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 High Price Low Price Open Price Close Price Last Trade
  -10.00 -0.71% 1,395.00 0.00 0.00 0.00 1,405.00 00:35:18
more quote information »
Industry Sector
BANKS

STB Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1,450.001,450.001,395.001,409.6850,923-55.00-3.79%
1 Month1,365.001,460.001,365.001,398.4939,02630.002.2%
3 Months1,330.001,460.001,180.001,313.4138,91165.004.89%
6 Months1,520.001,580.001,180.001,341.0922,680-125.00-8.22%
1 Year1,480.001,610.001,130.001,398.0731,753-85.00-5.74%
3 Years2,210.002,500.001,130.001,567.5015,570-815.00-36.88%
5 Years2,770.003,425.001,130.001,854.6513,628-1,375.00-49.64%

STB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 16 2019 1,395.00 -10.00 -0.71% 1,395.00 1,395.00 1,395.00 0.00
Nov 15 2019 1,405.00 10.00 0.72% 1,405.00 1,405.00 1,405.00 223,301
Nov 14 2019 1,395.00 -25.00 -1.76% 1,395.00 1,395.00 1,395.00 2,423
Nov 13 2019 1,420.00 0.00 0.0% 1,400.00 1,420.00 1,400.00 1,375
Nov 12 2019 1,420.00 -30.00 -2.07% 1,420.00 1,420.00 1,420.00 1,457
Nov 09 2019 1,450.00 20.00 1.4% 1,450.00 1,450.00 1,420.00 26,061
Nov 08 2019 1,430.00 0.00 0.0% 1,400.00 1,460.00 1,390.00 1,194
Nov 07 2019 1,430.00 5.00 0.35% 1,440.00 1,460.00 1,430.00 302
Nov 06 2019 1,425.00 15.00 1.06% 1,425.00 1,425.00 1,425.00 119
Nov 05 2019 1,410.00 -20.00 -1.4% 1,410.00 1,410.00 1,410.00 2,305
Nov 02 2019 1,430.00 20.00 1.42% 1,450.00 1,450.00 1,430.00 4,897
Nov 01 2019 1,410.00 5.00 0.36% 1,390.00 1,460.00 1,390.00 2,443
Oct 31 2019 1,405.00 0.00 0.0% 1,405.00 1,405.00 1,405.00 5,347
Oct 30 2019 1,405.00 0.00 0.0% 1,405.00 1,405.00 1,405.00 0.00
Oct 29 2019 1,405.00 -20.00 -1.4% 1,405.00 1,405.00 1,405.00 1,171
Oct 26 2019 1,425.00 30.00 2.15% 1,380.00 1,425.00 1,380.00 287
Oct 25 2019 1,395.00 -20.00 -1.41% 1,395.00 1,395.00 1,395.00 398,578
Oct 24 2019 1,415.00 15.00 1.07% 1,415.00 1,415.00 1,415.00 3,554
Oct 23 2019 1,400.00 20.00 1.45% 1,440.00 1,440.00 1,400.00 9,309
Oct 22 2019 1,380.00 15.00 1.1% 1,380.00 1,380.00 1,380.00 5,541
Oct 19 2019 1,365.00 15.00 1.11% 1,365.00 1,365.00 1,365.00 51,827
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:20191118 05:12:47