tiprankstipranks
Trending News
More News >
Secure Trust Bank PLC (GB:STB)
LSE:STB
UK Market
Advertisement

Secure Trust Bank (STB) Historical Prices

Compare
38 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 24, 2025
1,030.00
1,030.00
992.00
1,000.00
1,000.00
-0.50%
21,589
0.24
Jul 23, 2025
1,000.00
1,011.50
974.00
1,005.00
1,005.00
+0.50%
35,756
0.39
Jul 22, 2025
1,025.00
1,030.00
986.00
1,000.00
1,000.00
-0.50%
100,490
1.11
Jul 21, 2025
1,010.00
1,020.00
984.00
1,005.00
1,005.00
+0.50%
58,200
0.65
Jul 18, 2025
1,000.00
1,025.00
1,000.00
1,000.00
1,000.00
-1.48%
46,865
0.52
Jul 17, 2025
982.00
1,030.00
972.00
1,015.00
1,015.00
+3.15%
284,305
3.29
Jul 16, 2025
954.00
994.00
953.20
984.00
984.00
+1.23%
86,603
1.01
Jul 15, 2025
964.00
996.00
947.40
972.00
972.00
+1.25%
69,003
0.80
Jul 14, 2025
942.00
970.00
940.00
960.00
960.00
+0.42%
193,899
2.31
Jul 11, 2025
924.00
958.00
910.00
956.00
956.00
+4.82%
187,895
2.29
Jul 10, 2025
874.00
912.00
874.00
912.00
912.00
+3.64%
107,092
1.32
Jul 09, 2025
874.00
882.00
854.00
880.00
880.00
+0.92%
90,265
1.07
Jul 08, 2025
860.00
876.00
848.16
872.00
872.00
+0.93%
139,544
1.66
Jul 07, 2025
870.00
882.00
834.00
864.00
864.00
-0.69%
205,541
2.45
Jul 04, 2025
864.00
878.04
854.00
870.00
870.00
0.00%
82,938
1.00
Jul 03, 2025
848.00
870.00
836.00
870.00
870.00
+3.33%
151,680
1.85
Jul 02, 2025
814.00
870.20
811.32
842.00
842.00
+5.51%
448,567
5.80
Jul 01, 2025
808.00
822.00
794.86
798.00
798.00
-1.97%
47,360
0.61
Jun 30, 2025
826.00
826.00
792.00
814.00
814.00
+1.24%
55,680
0.69
Jun 27, 2025
778.00
818.00
772.00
804.00
804.00
+1.52%
93,883
1.17
Jun 26, 2025
764.00
794.00
748.00
792.00
792.00
+4.49%
57,480
0.72
Jun 25, 2025
760.00
768.00
752.00
758.00
758.00
0.00%
31,439
0.39
Jun 24, 2025
752.00
774.00
746.00
758.00
758.00
+0.80%
33,103
0.41
Jun 23, 2025
762.00
770.00
742.00
752.00
752.00
0.00%
128,171
1.55
Jun 20, 2025
772.00
788.00
752.00
752.00
752.00
-2.34%
174,749
2.15
Jun 19, 2025
742.00
776.00
742.00
770.00
770.00
+1.85%
122,741
1.51
Jun 18, 2025
726.00
764.00
726.00
756.00
756.00
+0.27%
78,504
0.95
Jun 17, 2025
726.00
764.00
726.00
754.00
754.00
-0.53%
78,682
0.92
Jun 16, 2025
740.00
764.00
740.00
758.00
758.00
+0.80%
28,770
0.31
Jun 13, 2025
726.00
758.00
726.00
752.00
752.00
-1.05%
55,262
0.59
Jun 12, 2025
742.00
760.00
742.00
760.00
760.00
+1.33%
30,249
0.32
Jun 11, 2025
750.00
758.00
732.00
750.00
750.00
0.00%
87,163
0.92
Jun 10, 2025
754.00
776.00
750.00
750.00
750.00
-1.57%
92,947
0.99
Jun 09, 2025
750.00
772.00
750.00
762.00
762.00
+1.06%
114,150
1.24
Jun 06, 2025
702.00
758.00
702.00
754.00
754.00
+2.45%
38,708
0.39
Jun 05, 2025
696.00
744.00
696.00
736.00
736.00
+2.51%
53,579
0.53
Jun 04, 2025
690.00
726.00
690.00
718.00
718.00
+1.70%
51,103
0.51
Jun 03, 2025
680.00
726.00
680.00
706.00
706.00
+0.86%
38,397
0.38
Jun 02, 2025
710.00
728.00
689.81
700.00
700.00
-1.13%
106,740
1.07
May 30, 2025
728.00
742.00
705.60
708.00
708.00
-3.54%
87,620
0.89
May 29, 2025
734.00
748.00
712.00
734.00
734.00
0.00%
30,705
0.31
May 28, 2025
770.00
772.00
724.00
734.00
734.00
-2.13%
81,604
0.84
May 27, 2025
732.00
764.00
721.50
750.00
750.00
+2.18%
106,749
1.09
May 23, 2025
752.00
762.00
728.00
734.00
734.00
-2.91%
141,938
1.45
May 22, 2025
702.00
756.00
680.00
756.00
756.00
+5.59%
165,303
1.71
May 21, 2025
664.00
716.00
664.00
716.00
716.00
+4.99%
121,003
1.25
May 20, 2025
648.00
694.80
612.00
682.00
682.00
+7.57%
211,738
2.24
May 19, 2025
626.00
640.00
624.00
634.00
634.00
+1.28%
71,955
0.76
May 16, 2025
626.00
628.00
613.74
626.00
626.00
+1.29%
59,741
0.63
May 15, 2025
626.00
626.00
588.00
618.00
618.00
+1.31%
38,107
0.38
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis