Secure Trust Bank PLC Recent Share Price (LSE:STB)

LSE:STB - Secure Trust Bank PLC Secure Trust Bank PLC
Sector: Financials, Industry: Regional Banks

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
13 Aug 2015	GBX	2,901	2,927.6	2,874.3501	2,920	2,920	+12.5 (+0.43%)	1,677
12 Aug 2015	GBX	2,907.5	2,944.85	2,907.5	2,907.5	2,907.5	-12.5 (-0.43%)	1,060
11 Aug 2015	GBX	2,918	2,920	2,844.9	2,920	2,920	+80 (+2.82%)	588
10 Aug 2015	GBX	2,901	2,914.1	2,815.7691	2,840	2,840	-80 (-2.74%)	2,727
7 Aug 2015	GBX	2,920	2,946.1	2,920	2,920	2,920	0.0 (0.0%)	166
6 Aug 2015	GBX	2,920	2,920	2,920	2,920	2,920	-5 (-0.17%)	0
5 Aug 2015	GBX	2,925	2,925	2,925	2,925	2,925	0.0 (0.0%)	0
4 Aug 2015	GBX	2,925	2,925	2,925	2,925	2,925	-5 (-0.17%)	0
3 Aug 2015	GBX	2,930	2,930	2,925	2,930	2,930	+15 (+0.51%)	1,547
31 Jul 2015	GBX	2,928	2,929	2,901.45	2,915	2,915	0.0 (0.0%)	711
30 Jul 2015	GBX	2,915	2,915	2,915	2,915	2,915	0.0 (0.0%)	0
29 Jul 2015	GBX	2,915	2,929	2,835.9	2,915	2,915	+10 (+0.34%)	1,094
28 Jul 2015	GBX	2,900	2,927.55	2,900	2,905	2,905	-10 (-0.34%)	334
27 Jul 2015	GBX	2,915	2,915	2,915	2,915	2,915	-2.5 (-0.09%)	0
24 Jul 2015	GBX	2,929	2,929	2,906.2	2,917.5	2,917.5	+12.5 (+0.43%)	190
23 Jul 2015	GBX	2,929	2,929	2,882.45	2,905	2,905	0.0 (0.0%)	743
22 Jul 2015	GBX	2,905	2,928	2,905	2,905	2,905	+22.5 (+0.78%)	399
21 Jul 2015	GBX	2,899	2,914.05	2,833.45	2,882.5	2,882.5	-2.5 (-0.09%)	8,261
20 Jul 2015	GBX	2,900	2,904	2,885	2,885	2,885	+10 (+0.35%)	4,509
17 Jul 2015	GBX	2,899	2,899	2,875	2,875	2,875	+2.5 (+0.09%)	344
16 Jul 2015	GBX	2,880	2,880	2,872.5	2,872.5	2,872.5	+5 (+0.17%)	210
15 Jul 2015	GBX	2,875	2,875	2,850	2,867.5	2,867.5	+17.5 (+0.61%)	2,673
14 Jul 2015	GBX	2,850	2,858.8	2,850	2,850	2,850	-2 (-0.07%)	80
13 Jul 2015	GBX	2,852	2,867.55	2,852	2,852	2,852	+20 (+0.71%)	68
10 Jul 2015	GBX	2,832	2,858.8	2,832	2,832	2,832	-18 (-0.63%)	104
9 Jul 2015	GBX	2,874	2,874	2,814.15	2,850	2,850	+3 (+0.11%)	273
8 Jul 2015	GBX	2,900	2,920.15	2,811	2,847	2,847	-23 (-0.80%)	35,484
7 Jul 2015	GBX	2,924	2,924	2,826.6601	2,870	2,870	-32.5 (-1.12%)	1,228
6 Jul 2015	GBX	2,902.5	2,902.5	2,902.5	2,902.5	2,902.5	-22.5 (-0.77%)	0
3 Jul 2015	GBX	2,925	2,925	2,925	2,925	2,925	+15 (+0.52%)	62

Unicorn Response |