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
20 May 2015	GBX	2,840	2,870	2,836.6297	2,847.5	2,847.5	-25.5 (-0.89%)	2,196
19 May 2015	GBX	2,869	2,873	2,866.1	2,873	2,873	-2 (-0.07%)	1,193
18 May 2015	GBX	2,875	2,875	2,864.5	2,875	2,875	+17.5 (+0.61%)	1,773
15 May 2015	GBX	2,857.5	2,857.5	2,857.5	2,857.5	2,857.5	-17.5 (-0.61%)	0
14 May 2015	GBX	2,874	2,875	2,870.7	2,875	2,875	+20 (+0.70%)	76
13 May 2015	GBX	2,845	2,862.5	2,840	2,855	2,855	-12.5 (-0.44%)	450
12 May 2015	GBX	2,840	2,880.1	2,840	2,867.5	2,867.5	+2.5 (+0.09%)	287
11 May 2015	GBX	2,864	2,865	2,858	2,865	2,865	+12.5 (+0.44%)	478
8 May 2015	GBX	2,865	2,865	2,845	2,852.5	2,852.5	+2.5 (+0.09%)	210
7 May 2015	GBX	2,850	2,850	2,850	2,850	2,850	-5 (-0.18%)	0
6 May 2015	GBX	2,840	2,855	2,825	2,855	2,855	-7.5 (-0.26%)	487
5 May 2015	GBX	2,862.5	2,862.5	2,862.5	2,862.5	2,862.5	+2.5 (+0.09%)	487
1 May 2015	GBX	2,825	2,860	2,825	2,860	2,860	+35 (+1.24%)	2,225
30 Apr 2015	GBX	2,825	2,867.09	2,825	2,825	2,825	0.0 (0.0%)	1,108
29 Apr 2015	GBX	2,846	2,846	2,765.3201	2,825	2,825	-37.5 (-1.31%)	6,697
28 Apr 2015	GBX	2,862.5	2,862.5	2,862.5	2,862.5	2,862.5	-12.5 (-0.43%)	0
27 Apr 2015	GBX	2,850	2,875	2,850	2,875	2,875	0.0 (0.0%)	1,172
24 Apr 2015	GBX	2,850	2,900.2	2,850	2,875	2,875	0.0 (0.0%)	1,442
23 Apr 2015	GBX	2,900	2,900	2,850	2,875	2,875	-20 (-0.69%)	694
22 Apr 2015	GBX	2,870	2,895	2,870	2,895	2,895	0.0 (0.0%)	2
21 Apr 2015	GBX	2,895	2,895	2,882.5	2,895	2,895	-5 (-0.17%)	41
20 Apr 2015	GBX	2,900	2,900	2,886.0001	2,900	2,900	-20 (-0.68%)	171
17 Apr 2015	GBX	2,914	2,920	2,860	2,920	2,920	+10 (+0.34%)	370
16 Apr 2015	GBX	2,909	2,910	2,825	2,910	2,910	-50 (-1.69%)	672
15 Apr 2015	GBX	2,949	2,960	2,949	2,960	2,960	+10 (+0.34%)	90
14 Apr 2015	GBX	2,949	2,950	2,851	2,950	2,950	+50 (+1.72%)	4,412
13 Apr 2015	GBX	2,900	2,900	2,900	2,900	2,900	-50 (-1.69%)	0
10 Apr 2015	GBX	2,944	2,950	2,890.1001	2,950	2,950	+5 (+0.17%)	9,097
9 Apr 2015	GBX	2,944	2,945	2,939.1	2,945	2,945	0.0 (0.0%)	55
8 Apr 2015	GBX	2,944	2,945	2,940.05	2,945	2,945	+50 (+1.73%)	188

Unicorn Response |