Secure Trust Bank

STBS
🏛️ uk →
1,145.00
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 822.00 830.00 811.32 830.00 3.9K
08:01 836.00 839.00 836.00 839.00 3.4K
08:03 825.81 830.13 825.81 830.13 0.5K
08:04 839.00 839.00 835.40 835.40 4.4K
08:05 836.00 836.00 836.00 836.00 9.6K
08:06 850.00 850.00 850.00 850.00 3.1K
08:07 858.10 858.10 858.10 858.10 1.9K
08:08 866.00 866.00 851.00 851.00 5.6K
08:09 870.20 870.20 870.20 870.20 1.1K
08:11 864.00 864.00 864.00 864.00 0.4K
08:13 868.55 868.55 868.55 868.55 0.2K
08:18 862.27 862.27 862.27 862.27 0.4K
08:19 861.57 861.57 861.57 861.57 0.1K
08:21 862.32 862.32 862.32 862.32 0.2K
08:22 856.00 861.01 856.00 861.01 7.7K
08:23 855.00 855.00 855.00 855.00 7.0K
08:24 856.98 856.98 856.98 856.98 3.8K
08:28 859.40 859.40 854.00 854.00 0.3K
08:30 854.00 860.00 854.00 860.00 6.1K
08:31 866.00 866.00 866.00 866.00 0.0K
08:32 859.39 859.40 852.00 852.00 1.8K
08:34 854.00 854.00 854.00 854.00 0.0K
08:35 849.92 849.92 849.92 849.92 0.1K
08:36 849.92 849.92 849.92 849.92 0.7K
08:40 846.00 846.00 846.00 846.00 0.5K
08:41 849.92 849.92 849.92 849.92 1.4K
08:42 852.30 852.30 852.29 852.29 1.4K
08:45 844.00 850.00 844.00 850.00 8.6K
08:46 854.00 854.00 853.00 853.00 0.3K
08:47 852.00 852.00 852.00 852.00 1.5K
08:49 854.48 854.48 854.48 854.48 1.0K
08:50 853.76 853.76 852.00 852.00 0.1K
08:54 860.00 860.00 860.00 860.00 0.0K
08:55 852.00 852.00 852.00 852.00 0.0K
09:00 855.20 855.20 853.76 853.76 1.0K
09:04 855.00 855.00 855.00 855.00 1.2K
09:05 853.68 853.68 853.68 853.68 1.1K
09:07 854.25 854.25 854.25 854.25 1.2K
09:12 852.00 852.00 852.00 852.00 0.2K
09:13 853.68 853.68 852.00 852.00 1.3K
09:14 854.00 854.00 849.00 851.76 10.6K
09:15 846.00 846.00 846.00 846.00 0.0K
09:21 848.25 848.25 848.00 848.00 0.2K
09:24 847.92 847.92 847.92 847.92 0.1K
09:25 848.00 848.64 848.00 848.64 0.2K
09:31 850.00 850.00 850.00 850.00 26.2K
09:33 846.00 846.00 846.00 846.00 0.1K
09:35 843.00 843.00 843.00 843.00 0.3K
09:36 848.00 850.00 844.00 850.00 8.6K
09:37 848.56 848.56 848.56 848.56 1.4K
09:38 849.69 850.00 849.69 850.00 10.5K
09:40 854.00 854.00 854.00 854.00 0.1K
09:41 848.56 848.56 848.56 848.56 0.8K
09:45 849.59 849.59 849.59 849.59 0.5K
09:50 846.00 849.78 846.00 849.78 16.5K
09:51 848.80 848.80 848.80 848.80 2.0K
09:52 848.80 848.80 848.80 848.80 1.4K
09:53 850.00 850.00 850.00 850.00 0.3K
09:56 856.00 856.00 856.00 856.00 0.0K
09:57 850.00 851.04 850.00 850.00 1.5K
09:58 852.00 852.00 851.56 851.56 2.0K
10:03 852.77 856.00 850.00 856.00 1.0K
10:06 850.00 850.00 850.00 850.00 0.0K
10:12 851.56 851.56 851.56 851.56 1.5K
10:13 851.56 852.00 851.56 852.00 1.7K
10:17 854.00 854.00 854.00 854.00 0.2K
10:18 852.00 852.00 852.00 852.00 0.0K
10:19 852.32 852.32 852.32 852.32 0.0K
10:34 854.00 854.00 854.00 854.00 0.1K
10:36 854.00 856.00 854.00 856.00 3.2K
10:37 856.00 862.00 856.00 856.00 3.3K
10:38 855.39 856.00 855.39 856.00 0.1K
10:39 858.00 860.00 858.00 860.00 1.5K
10:40 862.00 862.00 858.00 858.00 1.5K
10:41 862.00 862.00 862.00 862.00 1.0K
10:42 862.00 864.00 858.00 859.96 0.8K
10:43 862.00 862.00 858.00 858.00 0.6K
10:44 858.00 858.00 858.00 858.00 5.0K
10:45 860.00 861.97 858.00 860.00 3.3K
10:46 864.00 864.00 858.00 858.00 0.1K
10:47 862.00 864.00 860.00 864.00 0.8K
10:48 864.00 864.00 860.78 860.78 0.2K
10:49 866.00 866.00 866.00 866.00 0.6K
10:50 866.00 866.00 864.00 866.00 0.5K
10:51 866.00 866.00 862.79 862.79 0.3K
10:52 866.00 868.00 866.00 868.00 0.5K
10:53 864.00 870.00 864.00 866.00 4.0K
10:54 863.20 870.00 863.20 866.00 14.8K
10:55 864.90 868.00 864.90 868.00 25.6K
10:56 868.00 868.00 866.00 866.00 0.4K
10:57 868.00 868.00 866.00 866.00 0.4K
10:58 868.00 868.00 862.00 862.00 1.3K
10:59 864.00 864.00 862.00 862.00 0.2K
11:00 858.00 858.00 854.00 854.00 1.5K
11:01 855.57 858.00 855.57 858.00 9.4K
11:03 855.92 855.92 855.92 855.92 1.5K
11:07 856.00 856.00 856.00 856.00 0.4K
11:09 853.93 853.93 853.93 853.93 0.1K
11:12 853.76 853.76 853.76 853.76 0.1K
11:18 857.76 857.76 857.76 857.76 0.0K
11:20 854.08 854.08 852.00 852.00 0.3K
11:25 852.00 852.00 852.00 852.00 1.9K
11:29 850.87 850.87 848.00 848.00 1.4K
11:31 850.00 854.00 850.00 854.00 7.9K
11:32 850.34 850.34 850.34 850.34 0.1K
11:38 848.00 848.00 848.00 848.00 1.8K
11:59 848.00 848.00 848.00 848.00 15.0K
12:11 851.00 851.00 848.00 848.00 0.8K
12:12 854.00 854.00 854.00 854.00 0.1K
12:13 849.80 849.80 849.80 849.80 0.5K
12:16 851.00 851.00 851.00 851.00 0.7K
12:22 849.80 849.80 849.80 849.80 1.5K
12:23 851.00 851.00 851.00 851.00 5.0K
12:26 851.90 851.90 851.90 851.90 0.3K
12:28 851.90 851.90 851.90 851.90 0.0K
12:31 854.00 854.00 848.40 848.40 8.6K
12:39 851.20 851.20 851.20 851.20 2.0K
12:40 854.00 854.00 854.00 854.00 0.0K
12:41 844.00 844.00 844.00 844.00 0.0K
12:44 850.49 850.49 850.49 850.49 0.1K
12:46 850.00 850.00 844.00 848.00 25.6K
12:53 847.07 847.07 847.07 847.07 0.4K
12:58 847.07 847.07 847.07 847.07 0.2K
13:00 842.12 842.12 842.12 842.12 2.1K
13:01 844.00 844.00 844.00 844.00 1.0K
13:04 840.00 840.00 840.00 840.00 1.3K
13:13 840.00 840.00 840.00 840.00 1.4K
13:14 838.00 838.00 838.00 838.00 0.0K
13:32 834.00 834.00 834.00 834.00 0.0K
13:34 844.00 844.00 844.00 844.00 0.0K
13:44 837.19 837.19 837.19 837.19 1.5K
13:53 844.00 844.00 834.00 834.00 0.3K
13:54 834.00 834.00 834.00 834.00 0.0K
14:02 834.00 840.21 834.00 840.21 2.8K
14:03 840.00 840.00 840.00 840.00 0.2K
14:09 840.00 840.00 840.00 840.00 0.0K
14:16 834.71 834.71 834.71 834.71 0.3K
14:29 842.00 842.00 842.00 842.00 0.0K
14:36 844.00 844.00 844.00 844.00 0.0K
14:41 836.90 836.90 836.90 836.90 0.6K
14:45 838.20 838.20 838.20 838.20 0.6K
15:09 835.93 835.93 835.93 835.93 0.7K
15:24 839.97 839.97 839.97 839.97 0.0K
15:26 840.00 843.80 840.00 843.80 3.5K
15:28 844.00 846.00 844.00 846.00 0.2K
15:32 846.00 846.00 846.00 846.00 5.0K
15:36 846.00 846.00 840.00 840.00 5.1K
15:37 842.00 842.00 842.00 842.00 0.0K
15:44 836.00 836.00 836.00 836.00 0.0K
15:45 842.21 842.21 842.21 842.21 0.8K
15:55 837.50 837.50 837.50 837.50 0.8K
15:58 840.20 840.20 840.20 840.20 0.3K
15:59 840.20 840.20 840.20 840.20 0.1K
16:03 844.00 844.00 844.00 844.00 1.6K
16:04 843.00 843.00 842.00 842.00 4.4K
16:08 842.00 842.00 842.00 842.00 0.0K
16:24 840.81 840.81 840.81 840.81 0.9K
16:26 844.00 844.00 844.00 844.00 0.0K
16:27 843.71 844.00 843.71 844.00 1.6K
16:28 842.00 842.00 842.00 842.00 0.2K
16:29 840.00 840.00 840.00 840.00 0.1K
16:32 844.00 844.00 844.00 844.00 1.9K
16:35 842.00 842.00 842.00 842.00 81.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available