Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Secure Trust Bank Historic Prices

 
     
Date Open High Low Close Volume
Nov 11, 2019 1,440.00 1,440.00 1,401.00 1,420.00 1,457
Nov 8, 2019 1,426.50 1,450.00 1,420.00 1,450.00 26,061
Nov 7, 2019 1,438.40 1,460.00 1,390.00 1,430.00 1,194
Nov 6, 2019 1,440.00 1,460.00 1,430.00 1,430.00 302
Nov 5, 2019 1,387.50 1,387.50 1,387.50 1,425.00 119
Nov 4, 2019 1,410.00 1,429.00 1,403.00 1,410.00 2,305
Nov 1, 2019 1,431.10 1,450.00 1,400.00 1,430.00 4,897
Oct 31, 2019 1,409.00 1,460.00 1,390.00 1,410.00 2,443
Oct 30, 2019 1,409.00 1,409.00 1,404.00 1,405.00 5,347
Oct 29, 2019 0.00 0.00 0.00 1,405.00 0
Oct 28, 2019 1,395.20 1,420.00 1,395.20 1,405.00 1,171
Oct 25, 2019 1,380.00 1,436.00 1,380.00 1,425.00 287
Oct 24, 2019 1,400.80 1,400.80 1,370.00 1,395.00 398,578
Oct 23, 2019 1,410.00 1,410.00 1,410.00 1,415.00 3,554
Oct 22, 2019 1,400.00 1,446.21 1,398.00 1,400.00 9,309
Oct 21, 2019 1,394.50 1,394.50 1,394.50 1,380.00 5,541
Oct 18, 2019 1,387.50 1,390.00 1,365.00 1,365.00 51,827
Oct 17, 2019 1,347.50 1,370.00 1,310.00 1,350.00 936
Oct 16, 2019 1,272.60 1,350.00 1,270.00 1,330.00 1,998
Oct 15, 2019 1,272.50 1,280.00 1,272.50 1,270.00 2,236
Oct 14, 2019 1,240.40 1,250.00 1,210.00 1,210.00 7,221
Oct 11, 2019 1,258.00 1,279.50 1,180.00 1,265.00 903,156
Oct 10, 2019 1,205.00 1,205.00 1,205.00 1,245.00 3,271
Oct 9, 2019 1,220.00 1,230.00 1,180.00 1,200.00 2,624
Oct 8, 2019 1,247.20 1,247.20 1,226.80 1,240.00 5,425
Oct 7, 2019 1,241.90 1,241.90 1,220.60 1,260.00 679
Oct 4, 2019 1,220.00 1,240.10 1,203.20 1,235.00 2,148
Oct 3, 2019 1,227.40 1,227.40 1,227.40 1,225.00 405
Oct 2, 2019 1,260.00 1,260.00 1,233.00 1,240.00 809
Oct 1, 2019 1,265.00 1,265.00 1,230.00 1,240.00 8,002
Sep 30, 2019 1,272.50 1,272.50 1,272.50 1,265.00 88
Sep 27, 2019 1,260.00 1,300.20 1,250.00 1,260.00 7,686
Sep 26, 2019 1,313.50 1,313.50 1,260.00 1,260.00 5,323
Sep 25, 2019 1,280.00 1,280.00 1,280.00 1,300.00 70
Sep 24, 2019 1,320.00 1,320.00 1,319.20 1,300.00 2,300
Sep 23, 2019 1,309.70 1,309.70 1,284.50 1,305.00 563
Sep 20, 2019 1,334.00 1,336.00 1,279.70 1,280.00 5,371
Sep 19, 2019 1,335.00 1,335.00 1,280.00 1,300.00 56,226
Sep 18, 2019 1,333.20 1,333.20 1,310.00 1,320.00 2,152
Sep 17, 2019 1,301.00 1,301.00 1,301.00 1,310.00 142
Sep 16, 2019 1,335.00 1,335.00 1,301.00 1,320.00 1,968
Sep 13, 2019 1,281.00 1,335.00 1,281.00 1,325.00 22,853
Sep 12, 2019 1,331.50 1,331.50 1,330.00 1,315.00 3,248
Sep 11, 2019 1,333.70 1,333.70 1,276.00 1,315.00 985
Sep 10, 2019 1,273.00 1,337.00 1,273.00 1,300.00 2,100
Sep 9, 2019 1,328.00 1,328.00 1,270.00 1,270.00 9,113
Sep 6, 2019 1,331.10 1,331.10 1,250.00 1,270.00 1,840
Sep 5, 2019 1,328.40 1,350.00 1,300.00 1,300.00 3,721
Sep 4, 2019 1,280.00 1,327.00 1,280.00 1,280.00 377,488
Sep 3, 2019 1,300.00 1,357.00 1,300.00 1,300.00 3,235
Showing 1 to 50 of 260