SECURE TRUST BANK PLC Historical Data - STB.GB | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
UK
AQSE
SECURE TRUST BANK PLC (STB.GB)
SECURE TRUST BANK PLC (STB.GB) Historical

SECURE TRUST BANK PLC (STB.GB)

335.00

-20.00

( -5.63% )

Updated: 17:47:21

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-30	-8.21917808219	365	365	335	4839	345	DE
4	-20	-5.6338028169	355	400	335	5525	353.18729751	DE
12	-515	-60.5882352941	850	860	335	4073	442.17654353	DE
26	-465	-58.125	800	905	335	2238	502.35530634	DE
52	-335	-50	670	950	335	1715	568.64143899	DE
156	-987.5	-74.6691871456	1322.5	1405	335	1100	698.80751519	DE
260	-1290	-79.3846153846	1625	1698.95	335	1216	905.497472	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1734712200	355	10	2.90	355	355	355	0
1734622440	345	0	0.00	355	355	335	0
1734536340	345	0	0.00	345	345	345	0
1734449880	345	0	0.00	355	365	340	14500
1734366420	345	-10	-2.82	365	365	345	9693
1734104460	355	0	0.00	365	365	355	1819
1734020880	355	0	0.00	355	365	354.54	1226
1733931060	355	10	2.90	345	365	337.4	23839
1733848080	345	-10	-2.82	355	359.5	344.66	12637
1733761860	355	0	0.00	355	365	352.44	1975
1733495700	355	0	0.00	355	357.37	355	7365
1733416140	355	-10	-2.74	365	365	351.84	882
1733326500	365	10	2.82	355	365	353.15	3442
1733239800	355	0	0.00	365	375	355	16020
1733156940	355	-10	-2.74	365	369.3	355	3238
1732897620	365	-20	-5.19	400	400	365	2427
1732808160	385	40	11.59	345	400	342.4	4610
1732721820	345	-10	-2.82	355	355	345	2899
1732638480	355	0	0.00	355	365	350.66	1452
1732548840	355	0	0.00	355	375	350.6	2474
1732289460	355	-10	-2.74	375	375	355	1322
1732203480	365	-20	-5.19	385	400	365	8623
1732120140	385	0	0.00	400	400	385	1267
1732033620	385	0	0.00	400	400	385	6407
1731947580	385	-25	-6.10	410	414.72	385	14354
1731688080	410	10	2.50	410	440	399.7	915
1731598260	400	0	0.00	400	408.26	400	1129
1731511920	400	-10	-2.44	385	404.94	385	4793
1731428820	410	10	2.50	420	420	400	1239
1731342540	400	-30	-6.98	420	424.25	400	1704
1731083160	430	-20	-4.44	450	460	423	7660
1730993820	450	-35	-7.22	475	475	450	898
1730910480	485	0	0.00	485	485	485	0
1730824080	485	0	0.00	515	540	485	366
1730737740	485	10	2.11	475	528	460	5562
1730475300	475	-85	-15.18	495	550	440	22064
1730388900	560	-20	-3.45	560	570	560	413
1730305440	580	-35	-5.69	615	615	540	9350
1730193840	615	-40	-6.11	670	670	605	8567
1730132940	655	-130	-16.56	765	785	632.5	24050
1729869960	785	-15	-1.88	800	800	785	0
1729783680	800	0	0.00	800	800	792.8	390
1729697340	800	-20	-2.44	800	800	800	0
1729610340	820	0	0.00	820	820	820	0
1729524420	820	10	1.23	830	830	820	0
1729262100	810	-10	-1.22	820	820	810	0
1729178580	820	10	1.23	820	820	820	0
1729092540	810	-10	-1.22	810	820	810	0
1729006140	820	0	0.00	830	830	820	0
1728919680	820	0	0.00	830	830	812	2148
1728657480	820	10	1.23	820	830	820	340
1728574140	810	0	0.00	820	830	810	2121
1728484740	810	0	0.00	830	830	810	0
1728401340	810	10	1.25	820	820	810	0
1728311580	800	-10	-1.23	820	820	800	0
1728053040	810	-10	-1.22	810	810	810	0
1727966700	820	-10	-1.20	810	850	810	3146
1727882940	830	10	1.22	840	840	823	1000
1727793720	820	0	0.00	810	840	810	0
1727710080	820	0	0.00	850	860	810	0
1727447580	820	10	1.23	810	820	810	0
1727364240	810	-10	-1.22	820	820	810	509
1727277960	820	-10	-1.20	820	820	810	314
1727191740	830	10	1.22	820	830	820	0
1727102220	820	-10	-1.20	830	830	820	537

SECURE TRUST BANK

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions