Secure Trust Bank
(STB)
Sector: Banks
Historic Prices - up to 10 years
|
19/09/2024
|
808.00p
|
838.00p
|
808.00p
|
826.00p
|
3,316
|
|
18/09/2024
|
832.00p
|
833.60p
|
824.00p
|
826.00p
|
3,728
|
|
17/09/2024
|
810.00p
|
830.00p
|
810.00p
|
824.00p
|
42,664
|
|
16/09/2024
|
820.00p
|
843.97p
|
814.80p
|
824.00p
|
21,920
|
|
13/09/2024
|
828.00p
|
847.00p
|
826.00p
|
820.00p
|
5,350
|
|
12/09/2024
|
810.00p
|
848.00p
|
792.00p
|
816.00p
|
13,677
|
|
11/09/2024
|
828.00p
|
840.00p
|
816.00p
|
832.00p
|
8,291
|
|
10/09/2024
|
830.00p
|
848.00p
|
826.00p
|
832.00p
|
41,429
|
|
09/09/2024
|
828.00p
|
856.50p
|
828.00p
|
834.00p
|
93,721
|
|
06/09/2024
|
838.00p
|
864.00p
|
814.00p
|
840.00p
|
15,461
|
|
05/09/2024
|
856.00p
|
882.00p
|
836.42p
|
844.00p
|
10,090
|
|
04/09/2024
|
860.00p
|
882.00p
|
858.00p
|
858.00p
|
6,846
|
|
03/09/2024
|
872.00p
|
888.00p
|
860.00p
|
872.00p
|
18,919
|
|
02/09/2024
|
870.00p
|
908.00p
|
862.00p
|
870.00p
|
19,572
|
|
30/08/2024
|
862.00p
|
906.00p
|
860.00p
|
870.00p
|
10,356
|
|
29/08/2024
|
878.00p
|
906.00p
|
870.00p
|
874.00p
|
6,859
|
|
28/08/2024
|
900.00p
|
908.00p
|
869.60p
|
874.00p
|
41,336
|
|
27/08/2024
|
886.00p
|
900.00p
|
856.92p
|
880.00p
|
6,441
|
|
26/08/2024
|
872.00p
|
882.00p
|
853.44p
|
882.00p
|
23,655
|
|
23/08/2024
|
872.00p
|
882.00p
|
853.44p
|
882.00p
|
23,655
|
|
22/08/2024
|
872.00p
|
882.00p
|
853.44p
|
882.00p
|
23,655
|
|
21/08/2024
|
868.00p
|
884.50p
|
852.00p
|
876.00p
|
12,239
|
|
20/08/2024
|
862.00p
|
880.00p
|
842.00p
|
870.00p
|
53,191
|
|
19/08/2024
|
846.00p
|
868.00p
|
827.28p
|
848.00p
|
40,191
|
|
16/08/2024
|
846.00p
|
854.00p
|
840.00p
|
848.00p
|
18,255
|
|
15/08/2024
|
838.00p
|
846.00p
|
815.00p
|
846.00p
|
42,554
|
|
14/08/2024
|
850.00p
|
854.00p
|
798.00p
|
820.00p
|
77,543
|
|
13/08/2024
|
856.00p
|
856.00p
|
851.00p
|
854.00p
|
6,771
|
|
12/08/2024
|
854.00p
|
856.00p
|
850.00p
|
850.00p
|
22,568
|
|
09/08/2024
|
842.00p
|
858.00p
|
842.00p
|
850.00p
|
18,572
|
|
08/08/2024
|
850.00p
|
854.00p
|
841.60p
|
850.00p
|
17,211
|
|
07/08/2024
|
844.00p
|
858.00p
|
844.00p
|
850.00p
|
5,032
|
|
06/08/2024
|
850.00p
|
870.00p
|
830.20p
|
858.00p
|
9,301
|
|
05/08/2024
|
830.00p
|
830.00p
|
802.00p
|
820.00p
|
26,926
|
|
02/08/2024
|
864.00p
|
870.00p
|
858.00p
|
862.00p
|
150,623
|
|
01/08/2024
|
864.00p
|
870.00p
|
846.00p
|
860.00p
|
11,783
|
|
31/07/2024
|
850.00p
|
866.96p
|
850.00p
|
860.00p
|
14,495
|
|
30/07/2024
|
860.00p
|
868.00p
|
842.00p
|
868.00p
|
31,480
|
|
29/07/2024
|
820.00p
|
854.00p
|
812.00p
|
840.00p
|
18,132
|
|
26/07/2024
|
800.00p
|
820.00p
|
782.00p
|
800.00p
|
62,020
|
|
25/07/2024
|
800.00p
|
806.30p
|
774.00p
|
800.00p
|
19,735
|
|
24/07/2024
|
800.00p
|
806.20p
|
772.00p
|
788.00p
|
146,804
|
|
23/07/2024
|
774.00p
|
808.00p
|
772.00p
|
796.00p
|
14,841
|
|
22/07/2024
|
786.00p
|
800.00p
|
772.00p
|
786.00p
|
4,536
|
|
19/07/2024
|
790.00p
|
808.00p
|
770.00p
|
800.00p
|
19,109
|
|
18/07/2024
|
800.00p
|
804.10p
|
782.00p
|
800.00p
|
13,327
|
|
17/07/2024
|
798.00p
|
808.00p
|
774.00p
|
796.00p
|
5,575
|
|
16/07/2024
|
776.00p
|
806.00p
|
776.00p
|
790.00p
|
23,958
|
|
15/07/2024
|
772.00p
|
808.00p
|
770.00p
|
800.00p
|
27,473
|
|
12/07/2024
|
790.00p
|
800.00p
|
776.00p
|
800.00p
|
45,483
|
|
11/07/2024
|
776.00p
|
804.00p
|
773.60p
|
798.00p
|
6,858
|
|
10/07/2024
|
770.00p
|
790.00p
|
770.00p
|
770.00p
|
2,493
|
|
09/07/2024
|
762.00p
|
784.00p
|
762.00p
|
784.00p
|
9,752
|
|
08/07/2024
|
770.00p
|
808.00p
|
762.00p
|
770.00p
|
14,576
|
|
05/07/2024
|
780.00p
|
794.00p
|
764.00p
|
774.00p
|
8,793
|
|
04/07/2024
|
770.00p
|
794.00p
|
770.00p
|
792.00p
|
10,784
|
|
03/07/2024
|
774.00p
|
790.00p
|
770.00p
|
770.00p
|
21,219
|
|
02/07/2024
|
766.00p
|
796.00p
|
764.00p
|
784.00p
|
32,916
|
|
01/07/2024
|
798.00p
|
800.00p
|
762.00p
|
790.00p
|
39,964
|
|
28/06/2024
|
792.00p
|
792.00p
|
776.80p
|
792.00p
|
3,597
|
|
27/06/2024
|
772.00p
|
798.00p
|
770.00p
|
774.00p
|
12,680
|
|
26/06/2024
|
780.00p
|
798.00p
|
762.00p
|
774.00p
|
126,163
|
|
25/06/2024
|
762.00p
|
776.00p
|
762.00p
|
774.00p
|
117,280
|
|
24/06/2024
|
794.00p
|
804.00p
|
760.00p
|
768.00p
|
61,367
|
|
21/06/2024
|
806.00p
|
820.00p
|
794.00p
|
800.00p
|
9,204
|
|
20/06/2024
|
800.00p
|
806.00p
|
773.30p
|
796.00p
|
33,481
|
|
19/06/2024
|
810.00p
|
840.00p
|
792.08p
|
809.00p
|
14,501
|
|
18/06/2024
|
810.00p
|
838.00p
|
804.00p
|
821.00p
|
6,401
|
|
17/06/2024
|
800.00p
|
846.00p
|
800.00p
|
828.00p
|
59,347
|
|
14/06/2024
|
834.00p
|
848.00p
|
800.00p
|
800.00p
|
33,993
|
|
13/06/2024
|
856.00p
|
872.00p
|
840.03p
|
856.00p
|
2,043
|
|
12/06/2024
|
886.00p
|
857.00p
|
840.00p
|
857.00p
|
3,777
|
|
11/06/2024
|
886.00p
|
886.00p
|
840.00p
|
840.00p
|
4,173
|
|
10/06/2024
|
862.00p
|
894.00p
|
850.36p
|
854.00p
|
17,808
|
|
07/06/2024
|
850.00p
|
878.00p
|
850.00p
|
860.00p
|
8,837
|
|
06/06/2024
|
842.00p
|
888.00p
|
840.00p
|
880.00p
|
8,954
|
|
05/06/2024
|
896.00p
|
898.00p
|
850.00p
|
866.00p
|
13,945
|
|
04/06/2024
|
878.00p
|
896.00p
|
860.00p
|
894.00p
|
19,567
|
|
03/06/2024
|
846.00p
|
950.00p
|
846.00p
|
892.00p
|
131,217
|
|
31/05/2024
|
850.00p
|
854.00p
|
832.00p
|
844.00p
|
39,585
|
|
30/05/2024
|
824.00p
|
852.00p
|
810.31p
|
846.00p
|
70,082
|
|
29/05/2024
|
800.00p
|
810.00p
|
800.00p
|
808.00p
|
10,372
|
|
28/05/2024
|
800.00p
|
820.00p
|
784.00p
|
806.00p
|
26,688
|
|
27/05/2024
|
798.00p
|
811.00p
|
790.00p
|
798.00p
|
8,735
|
|
24/05/2024
|
798.00p
|
811.00p
|
790.00p
|
798.00p
|
8,735
|
|
23/05/2024
|
796.00p
|
816.00p
|
789.00p
|
806.00p
|
20,133
|
|
22/05/2024
|
808.00p
|
826.00p
|
784.00p
|
784.00p
|
33,007
|
|
21/05/2024
|
778.00p
|
826.00p
|
777.00p
|
808.00p
|
58,564
|
|
20/05/2024
|
754.00p
|
808.00p
|
754.00p
|
782.00p
|
75,474
|
|
17/05/2024
|
740.00p
|
770.00p
|
720.00p
|
770.00p
|
58,859
|
|
16/05/2024
|
712.00p
|
756.00p
|
710.00p
|
740.00p
|
62,190
|
|
15/05/2024
|
680.00p
|
712.00p
|
680.00p
|
700.00p
|
293,487
|
|
14/05/2024
|
682.00p
|
712.00p
|
682.00p
|
700.00p
|
72,548
|
|
13/05/2024
|
680.00p
|
706.00p
|
680.00p
|
704.00p
|
17,428
|
|
10/05/2024
|
680.00p
|
708.00p
|
680.00p
|
686.00p
|
10,074
|
|
09/05/2024
|
676.00p
|
708.00p
|
676.00p
|
700.00p
|
22,105
|
|
08/05/2024
|
682.00p
|
698.00p
|
674.82p
|
676.00p
|
37,893
|
|
07/05/2024
|
672.00p
|
694.60p
|
670.00p
|
688.00p
|
15,549
|
|
06/05/2024
|
690.00p
|
704.00p
|
670.00p
|
670.00p
|
34,082
|
|
03/05/2024
|
690.00p
|
704.00p
|
670.00p
|
670.00p
|
34,082
|
|
02/05/2024
|
690.00p
|
712.00p
|
676.00p
|
680.00p
|
7,019
|
|
01/05/2024
|
696.00p
|
708.30p
|
685.60p
|
696.00p
|
3,089
|
|
30/04/2024
|
702.00p
|
704.00p
|
674.00p
|
700.00p
|
9,978
|
|
29/04/2024
|
674.00p
|
708.10p
|
670.00p
|
696.00p
|
4,029
|
|
26/04/2024
|
702.00p
|
702.56p
|
672.00p
|
686.00p
|
7,938
|
|
25/04/2024
|
698.00p
|
710.00p
|
688.00p
|
688.00p
|
116,469
|
|
24/04/2024
|
704.00p
|
709.89p
|
692.00p
|
704.00p
|
6,788
|
|
23/04/2024
|
702.00p
|
718.00p
|
694.60p
|
702.00p
|
30,772
|
|
22/04/2024
|
696.00p
|
718.00p
|
679.36p
|
696.00p
|
3,675
|
|
19/04/2024
|
716.00p
|
718.00p
|
676.16p
|
716.00p
|
932
|
|
18/04/2024
|
692.00p
|
718.00p
|
682.00p
|
682.00p
|
12,680
|
|
17/04/2024
|
684.00p
|
699.20p
|
683.60p
|
684.00p
|
7,711
|
|
16/04/2024
|
682.00p
|
692.28p
|
672.00p
|
690.00p
|
6,006
|
|
15/04/2024
|
690.00p
|
716.00p
|
682.00p
|
682.00p
|
20,499
|
|
12/04/2024
|
710.00p
|
720.00p
|
690.00p
|
720.00p
|
9,508
|
|
11/04/2024
|
698.00p
|
704.00p
|
682.00p
|
700.00p
|
7,845
|
|
10/04/2024
|
698.00p
|
710.00p
|
690.00p
|
700.00p
|
25,923
|
|
09/04/2024
|
666.00p
|
712.00p
|
652.88p
|
702.00p
|
65,493
|
|
08/04/2024
|
668.00p
|
678.00p
|
664.00p
|
664.00p
|
5,918
|
|
05/04/2024
|
678.00p
|
678.00p
|
662.00p
|
666.00p
|
11,420
|
|
04/04/2024
|
672.00p
|
672.00p
|
660.00p
|
672.00p
|
3,102
|
|
03/04/2024
|
668.00p
|
674.00p
|
660.00p
|
664.00p
|
31,358
|
|
02/04/2024
|
674.00p
|
674.00p
|
660.00p
|
668.00p
|
36,885
|
|
01/04/2024
|
666.00p
|
672.00p
|
658.00p
|
660.00p
|
23,450
|
|
29/03/2024
|
666.00p
|
672.00p
|
658.00p
|
660.00p
|
23,450
|
|
28/03/2024
|
666.00p
|
672.00p
|
658.00p
|
660.00p
|
23,450
|
|
27/03/2024
|
646.00p
|
670.00p
|
646.00p
|
670.00p
|
38,287
|
|
26/03/2024
|
642.00p
|
655.50p
|
636.00p
|
652.00p
|
52,157
|
|
25/03/2024
|
638.00p
|
652.00p
|
630.00p
|
638.00p
|
20,448
|
|
22/03/2024
|
638.00p
|
658.00p
|
617.00p
|
642.00p
|
96,286
|
|
21/03/2024
|
640.00p
|
660.00p
|
616.00p
|
634.00p
|
128,861
|
|
20/03/2024
|
672.00p
|
684.00p
|
656.00p
|
658.00p
|
49,524
|