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
Sell* 118 964.00p Automatic Execution
 16:36:57 - 21-Nov-25
Sell* 55 964.00p Automatic Execution
 16:36:57 - 21-Nov-25
Sell* 98 964.00p Automatic Execution
 16:36:57 - 21-Nov-25
Sell* 103 964.00p Automatic Execution
 16:36:57 - 21-Nov-25
Sell* 9 964.00p Automatic Execution
 16:35:15 - 21-Nov-25
Sell* 6,694 964.00p Uncrossing Trade
 16:35:14 - 21-Nov-25
Sell* 144 966.00p Automatic Execution
 16:29:10 - 21-Nov-25
Buy* 32 970.00p Automatic Execution
 16:27:42 - 21-Nov-25
Buy* 177 968.00p Automatic Execution
 16:27:42 - 21-Nov-25
Buy* 116 968.00p Automatic Execution
 16:27:42 - 21-Nov-25
Buy* 34 966.00p Automatic Execution
 16:27:42 - 21-Nov-25
Buy* 17 966.00p Automatic Execution
 16:27:42 - 21-Nov-25
Buy* 784 966.00p SI Trade
 16:27:35 - 21-Nov-25
Sell* 155 962.00p Automatic Execution
 16:26:33 - 21-Nov-25
Unknown* 58 964.00p SI Trade
 16:25:10 - 21-Nov-25
Buy* 33 964.00p Automatic Execution
 16:25:10 - 21-Nov-25
Buy* 253 964.00p Automatic Execution
 16:25:10 - 21-Nov-25
Buy* 350 964.00p Automatic Execution
 16:25:10 - 21-Nov-25
Buy* 9 964.00p Automatic Execution
 16:25:10 - 21-Nov-25
Buy* 81 964.00p Automatic Execution
 16:25:10 - 21-Nov-25
Buy* 19 964.00p Automatic Execution
 16:25:10 - 21-Nov-25
Sell* 105 960.00p Automatic Execution
 16:23:04 - 21-Nov-25
Sell* 129 963.44p Ordinary
 16:15:43 - 21-Nov-25
Sell* 1 964.00p Automatic Execution
 16:10:58 - 21-Nov-25
Sell* 71 964.00p Automatic Execution
 16:10:58 - 21-Nov-25
Buy* 19 966.00p Automatic Execution
 15:58:18 - 21-Nov-25
Buy* 1 968.00p Automatic Execution
 15:57:52 - 21-Nov-25
Buy* 66 966.00p Automatic Execution
 15:53:32 - 21-Nov-25
Buy* 19 966.00p Automatic Execution
 15:53:32 - 21-Nov-25
Sell* 8 964.00p Automatic Execution
 15:52:08 - 21-Nov-25
Sell* 6 964.00p Automatic Execution
 15:52:08 - 21-Nov-25
Buy* 9 964.00p SI Trade
 15:52:08 - 21-Nov-25
Sell* 68 964.00p Automatic Execution
 15:52:08 - 21-Nov-25
Buy* 105 966.80p Ordinary
 15:48:08 - 21-Nov-25
Buy* 40 968.00p Automatic Execution
 15:46:47 - 21-Nov-25
Sell* 45 964.00p SI Trade
 15:45:55 - 21-Nov-25
Buy* 63 966.00p Automatic Execution
 15:45:55 - 21-Nov-25
Buy* 163 966.00p Automatic Execution
 15:45:55 - 21-Nov-25
Buy* 158 966.00p Automatic Execution
 15:45:55 - 21-Nov-25
Buy* 153 966.00p Automatic Execution
 15:45:55 - 21-Nov-25
Sell* 1 960.00p Automatic Execution
 15:44:11 - 21-Nov-25
Buy* 1 964.00p Automatic Execution
 15:40:01 - 21-Nov-25
Sell* 15 962.00p SI Trade
 15:37:01 - 21-Nov-25
Buy* 10 964.00p Automatic Execution
 15:37:01 - 21-Nov-25
Buy* 168 964.00p Automatic Execution
 15:36:48 - 21-Nov-25
Buy* 158 964.00p Automatic Execution
 15:36:48 - 21-Nov-25
Buy* 144 964.00p Automatic Execution
 15:36:48 - 21-Nov-25
Buy* 53 964.00p Automatic Execution
 15:36:48 - 21-Nov-25
Sell* 53 958.00p Automatic Execution
 15:35:49 - 21-Nov-25
Sell* 162 958.00p Automatic Execution
 15:35:49 - 21-Nov-25
Sell* 65 958.00p Automatic Execution
 15:30:54 - 21-Nov-25
Sell* 292 962.32p Ordinary
 15:26:57 - 21-Nov-25
Sell* 195 962.32p Ordinary
 15:26:56 - 21-Nov-25
Sell* 20 964.00p Automatic Execution
 15:26:35 - 21-Nov-25
Sell* 713 964.00p Automatic Execution
 15:26:35 - 21-Nov-25
Sell* 37 964.00p Automatic Execution
 15:23:33 - 21-Nov-25
Buy* 153 970.995p Ordinary
 15:20:36 - 21-Nov-25
Buy* 65 972.00p Automatic Execution
 15:16:21 - 21-Nov-25
Sell* 25 970.00p Automatic Execution
 15:15:49 - 21-Nov-25
Sell* 32 970.00p Automatic Execution
 15:15:49 - 21-Nov-25
Sell* 177 970.00p Automatic Execution
 15:12:37 - 21-Nov-25
Sell* 550 970.00p Automatic Execution
 15:12:31 - 21-Nov-25
Sell* 418 970.00p Automatic Execution
 15:12:31 - 21-Nov-25
Sell* 13 972.00p Automatic Execution
 15:12:31 - 21-Nov-25
Sell* 170 972.00p Automatic Execution
 15:12:31 - 21-Nov-25
Sell* 1 972.00p SI Trade
 14:59:07 - 21-Nov-25
Sell* 170 978.00p Automatic Execution
 14:55:29 - 21-Nov-25
Buy* 100 980.00p Automatic Execution
 14:55:19 - 21-Nov-25
Buy* 100 980.00p Automatic Execution
 14:55:19 - 21-Nov-25
Buy* 100 980.00p Automatic Execution
 14:55:19 - 21-Nov-25
Buy* 400 980.00p Automatic Execution
 14:55:19 - 21-Nov-25
Buy* 466 982.00p Automatic Execution
 14:55:19 - 21-Nov-25
Buy* 336 980.00p Automatic Execution
 14:55:19 - 21-Nov-25
Buy* 177 980.00p Automatic Execution
 14:55:19 - 21-Nov-25
Buy* 43 980.00p Automatic Execution
 14:55:19 - 21-Nov-25
Buy* 194 980.00p Automatic Execution
 14:55:19 - 21-Nov-25
Sell* 35 973.60p Ordinary
 14:32:43 - 21-Nov-25
Buy* 82 974.00p Automatic Execution
 14:14:05 - 21-Nov-25
Buy* 7 974.00p Automatic Execution
 13:59:18 - 21-Nov-25
Buy* 209 974.00p Automatic Execution
 13:59:18 - 21-Nov-25
Unknown* 0 974.00p SI Trade
 13:30:16 - 21-Nov-25
Sell* 1 970.00p Automatic Execution
 13:25:44 - 21-Nov-25
Buy* 296 974.00p Automatic Execution
 13:15:10 - 21-Nov-25
Buy* 4 974.00p Automatic Execution
 13:15:10 - 21-Nov-25
Buy* 1 974.00p Automatic Execution
 13:13:53 - 21-Nov-25
Sell* 4 970.00p Automatic Execution
 12:58:28 - 21-Nov-25
Sell* 1 970.00p Automatic Execution
 12:58:28 - 21-Nov-25
Buy* 150 972.00p Automatic Execution
 12:48:00 - 21-Nov-25
Buy* 206 972.00p Automatic Execution
 12:48:00 - 21-Nov-25
Sell* 5 966.00p Automatic Execution
 12:41:11 - 21-Nov-25
Sell* 1 966.00p Automatic Execution
 12:39:14 - 21-Nov-25
Buy* 29 972.00p SI Trade
 12:25:51 - 21-Nov-25
Sell* 668 972.00p Automatic Execution
 12:25:51 - 21-Nov-25
Sell* 200 972.00p Automatic Execution
 12:25:51 - 21-Nov-25
Buy* 27 980.00p Automatic Execution
 11:44:44 - 21-Nov-25
Buy* 94 974.00p Automatic Execution
 11:14:02 - 21-Nov-25
Buy* 23 974.00p Automatic Execution
 11:14:02 - 21-Nov-25
Buy* 37 974.00p Automatic Execution
 11:14:02 - 21-Nov-25
Buy* 102 970.99p Ordinary
 10:24:39 - 21-Nov-25
Sell* 17 968.00p Automatic Execution
 10:05:46 - 21-Nov-25
Unknown* 0 984.00p SI Trade
 10:04:09 - 21-Nov-25
Sell* 156 972.04p Negotiated Trade
 09:54:52 - 21-Nov-25
Buy* 26 982.00p Automatic Execution
 09:52:31 - 21-Nov-25
Buy* 35 982.00p Automatic Execution
 09:52:31 - 21-Nov-25
Buy* 95 980.00p Automatic Execution
 09:40:40 - 21-Nov-25
Sell* 500 974.00p Automatic Execution
 09:37:49 - 21-Nov-25
Sell* 30 976.00p Automatic Execution
 09:37:45 - 21-Nov-25
Sell* 62 980.00p Automatic Execution
 09:37:45 - 21-Nov-25
Sell* 5 980.00p Automatic Execution
 09:37:45 - 21-Nov-25
Sell* 95 980.00p Automatic Execution
 09:37:45 - 21-Nov-25
Buy* 67 980.00p Automatic Execution
 08:48:49 - 21-Nov-25
Buy* 256 980.00p Automatic Execution
 08:48:49 - 21-Nov-25
Buy* 507 978.20p Ordinary
 08:35:58 - 21-Nov-25
Sell* 30 974.00p Ordinary
 08:34:06 - 21-Nov-25
Sell* 113 974.00p Ordinary
 08:33:15 - 21-Nov-25
Buy* 3 980.00p SI Trade
 08:28:09 - 21-Nov-25
Unknown* 0 980.00p SI Trade
 08:25:21 - 21-Nov-25
Buy* 185 974.00p Automatic Execution
 08:19:57 - 21-Nov-25
Sell* 11 982.00p Automatic Execution
 08:14:39 - 21-Nov-25
Buy* 10 992.00p SI Trade
 08:14:30 - 21-Nov-25
Sell* 588 986.332p Ordinary
 08:08:46 - 21-Nov-25
Sell* 784 990.00p Automatic Execution
 08:06:46 - 21-Nov-25
Sell* 145 1,010.00p SI Trade
 16:35:04 - 20-Nov-25
Buy* 3,582 1,010.00p Suspected BUY Trade
 16:35:04 - 20-Nov-25
Unknown* 142 1,010.00p SI Trade
 16:28:57 - 20-Nov-25
Sell* 187 1,005.00p SI Trade
 16:20:25 - 20-Nov-25
Buy* 306 1,010.00p Automatic Execution
 16:10:38 - 20-Nov-25
Buy* 180 1,010.00p Automatic Execution
 16:10:38 - 20-Nov-25
Buy* 500 1,010.00p Automatic Execution
 16:10:38 - 20-Nov-25
Sell* 784 1,010.00p Automatic Execution
 16:10:22 - 20-Nov-25
Sell* 8 1,010.00p Automatic Execution
 16:10:22 - 20-Nov-25
Sell* 126 1,010.00p Automatic Execution
 16:10:22 - 20-Nov-25
Sell* 317 1,010.00p Automatic Execution
 16:10:22 - 20-Nov-25
Sell* 19 1,010.00p Automatic Execution
 16:10:22 - 20-Nov-25
Sell* 228 1,010.00p Automatic Execution
 16:10:22 - 20-Nov-25
Buy* 703 1,010.00p Automatic Execution
 16:10:22 - 20-Nov-25
Buy* 315 1,010.00p Automatic Execution
 16:10:22 - 20-Nov-25
Sell* 4,000 1,009.87p Ordinary
 16:10:14 - 20-Nov-25
Buy* 91 1,015.00p Automatic Execution
 15:59:06 - 20-Nov-25
Buy* 108 1,015.00p Automatic Execution
 15:59:06 - 20-Nov-25
Buy* 19 1,015.00p Automatic Execution
 15:59:06 - 20-Nov-25
Buy* 224 1,015.00p Automatic Execution
 15:59:06 - 20-Nov-25
Buy* 736 1,015.00p SI Trade
 15:58:57 - 20-Nov-25
Sell* 233 1,010.00p Automatic Execution
 15:55:09 - 20-Nov-25
Sell* 145 1,010.00p Automatic Execution
 15:55:09 - 20-Nov-25
Sell* 120 1,010.00p Automatic Execution
 15:55:09 - 20-Nov-25
Sell* 54 1,010.00p Automatic Execution
 15:55:09 - 20-Nov-25
Sell* 157 1,010.00p Automatic Execution
 15:55:09 - 20-Nov-25
Sell* 1 1,010.00p SI Trade
 15:55:08 - 20-Nov-25
Buy* 37 1,015.00p Automatic Execution
 15:55:08 - 20-Nov-25
Buy* 95 1,015.00p Automatic Execution
 15:55:08 - 20-Nov-25
Buy* 206 1,015.00p Automatic Execution
 15:55:08 - 20-Nov-25
Sell* 122 1,010.00p Automatic Execution
 15:55:08 - 20-Nov-25
Sell* 80 1,010.00p Automatic Execution
 15:55:08 - 20-Nov-25
Sell* 8 1,010.00p Automatic Execution
 15:55:08 - 20-Nov-25
Sell* 118 1,010.00p Automatic Execution
 15:55:08 - 20-Nov-25
Sell* 117 1,010.00p Automatic Execution
 15:55:08 - 20-Nov-25
Sell* 1 1,010.00p Automatic Execution
 15:55:08 - 20-Nov-25
Sell* 210 1,015.00p Automatic Execution
 15:55:08 - 20-Nov-25
Sell* 1 1,015.00p Automatic Execution
 15:55:08 - 20-Nov-25
Sell* 22 1,015.00p Automatic Execution
 15:55:08 - 20-Nov-25
Unknown* 10,000 1,020.00p SI Trade
 15:36:12 - 20-Nov-25
Unknown* 10,000 1,015.00p Negotiated Trade
 15:36:12 - 20-Nov-25
Sell* 4 1,020.00p Automatic Execution
 15:33:40 - 20-Nov-25
Sell* 37 1,020.00p Automatic Execution
 15:33:31 - 20-Nov-25
Sell* 59 1,020.00p Automatic Execution
 15:33:31 - 20-Nov-25
Sell* 6 1,020.00p Automatic Execution
 15:31:13 - 20-Nov-25
Sell* 75 1,020.00p Automatic Execution
 15:31:09 - 20-Nov-25
Sell* 11 1,020.00p Automatic Execution
 15:31:08 - 20-Nov-25
Unknown* 981 1,020.00p Automatic Execution
 15:31:08 - 20-Nov-25
Sell* 19 1,020.00p Automatic Execution
 15:31:08 - 20-Nov-25
Unknown* 13,000 1,020.00p SI Trade
 15:21:47 - 20-Nov-25
Unknown* 22,000 1,020.00p SI Trade
 15:21:00 - 20-Nov-25
Sell* 128 1,020.00p Automatic Execution
 15:19:28 - 20-Nov-25
Sell* 6 1,020.00p Automatic Execution
 15:11:14 - 20-Nov-25
Sell* 76 1,020.00p Automatic Execution
 15:11:14 - 20-Nov-25
Sell* 5 1,020.00p Automatic Execution
 15:06:53 - 20-Nov-25
Sell* 1 1,020.00p Automatic Execution
 15:06:47 - 20-Nov-25
Sell* 13 1,020.00p Automatic Execution
 15:06:33 - 20-Nov-25
Sell* 7 1,020.00p Automatic Execution
 15:02:00 - 20-Nov-25
Sell* 1 1,020.00p Automatic Execution
 14:57:09 - 20-Nov-25
Sell* 1 1,020.00p Automatic Execution
 14:57:09 - 20-Nov-25
Sell* 8 1,020.00p Automatic Execution
 14:56:07 - 20-Nov-25
Sell* 100 1,020.00p Automatic Execution
 14:56:05 - 20-Nov-25
Sell* 15 1,020.00p Automatic Execution
 14:56:04 - 20-Nov-25
Sell* 120 1,020.00p Automatic Execution
 14:56:04 - 20-Nov-25
Sell* 79 1,020.00p Automatic Execution
 14:56:04 - 20-Nov-25
Sell* 2 1,020.00p Automatic Execution
 14:53:26 - 20-Nov-25
Sell* 24 1,020.00p Automatic Execution
 14:52:47 - 20-Nov-25
Sell* 91 1,020.00p Automatic Execution
 14:52:26 - 20-Nov-25
Sell* 126 1,020.00p Automatic Execution
 14:52:26 - 20-Nov-25
Sell* 1 1,020.00p Automatic Execution
 14:52:25 - 20-Nov-25
Sell* 8 1,020.00p Automatic Execution
 14:50:59 - 20-Nov-25
Sell* 100 1,020.00p Automatic Execution
 14:50:59 - 20-Nov-25
Sell* 3 1,020.00p Automatic Execution
 14:37:51 - 20-Nov-25
Sell* 45 1,020.00p Automatic Execution
 14:37:51 - 20-Nov-25
Sell* 2 1,020.00p Automatic Execution
 14:24:13 - 20-Nov-25
Sell* 24 1,020.00p Automatic Execution
 14:24:13 - 20-Nov-25
Sell* 2 1,020.00p Automatic Execution
 13:56:04 - 20-Nov-25
Sell* 26 1,020.00p Automatic Execution
 13:56:04 - 20-Nov-25
FTSE 100 Latest
Value9,539.71
Change12.06