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
28 Jan 2014	GBX	2,680	2,687.5	2,625	2,687.5	2,687.5	-65 (-2.36%)	2,035
27 Jan 2014	GBX	2,752.5	2,802.4	2,694.4	2,752.5	2,752.5	+72.5 (+2.71%)	220
24 Jan 2014	GBX	2,700	2,700	2,680	2,680	2,680	-70 (-2.55%)	523
23 Jan 2014	GBX	2,781	2,827.5	2,709.9	2,750	2,750	-30 (-1.08%)	9,844
22 Jan 2014	GBX	2,810	2,858	2,780	2,780	2,780	-62.5 (-2.20%)	749
21 Jan 2014	GBX	2,842.5	2,842.5	2,816.4	2,842.5	2,842.5	-32.5 (-1.13%)	6
20 Jan 2014	GBX	2,875	2,905	2,830	2,875	2,875	+65 (+2.31%)	3,261
17 Jan 2014	GBX	2,810	2,901.4	2,810	2,810	2,810	-90 (-3.10%)	717
16 Jan 2014	GBX	2,900	2,900	2,832.25	2,900	2,900	+90 (+3.20%)	266
15 Jan 2014	GBX	2,856	2,907.05	2,810	2,810	2,810	+60 (+2.18%)	3,380
14 Jan 2014	GBX	2,750	2,864.4	2,750	2,750	2,750	-79 (-2.79%)	920
13 Jan 2014	GBX	2,840	2,890.15	2,829	2,829	2,829	-71 (-2.45%)	1,920
10 Jan 2014	GBX	2,900	2,900	2,854.9	2,900	2,900	0.0 (0.0%)	306
9 Jan 2014	GBX	2,900	2,900	2,866.4	2,900	2,900	-75 (-2.52%)	853
8 Jan 2014	GBX	2,975	2,975	2,845.5	2,975	2,975	0.0 (0.0%)	327
7 Jan 2014	GBX	2,975	2,975	2,862	2,975	2,975	+80 (+2.76%)	20,080
6 Jan 2014	GBX	2,895	2,933.5	2,895	2,895	2,895	-12.5 (-0.43%)	210
3 Jan 2014	GBX	2,940	2,940	2,907.5	2,907.5	2,907.5	-5 (-0.17%)	498
2 Jan 2014	GBX	2,912.5	2,935	2,882.5	2,912.5	2,912.5	-12.5 (-0.43%)	162
31 Dec 2013	GBX	2,925	2,935	2,900	2,925	2,925	+20 (+0.69%)	172
30 Dec 2013	GBX	2,905	2,949.1	2,860	2,905	2,905	+10 (+0.35%)	1,391
27 Dec 2013	GBX	2,895	2,895	2,895	2,895	2,895	0.0 (0.0%)	0
24 Dec 2013	GBX	2,895	2,895	2,895	2,895	2,895	+61 (+2.15%)	0
23 Dec 2013	GBX	2,836	2,900	2,820	2,834	2,834	-46 (-1.60%)	1,313
20 Dec 2013	GBX	2,880	2,880	2,880	2,880	2,880	0.0 (0.0%)	0
19 Dec 2013	GBX	2,880	2,900	2,869.9	2,880	2,880	-15 (-0.52%)	166
18 Dec 2013	GBX	2,895	2,903	2,875	2,895	2,895	-25 (-0.86%)	1,272
17 Dec 2013	GBX	2,920	2,942.5	2,900	2,920	2,920	+45 (+1.57%)	1,556
16 Dec 2013	GBX	2,900	2,950	2,503.75	2,875	2,875	-17.5 (-0.61%)	202,133
13 Dec 2013	GBX	2,836	2,954.15	2,500	2,892.5	2,892.5	-12.5 (-0.43%)	1,156,982

Unicorn Response |