,550.00 1,600.00 1,540.00 2,030
Feb 01 2020 1,600.00 20.00 1.27% 1,550.00 1,600.00 1,550.00 2,274
Jan 31 2020 1,580.00 -20.00 -1.25% 1,620.00 1,630.00 1,560.00 17,321
Jan 30 2020 1,600.00 -10.00 -0.62% 1,630.00 1,630.00 1,560.00 37,056
Jan 29 2020 1,610.00 50.00 3.21% 1,585.00 1,630.00 1,585.00 1,190
Jan 28 2020 1,560.00 -20.00 -1.27% 1,620.00 1,620.00 1,550.00 2,478
Jan 25 2020 1,580.00 -50.00 -3.07% 1,580.00 1,620.00 1,550.00 116,026
Jan 24 2020 1,630.00 -25.00 -1.51% 1,630.00 1,640.00 1,630.00 3,156
Jan 23 2020 1,655.00 15.00 0.91% 1,630.00 1,680.00 1,630.00 694
Jan 22 2020 1,640.00 -35.00 -2.09% 1,650.00 1,650.00 1,630.00 47,204
Jan 21 2020 1,675.00 10.00 0.6% 1,700.00 1,700.00 1,650.00 2,427
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.

Finance Manila is owned and operated by ADVFN PLC.
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200219 16:18:27