Secure Trust Bank Plc Historical Data - STB | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
UK
LSE
Secure Trust Bank Plc (STB)
Secure Trust Bank Plc (STB) Historical

Secure Trust Bank Plc (STB)

716.00

34.00

(4.99%)

Closed April 19 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	6	0.845070422535	710	720	678	11304	689.59291566	DE
4	78	12.2257053292	638	720	624	26714	668.97057686	DE
12	26	3.76811594203	690	748	620	41350	696.35812903	DE
26	98	15.857605178	618	748	584	42926	667.63742299	DE
52	24	3.46820809249	692	748	550	37758	648.52199522	DE
156	-484	-40.3333333333	1200	1420	550	28472	882.54420484	DE
260	-884	-55.25	1600	1730	550	28012	965.91902078	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713544200	716	34	4.99	716	716	716	932
1713457800	682	-2	-0.29	692	692	682	12680
1713371400	684	-6	-0.87	684	684	684	7711
1713285000	690	8	1.17	682	690	678	6006
1713198600	682	-38	-5.28	690	708	682	20499
1712939400	720	20	2.86	710	720	690	9623
1712853000	700	0	0.00	698	700	694	7845
1712766600	700	-2	-0.28	698	710	690	25923
1712680200	702	38	5.72	666	712	666	70223
1712593800	664	-2	-0.30	668	668	664	5918
1712334600	666	-6	-0.89	678	678	666	11420
1712248200	672	8	1.20	672	672	672	3993
1712161800	664	-4	-0.60	668	670	664	31358
1712075400	668	8	1.21	674	674	664	36885
1711647000	660	-10	-1.49	666	672	658	23450
1711560600	670	18	2.76	646	670	646	38287
1711474200	652	14	2.19	642	652	636	52157
1711387800	638	-4	-0.62	638	638	638	20448
1711128600	642	8	1.26	638	652	624	96420
1711042200	634	-24	-3.65	640	648	620	128867
1710955800	658	-18	-2.66	672	676	656	52658
1710869400	676	-4	-0.59	680	680	676	57475
1710783000	680	0	0.00	680	680	668	14583
1710523800	680	-6	-0.87	680	680	680	15683
1710437400	686	-6	-0.87	690	690	674	71279
1710351000	692	-4	-0.57	696	696	692	22510
1710264600	696	-6	-0.85	694	696	688	47875
1710178200	702	-2	-0.28	704	704	694	164461
1709919000	704	0	0.00	706	706	702	19642
1709832600	704	4	0.57	708	710	696	99803
1709746200	700	-4	-0.57	708	708	700	96420
1709659800	704	-14	-1.95	702	704	696	20595
1709573400	718	4	0.56	708	718	706	15259
1709314200	714	4	0.56	714	718	700	50528
1709227800	710	-2	-0.28	712	720	710	16591
1709141400	712	-4	-0.56	716	716	706	29994
1709055000	716	0	0.00	720	720	716	6655
1708968600	716	4	0.56	710	716	710	7323
1708709400	712	2	0.28	718	718	712	7035
1708623000	710	-6	-0.84	716	720	710	43660
1708536600	716	-4	-0.56	720	720	716	14969
1708450200	720	-5	-0.69	720	720	718	7247
1708363800	725	11	1.54	720	725	720	3573
1708104600	714	-10	-1.38	726	732	712	28360
1708018200	724	-6	-0.82	730	730	724	32672
1707931800	730	-4	-0.54	730	730	730	152163
1707845400	734	-2	-0.27	748	748	734	18304
1707759000	736	6	0.82	736	736	736	18340
1707499800	730	-10	-1.35	740	744	730	211115
1707413400	740	2	0.27	734	746	734	7637
1707327000	738	4	0.54	740	748	732	11564
1707240600	734	14	1.94	722	740	722	40669
1707154200	720	14	1.98	706	730	702	224018
1706895000	706	18	2.62	698	706	696	32734
1706808600	688	-8	-1.15	690	698	676	17971
1706722200	696	16	2.35	692	696	692	19433
1706635800	680	20	3.03	692	692	680	17184
1706549400	660	2	0.30	656	660	656	38963
1706290200	658	-12	-1.79	690	690	658	31648
1706203800	670	-2	-0.30	674	680	670	23172
1706117400	672	-8	-1.18	672	672	672	11166
1706031000	680	0	0.00	680	688	674	9863
1705944600	680	6	0.89	678	680	676	26585

Secure Trust Bank

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions