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
Unknown* 40 1,320.00p SI Trade
 16:21:30 - 09-Jan-26
Unknown* 59 1,320.00p SI Trade
 16:21:28 - 09-Jan-26
Buy* 141 1,320.00p Automatic Execution
 16:20:00 - 09-Jan-26
Buy* 111 1,320.00p Automatic Execution
 16:20:00 - 09-Jan-26
Buy* 391 1,320.00p Automatic Execution
 16:20:00 - 09-Jan-26
Buy* 38 1,320.00p SI Trade
 16:18:00 - 09-Jan-26
Buy* 546 1,317.6667p Ordinary
 16:08:59 - 09-Jan-26
Buy* 188 1,320.00p SI Trade
 16:07:29 - 09-Jan-26
Sell* 30 1,311.064p Negotiated Trade
 16:04:38 - 09-Jan-26
Sell* 3 1,310.00p SI Trade
 16:03:01 - 09-Jan-26
Buy* 2 1,320.00p Automatic Execution
 15:57:06 - 09-Jan-26
Buy* 105 1,315.00p Automatic Execution
 15:57:06 - 09-Jan-26
Buy* 125 1,315.00p Automatic Execution
 15:57:06 - 09-Jan-26
Unknown* 35 1,315.00p Automatic Execution
 15:57:06 - 09-Jan-26
Buy* 285 1,315.00p Automatic Execution
 15:57:06 - 09-Jan-26
Buy* 15 1,315.00p Automatic Execution
 15:54:59 - 09-Jan-26
Sell* 200 1,311.303p Negotiated Trade
 15:52:30 - 09-Jan-26
Unknown* 25 1,315.00p Automatic Execution
 15:51:41 - 09-Jan-26
Buy* 7 1,315.00p Automatic Execution
 15:51:41 - 09-Jan-26
Buy* 298 1,315.00p Automatic Execution
 15:51:41 - 09-Jan-26
Buy* 3 1,314.75p Ordinary
 15:49:04 - 09-Jan-26
Buy* 189 1,313.90p Ordinary
 15:48:32 - 09-Jan-26
Buy* 2 1,315.00p Automatic Execution
 15:47:16 - 09-Jan-26
Sell* 10 1,315.00p Automatic Execution
 15:47:16 - 09-Jan-26
Buy* 1 1,315.00p Automatic Execution
 15:47:16 - 09-Jan-26
Buy* 14 1,315.00p Automatic Execution
 15:47:16 - 09-Jan-26
Buy* 7 1,315.00p Automatic Execution
 15:46:38 - 09-Jan-26
Buy* 148 1,315.00p Automatic Execution
 15:42:02 - 09-Jan-26
Buy* 130 1,315.00p Automatic Execution
 15:42:02 - 09-Jan-26
Buy* 44 1,315.00p Automatic Execution
 15:42:02 - 09-Jan-26
Buy* 86 1,315.00p Automatic Execution
 15:42:02 - 09-Jan-26
Buy* 248 1,315.00p Automatic Execution
 15:42:02 - 09-Jan-26
Unknown* 2,812 1,312.50p Ordinary
 15:41:46 - 09-Jan-26
Buy* 52 1,315.00p Automatic Execution
 15:41:26 - 09-Jan-26
Unknown* 1,030 1,310.00p Automatic Execution
 15:41:25 - 09-Jan-26
Sell* 120 1,310.00p Automatic Execution
 15:41:25 - 09-Jan-26
Sell* 2 1,310.00p Automatic Execution
 15:41:25 - 09-Jan-26
Sell* 1,702 1,310.00p Automatic Execution
 15:41:25 - 09-Jan-26
Sell* 1,030 1,310.00p Automatic Execution
 15:41:25 - 09-Jan-26
Sell* 24 1,315.00p Automatic Execution
 15:25:56 - 09-Jan-26
Sell* 82 1,315.00p Automatic Execution
 15:25:56 - 09-Jan-26
Sell* 183 1,320.00p Automatic Execution
 15:23:02 - 09-Jan-26
Sell* 4,307 1,320.00p Automatic Execution
 15:23:02 - 09-Jan-26
Sell* 4,764 1,320.00p Automatic Execution
 15:23:02 - 09-Jan-26
Buy* 16 1,325.00p SI Trade
 15:22:17 - 09-Jan-26
Sell* 16 1,320.00p SI Trade
 15:22:17 - 09-Jan-26
Sell* 1,411 1,320.00p Automatic Execution
 15:22:17 - 09-Jan-26
Buy* 161 1,325.00p Automatic Execution
 15:22:17 - 09-Jan-26
Buy* 176 1,325.00p Automatic Execution
 15:22:17 - 09-Jan-26
Buy* 1 1,325.00p Automatic Execution
 15:22:17 - 09-Jan-26
Sell* 107 1,320.00p Automatic Execution
 15:22:17 - 09-Jan-26
Buy* 65 1,320.00p Automatic Execution
 15:22:17 - 09-Jan-26
Buy* 236 1,320.00p Automatic Execution
 15:22:17 - 09-Jan-26
Buy* 59 1,315.00p Automatic Execution
 15:22:17 - 09-Jan-26
Buy* 222 1,315.00p Automatic Execution
 15:22:17 - 09-Jan-26
Buy* 3 1,315.00p Automatic Execution
 15:22:17 - 09-Jan-26
Unknown* 0 1,310.00p SI Trade
 15:08:39 - 09-Jan-26
Sell* 108 1,310.00p Automatic Execution
 15:06:20 - 09-Jan-26
Buy* 10 1,315.00p Automatic Execution
 15:05:50 - 09-Jan-26
Sell* 109 1,310.00p Automatic Execution
 15:05:40 - 09-Jan-26
Buy* 14 1,318.00p Ordinary
 14:59:50 - 09-Jan-26
Buy* 163 1,315.00p Automatic Execution
 14:39:31 - 09-Jan-26
Sell* 1 1,310.00p SI Trade
 14:38:16 - 09-Jan-26
Buy* 179 1,315.00p Automatic Execution
 14:35:46 - 09-Jan-26
Buy* 3 1,315.00p Automatic Execution
 14:35:31 - 09-Jan-26
Buy* 75 1,320.00p SI Trade
 14:31:31 - 09-Jan-26
Unknown* 0 1,325.00p SI Trade
 14:20:20 - 09-Jan-26
Unknown* 0 1,310.00p SI Trade
 14:20:20 - 09-Jan-26
Buy* 150 1,318.00p Ordinary
 14:17:25 - 09-Jan-26
Unknown* 0 1,325.00p SI Trade
 14:07:29 - 09-Jan-26
Unknown* 0 1,310.00p SI Trade
 13:59:32 - 09-Jan-26
Buy* 8 1,320.00p Automatic Execution
 13:31:47 - 09-Jan-26
Buy* 140 1,320.00p Automatic Execution
 13:31:47 - 09-Jan-26
Unknown* 0 1,325.00p SI Trade
 13:10:33 - 09-Jan-26
Sell* 250 1,313.165p Ordinary
 13:08:22 - 09-Jan-26
Buy* 1 1,325.00p SI Trade
 12:45:43 - 09-Jan-26
Sell* 113 1,315.00p Automatic Execution
 12:42:16 - 09-Jan-26
Sell* 160 1,315.00p Automatic Execution
 12:42:15 - 09-Jan-26
Buy* 10 1,315.00p Automatic Execution
 12:42:03 - 09-Jan-26
Buy* 161 1,315.00p Automatic Execution
 12:42:03 - 09-Jan-26
Buy* 199 1,315.00p Automatic Execution
 12:42:03 - 09-Jan-26
Buy* 1,000 1,314.9475p Ordinary
 12:41:39 - 09-Jan-26
Sell* 51 1,310.00p Automatic Execution
 12:41:27 - 09-Jan-26
Buy* 57 1,315.00p Automatic Execution
 12:41:27 - 09-Jan-26
Buy* 600 1,313.3113p Ordinary
 12:41:14 - 09-Jan-26
Buy* 6 1,320.00p SI Trade
 12:31:31 - 09-Jan-26
Sell* 43 1,315.00p Automatic Execution
 11:53:58 - 09-Jan-26
Sell* 95 1,315.00p Automatic Execution
 11:53:58 - 09-Jan-26
Unknown* 0 1,315.00p SI Trade
 11:53:51 - 09-Jan-26
Buy* 95 1,320.00p Automatic Execution
 11:53:45 - 09-Jan-26
Buy* 51 1,320.00p Automatic Execution
 11:53:45 - 09-Jan-26
Sell* 104 1,315.00p Automatic Execution
 11:53:45 - 09-Jan-26
Sell* 154 1,315.00p Automatic Execution
 11:53:45 - 09-Jan-26
Sell* 1 1,315.00p Automatic Execution
 11:53:45 - 09-Jan-26
Sell* 187 1,315.00p Automatic Execution
 11:53:44 - 09-Jan-26
Sell* 413 1,315.00p SI Trade
 11:53:43 - 09-Jan-26
Unknown* 792 1,320.00p SI Trade
 11:53:43 - 09-Jan-26
Sell* 124 1,320.00p Automatic Execution
 11:53:43 - 09-Jan-26
Sell* 27 1,320.00p Automatic Execution
 11:53:43 - 09-Jan-26
Sell* 62 1,320.00p Automatic Execution
 11:53:43 - 09-Jan-26
Unknown* 5,000 1,313.664p Negotiated Trade
 11:53:33 - 09-Jan-26
Unknown* 230 1,325.00p SI Trade
 11:48:16 - 09-Jan-26
Sell* 4,726 1,315.00p Ordinary
 11:44:30 - 09-Jan-26
Sell* 548 1,323.15p Ordinary
 11:35:20 - 09-Jan-26
Buy* 111 1,325.00p Automatic Execution
 11:34:52 - 09-Jan-26
Buy* 102 1,325.00p Automatic Execution
 11:34:52 - 09-Jan-26
Buy* 108 1,325.00p Automatic Execution
 11:22:11 - 09-Jan-26
Sell* 20 1,320.00p Ordinary
 11:14:08 - 09-Jan-26
Unknown* 20 1,320.00p OTC Trade
 11:14:08 - 09-Jan-26
Buy* 102 1,325.00p Automatic Execution
 11:09:51 - 09-Jan-26
Buy* 87 1,325.00p Automatic Execution
 11:03:31 - 09-Jan-26
Buy* 148 1,329.949p Suspected BUY Trade
 10:41:26 - 09-Jan-26
Sell* 78 1,320.00p Automatic Execution
 10:27:43 - 09-Jan-26
Sell* 94 1,320.00p Automatic Execution
 10:27:43 - 09-Jan-26
Sell* 147 1,320.00p Automatic Execution
 10:27:43 - 09-Jan-26
Buy* 1,500 1,331.25p Ordinary
 10:26:16 - 09-Jan-26
Buy* 55 1,331.235p Ordinary
 10:18:19 - 09-Jan-26
Unknown* 0 1,335.00p SI Trade
 09:58:50 - 09-Jan-26
Unknown* 0 1,320.00p OTC Trade
 09:53:35 - 09-Jan-26
Sell* 300 1,323.15p Ordinary
 09:49:12 - 09-Jan-26
Buy* 9 1,335.00p SI Trade
 09:43:31 - 09-Jan-26
Sell* 1,250 1,327.11p Ordinary
 09:32:14 - 09-Jan-26
Buy* 500 1,330.00p Automatic Execution
 09:32:13 - 09-Jan-26
Sell* 605 1,323.15p Ordinary
 09:31:58 - 09-Jan-26
Buy* 31 1,331.25p Ordinary
 09:21:54 - 09-Jan-26
Unknown* 0 1,320.00p OTC Trade
 09:19:18 - 09-Jan-26
Buy* 1 1,335.00p Automatic Execution
 09:17:35 - 09-Jan-26
Buy* 146 1,330.00p Automatic Execution
 09:17:21 - 09-Jan-26
Buy* 171 1,330.00p Automatic Execution
 09:17:21 - 09-Jan-26
Buy* 500 1,325.00p Automatic Execution
 09:17:16 - 09-Jan-26
Sell* 189 1,320.00p Automatic Execution
 09:17:12 - 09-Jan-26
Sell* 69 1,320.00p Automatic Execution
 09:17:12 - 09-Jan-26
Unknown* 0 1,335.00p OTC Trade
 09:17:03 - 09-Jan-26
Buy* 98 1,325.00p Automatic Execution
 09:17:03 - 09-Jan-26
Buy* 2 1,325.00p Automatic Execution
 09:17:03 - 09-Jan-26
Sell* 34 1,315.00p Automatic Execution
 09:17:03 - 09-Jan-26
Sell* 84 1,315.00p Automatic Execution
 09:17:03 - 09-Jan-26
Sell* 70 1,315.00p Automatic Execution
 09:17:03 - 09-Jan-26
Sell* 85 1,315.00p Automatic Execution
 09:17:03 - 09-Jan-26
Sell* 177 1,315.00p Automatic Execution
 09:17:03 - 09-Jan-26
Sell* 100 1,315.00p Automatic Execution
 09:17:03 - 09-Jan-26
Buy* 116 1,325.00p Automatic Execution
 09:17:02 - 09-Jan-26
Buy* 120 1,325.00p Automatic Execution
 09:17:02 - 09-Jan-26
Buy* 108 1,325.00p Automatic Execution
 09:17:02 - 09-Jan-26
Buy* 117 1,325.00p Automatic Execution
 09:17:02 - 09-Jan-26
Buy* 146 1,325.00p Automatic Execution
 09:17:02 - 09-Jan-26
Buy* 114 1,325.00p Automatic Execution
 09:17:02 - 09-Jan-26
Buy* 108 1,325.00p Automatic Execution
 09:17:02 - 09-Jan-26
Buy* 30 1,325.00p Automatic Execution
 09:17:02 - 09-Jan-26
Buy* 5 1,325.00p Automatic Execution
 09:17:02 - 09-Jan-26
Buy* 111 1,325.00p Automatic Execution
 09:17:02 - 09-Jan-26
Buy* 11 1,325.00p Automatic Execution
 09:17:02 - 09-Jan-26
Buy* 121 1,325.00p Automatic Execution
 09:17:02 - 09-Jan-26
Buy* 101 1,325.00p Automatic Execution
 09:17:02 - 09-Jan-26
Buy* 72 1,320.00p Automatic Execution
 09:17:02 - 09-Jan-26
Buy* 5 1,320.00p Automatic Execution
 09:17:02 - 09-Jan-26
Buy* 250 1,320.00p Automatic Execution
 09:17:02 - 09-Jan-26
Buy* 91 1,320.00p Automatic Execution
 09:16:56 - 09-Jan-26
Buy* 86 1,320.00p Automatic Execution
 09:16:56 - 09-Jan-26
Sell* 78 1,310.00p Automatic Execution
 09:16:56 - 09-Jan-26
Sell* 3,000 1,310.00p Automatic Execution
 09:16:56 - 09-Jan-26
Sell* 77 1,310.00p Automatic Execution
 09:16:56 - 09-Jan-26
Unknown* 5,000 1,307.85p Ordinary
 09:16:43 - 09-Jan-26
Buy* 1,128 1,321.85p Ordinary
 09:16:29 - 09-Jan-26
Sell* 8 1,312.588p Negotiated Trade
 08:50:20 - 09-Jan-26
Sell* 10 1,310.00p SI Trade
 08:48:49 - 09-Jan-26
Buy* 89 1,321.70p Ordinary
 08:48:35 - 09-Jan-26
Buy* 38 1,321.70p Ordinary
 08:45:04 - 09-Jan-26
Sell* 7 1,316.495p Negotiated Trade
 08:44:41 - 09-Jan-26
Sell* 32 1,312.604p Negotiated Trade
 08:38:05 - 09-Jan-26
Buy* 11 1,323.50p Ordinary
 08:30:09 - 09-Jan-26
Buy* 15 1,323.50p Ordinary
 08:25:02 - 09-Jan-26
Buy* 1 1,325.00p SI Trade
 08:23:49 - 09-Jan-26
Buy* 37 1,321.70p Ordinary
 08:13:43 - 09-Jan-26
Buy* 74 1,321.70p Ordinary
 08:10:16 - 09-Jan-26
Buy* 752 1,321.748p Suspected BUY Trade
 08:09:18 - 09-Jan-26
Buy* 1 1,325.00p SI Trade
 08:07:56 - 09-Jan-26
Buy* 1 1,325.00p SI Trade
 08:07:56 - 09-Jan-26
Unknown* 0 1,325.00p SI Trade
 08:07:56 - 09-Jan-26
Buy* 1 1,325.00p Automatic Execution
 08:07:56 - 09-Jan-26
Buy* 2 1,315.00p Automatic Execution
 08:07:56 - 09-Jan-26
Buy* 455 1,310.80p Ordinary
 08:00:37 - 09-Jan-26
Sell* 20 1,299.792p Negotiated Trade
 08:00:31 - 09-Jan-26
Sell* 11 1,299.792p Negotiated Trade
 08:00:31 - 09-Jan-26
Buy* 4,180 1,310.00p Suspected BUY Trade
 16:35:12 - 08-Jan-26
Buy* 2 1,310.00p SI Trade
 16:24:01 - 08-Jan-26
Buy* 152 1,307.80p Ordinary
 16:19:02 - 08-Jan-26
Buy* 150 1,305.00p Automatic Execution
 16:08:37 - 08-Jan-26
Sell* 28 1,300.00p Automatic Execution
 16:08:37 - 08-Jan-26
Sell* 20 1,300.00p Automatic Execution
 16:08:37 - 08-Jan-26
Sell* 136 1,300.00p Automatic Execution
 16:08:37 - 08-Jan-26
Sell* 19 1,300.00p Automatic Execution
 16:06:00 - 08-Jan-26
Sell* 118 1,305.00p Automatic Execution
 15:51:38 - 08-Jan-26
Sell* 57 1,305.00p Automatic Execution
 15:51:38 - 08-Jan-26
Sell* 91 1,305.00p Automatic Execution
 15:51:38 - 08-Jan-26
Sell* 104 1,310.00p Automatic Execution
 15:50:52 - 08-Jan-26
Sell* 60 1,310.00p Automatic Execution
 15:50:52 - 08-Jan-26
Sell* 6 1,310.00p Automatic Execution
 15:50:52 - 08-Jan-26
Unknown* 93 1,315.00p SI Trade
 15:47:55 - 08-Jan-26
Unknown* 125 1,315.00p SI Trade
 15:47:53 - 08-Jan-26
FTSE 100 Latest
Value10,129.67
Change84.98