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
Feb 14, 2020 1,550.00 1,550.00 1,500.00 1,500.00 3,999
Feb 13, 2020 1,540.00 1,540.00 1,500.00 1,520.00 1,356
Feb 12, 2020 1,550.00 1,550.00 1,500.00 1,500.00 1,584
Feb 11, 2020 1,500.02 1,600.00 1,500.02 1,600.00 2,558
Feb 10, 2020 1,527.60 1,550.00 1,508.80 1,555.00 3,879
Feb 7, 2020 1,550.00 1,550.00 1,500.00 1,500.00 1,772
Feb 6, 2020 1,579.00 1,590.00 1,530.00 1,530.00 3,873
Feb 5, 2020 1,540.02 1,600.00 1,540.00 1,600.00 5,122
Feb 4, 2020 1,542.00 1,594.40 1,530.00 1,530.00 1,929
Feb 3, 2020 1,586.75 1,600.00 1,540.00 1,560.00 2,030
Jan 31, 2020 1,566.80 1,600.00 1,550.00 1,600.00 2,274
Jan 30, 2020 1,620.00 1,630.00 1,560.00 1,580.00 22,321
Jan 29, 2020 1,630.00 1,630.00 1,560.00 1,600.00 33,054
Jan 28, 2020 1,608.80 1,630.00 1,585.00 1,610.00 1,190
Jan 27, 2020 1,592.40 1,620.00 1,550.00 1,560.00 2,478
Jan 24, 2020 1,580.00 1,638.00 1,550.00 1,580.00 116,026
Jan 23, 2020 1,639.92 1,640.00 1,630.00 1,630.00 3,156
Jan 22, 2020 1,654.95 1,680.00 1,630.00 1,655.00 694
Jan 21, 2020 1,657.00 1,657.00 1,623.50 1,640.00 47,204
Jan 20, 2020 1,700.00 1,700.00 1,650.00 1,675.00 2,427
Jan 17, 2020 1,660.00 1,680.00 1,650.00 1,665.00 4,230
Jan 16, 2020 1,670.00 1,671.30 1,648.00 1,665.00 46,539
Jan 15, 2020 1,676.08 1,676.08 1,625.00 1,640.00 173,161
Jan 14, 2020 1,660.00 1,690.00 1,580.00 1,610.00 37,850
Jan 13, 2020 1,600.00 1,685.60 1,597.00 1,660.00 27,449
Jan 10, 2020 1,600.00 1,605.00 1,530.00 1,580.00 38,227
Jan 9, 2020 1,586.40 1,597.34 1,510.00 1,555.00 1,537
Jan 8, 2020 1,586.40 1,597.34 1,580.00 1,590.00 795
Jan 7, 2020 1,600.00 1,600.00 1,580.00 1,590.00 2,699
Jan 6, 2020 1,600.00 1,600.00 1,580.00 1,580.00 8,718
Jan 3, 2020 1,603.20 1,603.20 1,593.20 1,600.00 2,797
Jan 2, 2020 1,600.00 1,610.00 1,600.00 1,600.00 8,240
Jan 1, 2020 1,597.50 1,600.00 1,597.50 1,600.00 522
Dec 31, 2019 1,597.50 1,600.00 1,597.50 1,600.00 522
Dec 30, 2019 1,650.00 1,700.00 1,580.00 1,580.00 2,560
Dec 27, 2019 1,595.00 1,600.00 1,580.00 1,580.00 371
Dec 26, 2019 1,588.57 1,600.00 1,580.00 1,590.00 2,973
Dec 25, 2019 1,588.57 1,600.00 1,580.00 1,590.00 2,973
Dec 24, 2019 1,588.57 1,600.00 1,580.00 1,590.00 2,973
Dec 23, 2019 1,619.60 1,630.00 1,580.00 1,580.00 9,622
Dec 20, 2019 1,640.00 1,640.00 1,570.00 1,585.00 8,464
Dec 19, 2019 1,599.20 1,650.00 1,597.00 1,650.00 7,872
Dec 18, 2019 1,640.00 1,660.00 1,640.00 1,640.00 10,717
Dec 17, 2019 1,720.00 1,720.00 1,650.00 1,655.00 7,010
Dec 16, 2019 1,601.00 1,730.00 1,601.00 1,645.00 35,525
Dec 13, 2019 1,510.00 1,630.00 1,510.00 1,610.00 995,228
Dec 12, 2019 1,470.00 1,470.00 1,430.00 1,460.00 926
Dec 11, 2019 1,420.00 1,460.00 1,420.00 1,435.00 707
Dec 10, 2019 1,460.00 1,460.00 1,390.50 1,420.00 571
Dec 9, 2019 1,395.40 1,460.00 1,390.50 1,410.00 4,220
Showing 1 to 50 of 259