Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Secure Trust (STB) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 9,645 1,435.00p Suspected BUY Trade
 16:35:02 - 10-Mar-26
Unknown* 90 1,425.00p OTC Trade
 16:29:55 - 10-Mar-26
Sell* 90 1,425.00p Ordinary
 16:29:54 - 10-Mar-26
Sell* 90 1,425.00p Ordinary
 16:20:17 - 10-Mar-26
Unknown* 90 1,425.00p OTC Trade
 16:20:17 - 10-Mar-26
Buy* 40 1,430.00p Automatic Execution
 16:19:01 - 10-Mar-26
Buy* 92 1,430.00p Automatic Execution
 16:19:00 - 10-Mar-26
Buy* 54 1,430.00p Automatic Execution
 16:19:00 - 10-Mar-26
Buy* 123 1,430.00p Automatic Execution
 16:19:00 - 10-Mar-26
Buy* 24 1,430.00p Automatic Execution
 16:19:00 - 10-Mar-26
Buy* 4 1,430.00p Automatic Execution
 16:19:00 - 10-Mar-26
Buy* 28 1,430.00p Automatic Execution
 16:19:00 - 10-Mar-26
Buy* 12 1,430.00p Automatic Execution
 16:19:00 - 10-Mar-26
Buy* 5 1,430.00p Automatic Execution
 16:19:00 - 10-Mar-26
Buy* 89 1,430.00p Automatic Execution
 16:15:49 - 10-Mar-26
Buy* 49 1,430.00p Automatic Execution
 16:15:10 - 10-Mar-26
Unknown* 48 1,425.00p OTC Trade
 16:15:09 - 10-Mar-26
Sell* 48 1,425.00p Ordinary
 16:15:08 - 10-Mar-26
Buy* 101 1,430.00p Automatic Execution
 16:06:04 - 10-Mar-26
Buy* 56 1,430.00p Automatic Execution
 16:06:04 - 10-Mar-26
Buy* 94 1,430.00p SI Trade
 16:05:49 - 10-Mar-26
Sell* 89 1,425.00p Automatic Execution
 16:05:49 - 10-Mar-26
Sell* 97 1,425.00p Automatic Execution
 16:05:49 - 10-Mar-26
Sell* 60 1,425.00p Automatic Execution
 16:05:49 - 10-Mar-26
Sell* 39 1,425.00p Automatic Execution
 16:05:49 - 10-Mar-26
Sell* 89 1,425.00p Automatic Execution
 16:05:49 - 10-Mar-26
Sell* 68 1,425.00p Automatic Execution
 16:05:49 - 10-Mar-26
Sell* 17 1,425.00p Automatic Execution
 16:05:49 - 10-Mar-26
Sell* 18 1,425.00p Automatic Execution
 16:05:49 - 10-Mar-26
Sell* 183 1,425.00p Automatic Execution
 16:05:49 - 10-Mar-26
Unknown* 0 1,435.00p SI Trade
 15:36:20 - 10-Mar-26
Buy* 37 1,430.99p Ordinary
 15:33:09 - 10-Mar-26
Buy* 60 1,431.00p Ordinary
 15:32:20 - 10-Mar-26
Sell* 9 1,425.00p SI Trade
 15:16:03 - 10-Mar-26
Buy* 14 1,430.00p Automatic Execution
 15:12:48 - 10-Mar-26
Buy* 280 1,430.00p Automatic Execution
 15:12:48 - 10-Mar-26
Sell* 99 1,430.00p Automatic Execution
 15:12:47 - 10-Mar-26
Sell* 75 1,430.00p Automatic Execution
 15:12:47 - 10-Mar-26
Sell* 195 1,430.00p Automatic Execution
 15:12:47 - 10-Mar-26
Sell* 236 1,435.00p Automatic Execution
 15:08:03 - 10-Mar-26
Sell* 173 1,435.00p Automatic Execution
 15:08:03 - 10-Mar-26
Sell* 220 1,435.00p Automatic Execution
 15:08:03 - 10-Mar-26
Sell* 168 1,435.00p Automatic Execution
 15:08:03 - 10-Mar-26
Sell* 105 1,435.00p Automatic Execution
 15:08:03 - 10-Mar-26
Sell* 97 1,435.00p Automatic Execution
 15:08:03 - 10-Mar-26
Unknown* 108 1,440.00p Automatic Execution
 15:07:39 - 10-Mar-26
Sell* 140 1,435.00p Automatic Execution
 15:07:26 - 10-Mar-26
Buy* 134 1,440.00p Automatic Execution
 15:07:26 - 10-Mar-26
Buy* 189 1,440.00p Automatic Execution
 15:07:26 - 10-Mar-26
Buy* 500 1,435.00p Automatic Execution
 15:07:26 - 10-Mar-26
Buy* 1,000 1,435.00p SI Trade
 15:04:48 - 10-Mar-26
Buy* 1,000 1,430.90p Ordinary
 14:56:33 - 10-Mar-26
Buy* 198 1,430.00p Automatic Execution
 14:52:00 - 10-Mar-26
Buy* 29 1,425.00p Automatic Execution
 14:30:36 - 10-Mar-26
Buy* 212 1,425.00p Automatic Execution
 14:30:36 - 10-Mar-26
Buy* 11 1,425.00p Automatic Execution
 14:30:36 - 10-Mar-26
Buy* 67 1,425.00p Automatic Execution
 14:30:36 - 10-Mar-26
Buy* 72 1,425.00p Automatic Execution
 14:30:36 - 10-Mar-26
Buy* 78 1,425.00p Automatic Execution
 14:30:36 - 10-Mar-26
Sell* 161 1,422.60p Ordinary
 14:23:08 - 10-Mar-26
Buy* 67 1,425.00p Automatic Execution
 14:22:14 - 10-Mar-26
Buy* 10 1,425.00p Automatic Execution
 14:22:14 - 10-Mar-26
Buy* 88 1,425.00p Automatic Execution
 14:22:14 - 10-Mar-26
Unknown* 0 1,415.00p SI Trade
 14:20:32 - 10-Mar-26
Sell* 24 1,415.00p Automatic Execution
 13:56:09 - 10-Mar-26
Sell* 17 1,415.00p Automatic Execution
 13:56:09 - 10-Mar-26
Buy* 6 1,425.00p Automatic Execution
 13:55:46 - 10-Mar-26
Buy* 5 1,425.00p Automatic Execution
 13:55:46 - 10-Mar-26
Buy* 189 1,425.00p Automatic Execution
 13:55:46 - 10-Mar-26
Sell* 89 1,420.00p Automatic Execution
 13:55:46 - 10-Mar-26
Sell* 58 1,420.00p Automatic Execution
 13:55:46 - 10-Mar-26
Sell* 28 1,420.00p Automatic Execution
 13:55:46 - 10-Mar-26
Sell* 6 1,420.00p Automatic Execution
 13:55:46 - 10-Mar-26
Sell* 174 1,420.00p Automatic Execution
 13:55:46 - 10-Mar-26
Sell* 18 1,425.00p Automatic Execution
 13:55:46 - 10-Mar-26
Sell* 351 1,425.00p Automatic Execution
 13:55:46 - 10-Mar-26
Sell* 27 1,425.00p Automatic Execution
 13:55:46 - 10-Mar-26
Sell* 89 1,425.00p Automatic Execution
 13:55:46 - 10-Mar-26
Sell* 36 1,425.00p Automatic Execution
 13:55:46 - 10-Mar-26
Sell* 16 1,425.00p Automatic Execution
 13:55:46 - 10-Mar-26
Buy* 30 1,430.00p Automatic Execution
 13:43:03 - 10-Mar-26
Buy* 7 1,430.00p Automatic Execution
 13:43:03 - 10-Mar-26
Buy* 13 1,430.00p Automatic Execution
 13:43:03 - 10-Mar-26
Buy* 160 1,430.00p Automatic Execution
 13:43:03 - 10-Mar-26
Buy* 10 1,430.00p Automatic Execution
 13:43:03 - 10-Mar-26
Buy* 23 1,430.00p Automatic Execution
 13:43:01 - 10-Mar-26
Sell* 104 1,430.00p Automatic Execution
 13:43:01 - 10-Mar-26
Sell* 115 1,430.00p Automatic Execution
 13:43:01 - 10-Mar-26
Sell* 18 1,430.00p Automatic Execution
 13:43:01 - 10-Mar-26
Sell* 73 1,430.00p Automatic Execution
 13:43:01 - 10-Mar-26
Sell* 226 1,430.00p Automatic Execution
 13:43:01 - 10-Mar-26
Buy* 1,388 1,433.00p Ordinary
 13:16:18 - 10-Mar-26
Sell* 140 1,430.00p Automatic Execution
 13:10:25 - 10-Mar-26
Sell* 224 1,431.005p Ordinary
 13:09:34 - 10-Mar-26
Sell* 35 1,430.00p Ordinary
 13:04:39 - 10-Mar-26
Unknown* 35 1,430.00p OTC Trade
 13:04:39 - 10-Mar-26
Sell* 216 1,435.00p Automatic Execution
 12:41:48 - 10-Mar-26
Sell* 120 1,435.00p Automatic Execution
 12:41:48 - 10-Mar-26
Sell* 100 1,435.00p Automatic Execution
 12:41:48 - 10-Mar-26
Sell* 160 1,435.00p Automatic Execution
 12:41:48 - 10-Mar-26
Sell* 60 1,435.00p Automatic Execution
 12:41:39 - 10-Mar-26
Sell* 200 1,435.00p Automatic Execution
 12:41:39 - 10-Mar-26
Sell* 115 1,440.00p Automatic Execution
 12:41:39 - 10-Mar-26
Buy* 30 1,440.00p Automatic Execution
 12:41:39 - 10-Mar-26
Unknown* 75 1,440.00p Automatic Execution
 12:41:34 - 10-Mar-26
Buy* 15 1,440.00p Automatic Execution
 12:41:34 - 10-Mar-26
Buy* 26 1,440.00p Automatic Execution
 12:41:34 - 10-Mar-26
Buy* 19 1,435.00p Automatic Execution
 12:25:24 - 10-Mar-26
Buy* 76 1,435.00p Automatic Execution
 12:14:18 - 10-Mar-26
Unknown* 10 1,430.00p SI Trade
 12:10:33 - 10-Mar-26
Buy* 113 1,430.00p Automatic Execution
 12:10:33 - 10-Mar-26
Buy* 71 1,430.00p Automatic Execution
 12:10:33 - 10-Mar-26
Buy* 21 1,430.00p Automatic Execution
 11:58:50 - 10-Mar-26
Buy* 111 1,430.00p Automatic Execution
 11:53:43 - 10-Mar-26
Buy* 26 1,420.00p Automatic Execution
 11:53:37 - 10-Mar-26
Buy* 3,041 1,420.00p Automatic Execution
 11:53:37 - 10-Mar-26
Buy* 209 1,418.20p Ordinary
 11:48:12 - 10-Mar-26
Buy* 35 1,420.00p SI Trade
 11:42:40 - 10-Mar-26
Buy* 78 1,430.00p SI Trade
 11:37:37 - 10-Mar-26
Sell* 2,000 1,415.00p SI Trade
 10:47:35 - 10-Mar-26
Buy* 13 1,430.00p SI Trade
 10:36:18 - 10-Mar-26
Buy* 11 1,430.00p SI Trade
 10:35:48 - 10-Mar-26
Buy* 70 1,430.00p SI Trade
 10:35:48 - 10-Mar-26
Buy* 350 1,422.925p Suspected BUY Trade
 10:32:16 - 10-Mar-26
Buy* 16 1,430.00p SI Trade
 10:30:15 - 10-Mar-26
Buy* 104 1,423.129p Suspected BUY Trade
 10:11:06 - 10-Mar-26
Unknown* 1 1,415.00p OTC Trade
 10:08:02 - 10-Mar-26
Buy* 600 1,424.585p Ordinary
 09:50:14 - 10-Mar-26
Buy* 104 1,424.60p Ordinary
 09:43:48 - 10-Mar-26
Sell* 40 1,415.00p Automatic Execution
 09:43:22 - 10-Mar-26
Sell* 4 1,410.00p Automatic Execution
 09:16:19 - 10-Mar-26
Sell* 150 1,410.00p Automatic Execution
 09:16:19 - 10-Mar-26
Sell* 100 1,410.00p Automatic Execution
 09:16:19 - 10-Mar-26
Sell* 99 1,410.00p Automatic Execution
 09:16:12 - 10-Mar-26
Sell* 190 1,410.00p Automatic Execution
 09:16:12 - 10-Mar-26
Sell* 198 1,410.00p Automatic Execution
 09:16:12 - 10-Mar-26
Sell* 26 1,410.00p Automatic Execution
 09:16:12 - 10-Mar-26
Sell* 89 1,410.00p Automatic Execution
 09:16:12 - 10-Mar-26
Sell* 9 1,410.00p Automatic Execution
 09:16:12 - 10-Mar-26
Buy* 14 1,415.00p Automatic Execution
 09:14:53 - 10-Mar-26
Buy* 827 1,415.00p Automatic Execution
 09:14:53 - 10-Mar-26
Sell* 115 1,415.00p Automatic Execution
 09:14:53 - 10-Mar-26
Sell* 100 1,415.00p Automatic Execution
 09:14:53 - 10-Mar-26
Sell* 67 1,415.00p Automatic Execution
 09:14:53 - 10-Mar-26
Sell* 310 1,415.00p Automatic Execution
 09:14:53 - 10-Mar-26
Sell* 27 1,415.00p Automatic Execution
 09:14:53 - 10-Mar-26
Sell* 600 1,415.00p Automatic Execution
 09:14:53 - 10-Mar-26
Sell* 65 1,415.00p Automatic Execution
 09:14:53 - 10-Mar-26
Sell* 190 1,415.00p Automatic Execution
 09:14:53 - 10-Mar-26
Unknown* 3 1,420.00p SI Trade
 09:14:07 - 10-Mar-26
Buy* 100 1,420.00p Automatic Execution
 09:14:07 - 10-Mar-26
Unknown* 0 1,420.00p SI Trade
 09:00:10 - 10-Mar-26
Buy* 1 1,420.00p SI Trade
 08:54:54 - 10-Mar-26
Sell* 476 1,415.00p Automatic Execution
 08:47:23 - 10-Mar-26
Sell* 44 1,415.00p Automatic Execution
 08:47:23 - 10-Mar-26
Sell* 600 1,415.00p Automatic Execution
 08:47:23 - 10-Mar-26
Sell* 14 1,415.00p Automatic Execution
 08:47:23 - 10-Mar-26
Sell* 98 1,415.00p Automatic Execution
 08:47:23 - 10-Mar-26
Sell* 1 1,415.00p Automatic Execution
 08:47:23 - 10-Mar-26
Sell* 39 1,415.00p Automatic Execution
 08:44:35 - 10-Mar-26
Sell* 61 1,415.00p Automatic Execution
 08:44:35 - 10-Mar-26
Buy* 181 1,425.00p Automatic Execution
 08:44:35 - 10-Mar-26
Buy* 2,000 1,425.00p Automatic Execution
 08:44:35 - 10-Mar-26
Buy* 188 1,425.00p Automatic Execution
 08:44:35 - 10-Mar-26
Buy* 10 1,425.00p Automatic Execution
 08:44:35 - 10-Mar-26
Buy* 251 1,410.00p Automatic Execution
 08:44:17 - 10-Mar-26
Buy* 248 1,410.00p Automatic Execution
 08:44:17 - 10-Mar-26
Buy* 742 1,410.00p Automatic Execution
 08:44:17 - 10-Mar-26
Buy* 372 1,410.00p Automatic Execution
 08:44:17 - 10-Mar-26
Buy* 285 1,410.00p Automatic Execution
 08:44:17 - 10-Mar-26
Buy* 256 1,410.00p Automatic Execution
 08:44:17 - 10-Mar-26
Buy* 504 1,410.00p Automatic Execution
 08:44:17 - 10-Mar-26
Buy* 13 1,410.00p Automatic Execution
 08:44:17 - 10-Mar-26
Buy* 678 1,410.00p Automatic Execution
 08:44:17 - 10-Mar-26
Buy* 235 1,410.00p Automatic Execution
 08:44:17 - 10-Mar-26
Buy* 269 1,410.00p Automatic Execution
 08:44:17 - 10-Mar-26
Buy* 130 1,410.00p Automatic Execution
 08:44:17 - 10-Mar-26
Buy* 601 1,410.00p Automatic Execution
 08:44:17 - 10-Mar-26
Buy* 601 1,410.00p SI Trade
 08:44:09 - 10-Mar-26
Buy* 1 1,410.00p SI Trade
 08:40:27 - 10-Mar-26
Buy* 12 1,410.00p SI Trade
 08:33:47 - 10-Mar-26
Buy* 1 1,410.00p SI Trade
 08:31:08 - 10-Mar-26
Buy* 4 1,410.00p SI Trade
 08:28:51 - 10-Mar-26
Unknown* 12,275 1,390.00p Negotiated Trade
 08:19:05 - 10-Mar-26
Sell* 352 1,420.00p Automatic Execution
 08:06:28 - 10-Mar-26
Buy* 28 1,435.00p SI Trade
 08:03:26 - 10-Mar-26
Buy* 4 1,435.00p SI Trade
 08:03:25 - 10-Mar-26
Buy* 57 1,435.00p SI Trade
 08:03:23 - 10-Mar-26
Buy* 4 1,435.00p SI Trade
 08:03:23 - 10-Mar-26
Buy* 7 1,435.00p SI Trade
 08:03:23 - 10-Mar-26
Sell* 4 1,370.00p SI Trade
 08:03:23 - 10-Mar-26
Unknown* 0 1,435.00p SI Trade
 08:03:23 - 10-Mar-26
Unknown* 0 1,435.00p SI Trade
 08:03:23 - 10-Mar-26
Unknown* 0 1,435.00p SI Trade
 08:03:23 - 10-Mar-26
Unknown* 12,919 1,380.00p Negotiated Trade
 17:25:48 - 09-Mar-26
Unknown* 5,000 1,380.00p Ordinary
 16:35:28 - 09-Mar-26
Sell* 10,258 1,380.00p Uncrossing Trade
 16:35:06 - 09-Mar-26
Sell* 4 1,380.00p Automatic Execution
 16:29:51 - 09-Mar-26
Sell* 1 1,380.00p Automatic Execution
 16:29:51 - 09-Mar-26
Buy* 2 1,385.00p SI Trade
 16:29:24 - 09-Mar-26
FTSE 100 Latest
Value10,412.24
Change162.72