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* 400 974.00p OTC Trade
 17:08:48 - 01-Aug-25
Sell* 81 974.00p Automatic Execution
 16:35:10 - 01-Aug-25
Sell* 8,744 974.00p Uncrossing Trade
 16:35:10 - 01-Aug-25
Buy* 2,100 966.16p Ordinary
 16:29:25 - 01-Aug-25
Unknown* 1 964.00p SI Trade
 16:29:07 - 01-Aug-25
Buy* 88 958.00p Automatic Execution
 16:28:54 - 01-Aug-25
Buy* 65 950.00p Automatic Execution
 16:27:06 - 01-Aug-25
Buy* 182 950.00p Automatic Execution
 16:26:48 - 01-Aug-25
Buy* 170 950.00p Automatic Execution
 16:26:48 - 01-Aug-25
Buy* 1,050 950.9221p Ordinary
 16:26:32 - 01-Aug-25
Buy* 8 950.00p Automatic Execution
 16:26:26 - 01-Aug-25
Buy* 800 950.00p Automatic Execution
 16:26:26 - 01-Aug-25
Buy* 167 950.00p Automatic Execution
 16:26:21 - 01-Aug-25
Buy* 177 950.00p Automatic Execution
 16:26:21 - 01-Aug-25
Sell* 17 942.40p Ordinary
 16:26:06 - 01-Aug-25
Buy* 4,444 946.754p Suspected BUY Trade
 16:25:43 - 01-Aug-25
Buy* 352 950.00p Automatic Execution
 16:25:36 - 01-Aug-25
Sell* 149 950.00p Automatic Execution
 16:25:22 - 01-Aug-25
Sell* 156 950.00p Automatic Execution
 16:25:22 - 01-Aug-25
Sell* 750 950.00p Automatic Execution
 16:25:22 - 01-Aug-25
Sell* 42 952.00p SI Trade
 16:23:17 - 01-Aug-25
Sell* 204 956.00p Automatic Execution
 16:23:17 - 01-Aug-25
Sell* 500 955.60p Ordinary
 16:23:11 - 01-Aug-25
Sell* 160 956.00p Automatic Execution
 16:23:01 - 01-Aug-25
Sell* 79 956.00p Automatic Execution
 16:23:01 - 01-Aug-25
Sell* 107 956.00p Automatic Execution
 16:23:01 - 01-Aug-25
Buy* 87 960.00p Automatic Execution
 16:22:59 - 01-Aug-25
Sell* 82 954.00p Automatic Execution
 16:22:59 - 01-Aug-25
Sell* 1 954.00p Automatic Execution
 16:22:59 - 01-Aug-25
Sell* 160 954.00p Automatic Execution
 16:22:59 - 01-Aug-25
Sell* 40 954.00p Automatic Execution
 16:22:47 - 01-Aug-25
Sell* 204 954.00p Automatic Execution
 16:22:47 - 01-Aug-25
Sell* 1,500 955.60p Ordinary
 16:22:15 - 01-Aug-25
Sell* 1 952.00p SI Trade
 16:22:05 - 01-Aug-25
Sell* 2,000 952.00p Ordinary
 16:22:03 - 01-Aug-25
Sell* 1 956.00p Automatic Execution
 16:21:46 - 01-Aug-25
Sell* 171 956.00p Automatic Execution
 16:21:46 - 01-Aug-25
Sell* 82 956.00p Automatic Execution
 16:21:46 - 01-Aug-25
Sell* 215 956.00p Automatic Execution
 16:21:46 - 01-Aug-25
Sell* 160 956.00p Automatic Execution
 16:21:46 - 01-Aug-25
Sell* 50 958.00p SI Trade
 16:21:11 - 01-Aug-25
Sell* 10 958.00p Automatic Execution
 16:21:11 - 01-Aug-25
Sell* 160 958.00p Automatic Execution
 16:21:11 - 01-Aug-25
Sell* 27 958.00p Automatic Execution
 16:21:11 - 01-Aug-25
Buy* 4 966.00p Automatic Execution
 16:20:39 - 01-Aug-25
Buy* 27 962.00p Automatic Execution
 16:20:33 - 01-Aug-25
Sell* 188 958.00p Automatic Execution
 16:20:33 - 01-Aug-25
Sell* 6 958.00p Automatic Execution
 16:20:33 - 01-Aug-25
Sell* 160 958.00p Automatic Execution
 16:20:33 - 01-Aug-25
Buy* 8 966.00p Automatic Execution
 16:20:01 - 01-Aug-25
Sell* 18 960.00p Automatic Execution
 16:19:48 - 01-Aug-25
Sell* 170 960.00p Automatic Execution
 16:19:48 - 01-Aug-25
Sell* 360 960.00p Automatic Execution
 16:19:48 - 01-Aug-25
Sell* 208 958.00p SI Trade
 16:19:42 - 01-Aug-25
Buy* 71 960.00p Automatic Execution
 16:19:42 - 01-Aug-25
Buy* 3 960.00p Automatic Execution
 16:19:21 - 01-Aug-25
Buy* 8 960.00p Automatic Execution
 16:19:20 - 01-Aug-25
Buy* 14 960.00p Automatic Execution
 16:19:09 - 01-Aug-25
Buy* 35 960.00p Automatic Execution
 16:19:09 - 01-Aug-25
Buy* 884 960.00p Automatic Execution
 16:19:09 - 01-Aug-25
Buy* 2 960.00p Automatic Execution
 16:19:09 - 01-Aug-25
Buy* 42 960.00p Automatic Execution
 16:19:09 - 01-Aug-25
Sell* 5 960.00p Automatic Execution
 16:19:09 - 01-Aug-25
Sell* 120 960.00p Automatic Execution
 16:19:09 - 01-Aug-25
Sell* 134 960.00p Automatic Execution
 16:19:09 - 01-Aug-25
Sell* 184 960.00p Automatic Execution
 16:19:09 - 01-Aug-25
Unknown* 2,710 964.00p Ordinary
 16:18:37 - 01-Aug-25
Sell* 78 962.00p Automatic Execution
 16:18:18 - 01-Aug-25
Sell* 120 962.00p Automatic Execution
 16:18:14 - 01-Aug-25
Sell* 229 962.00p Automatic Execution
 16:18:14 - 01-Aug-25
Sell* 26 962.00p Automatic Execution
 16:18:14 - 01-Aug-25
Sell* 28 962.00p Automatic Execution
 16:18:14 - 01-Aug-25
Sell* 59 962.00p Automatic Execution
 16:18:14 - 01-Aug-25
Sell* 116 964.00p Automatic Execution
 16:18:07 - 01-Aug-25
Sell* 10 964.00p Automatic Execution
 16:18:03 - 01-Aug-25
Sell* 160 964.00p Automatic Execution
 16:18:03 - 01-Aug-25
Sell* 229 964.00p Automatic Execution
 16:18:03 - 01-Aug-25
Sell* 155 964.00p Automatic Execution
 16:18:03 - 01-Aug-25
Sell* 258 964.00p Automatic Execution
 16:18:03 - 01-Aug-25
Buy* 160 968.00p Automatic Execution
 16:15:35 - 01-Aug-25
Buy* 3 968.00p Automatic Execution
 16:15:29 - 01-Aug-25
Sell* 192 964.00p Automatic Execution
 16:15:22 - 01-Aug-25
Sell* 249 964.00p Automatic Execution
 16:15:22 - 01-Aug-25
Sell* 85 964.00p Automatic Execution
 16:15:22 - 01-Aug-25
Buy* 18 970.00p Automatic Execution
 16:15:01 - 01-Aug-25
Sell* 186 966.00p Automatic Execution
 16:13:59 - 01-Aug-25
Sell* 8 966.00p Automatic Execution
 16:13:59 - 01-Aug-25
Sell* 39 966.00p Automatic Execution
 16:13:59 - 01-Aug-25
Buy* 800 970.00p Automatic Execution
 16:13:42 - 01-Aug-25
Sell* 170 968.00p Automatic Execution
 16:13:42 - 01-Aug-25
Sell* 261 968.00p Automatic Execution
 16:13:42 - 01-Aug-25
Sell* 340 968.00p Automatic Execution
 16:13:42 - 01-Aug-25
Buy* 350 970.00p Automatic Execution
 16:13:38 - 01-Aug-25
Sell* 321 970.40p Ordinary
 16:13:12 - 01-Aug-25
Sell* 130 970.00p Automatic Execution
 16:12:54 - 01-Aug-25
Buy* 891 970.00p Automatic Execution
 16:12:47 - 01-Aug-25
Buy* 1,060 970.00p Automatic Execution
 16:12:47 - 01-Aug-25
Sell* 49 970.00p Automatic Execution
 16:12:47 - 01-Aug-25
Buy* 130 972.00p Automatic Execution
 16:12:39 - 01-Aug-25
Buy* 49 972.00p Automatic Execution
 16:12:39 - 01-Aug-25
Sell* 246 970.00p Automatic Execution
 16:12:39 - 01-Aug-25
Sell* 230 970.00p Automatic Execution
 16:12:39 - 01-Aug-25
Sell* 46 970.00p Automatic Execution
 16:12:32 - 01-Aug-25
Buy* 130 972.00p Automatic Execution
 16:12:30 - 01-Aug-25
Buy* 91 972.00p Automatic Execution
 16:12:29 - 01-Aug-25
Buy* 367 970.00p Automatic Execution
 16:12:22 - 01-Aug-25
Buy* 1,633 970.00p Automatic Execution
 16:12:22 - 01-Aug-25
Buy* 810 970.00p Automatic Execution
 16:12:12 - 01-Aug-25
Sell* 161 966.00p Automatic Execution
 16:11:34 - 01-Aug-25
Sell* 237 966.00p Automatic Execution
 16:11:34 - 01-Aug-25
Buy* 21 972.00p Automatic Execution
 16:10:39 - 01-Aug-25
Buy* 6 972.00p Automatic Execution
 16:10:39 - 01-Aug-25
Buy* 71 972.00p Automatic Execution
 16:10:39 - 01-Aug-25
Buy* 23 972.00p Automatic Execution
 16:10:39 - 01-Aug-25
Sell* 56 972.00p Automatic Execution
 16:10:39 - 01-Aug-25
Sell* 13 972.00p Automatic Execution
 16:10:39 - 01-Aug-25
Buy* 56 974.00p Automatic Execution
 16:10:02 - 01-Aug-25
Sell* 186 970.00p Automatic Execution
 16:10:02 - 01-Aug-25
Sell* 247 970.00p Automatic Execution
 16:10:02 - 01-Aug-25
Sell* 45 970.00p Automatic Execution
 16:10:02 - 01-Aug-25
Sell* 100 972.00p Automatic Execution
 16:09:32 - 01-Aug-25
Buy* 100 974.00p Automatic Execution
 16:09:16 - 01-Aug-25
Sell* 155 970.00p Automatic Execution
 16:09:16 - 01-Aug-25
Sell* 118 972.00p Automatic Execution
 16:09:16 - 01-Aug-25
Sell* 56 974.00p Automatic Execution
 16:09:04 - 01-Aug-25
Unknown* 3 978.00p Automatic Execution
 16:08:50 - 01-Aug-25
Buy* 56 976.00p Automatic Execution
 16:08:40 - 01-Aug-25
Sell* 187 972.00p Automatic Execution
 16:08:40 - 01-Aug-25
Sell* 257 972.00p Automatic Execution
 16:08:40 - 01-Aug-25
Sell* 200 972.00p Automatic Execution
 16:07:57 - 01-Aug-25
Sell* 136 974.00p Automatic Execution
 16:07:57 - 01-Aug-25
Sell* 227 974.00p Automatic Execution
 16:07:57 - 01-Aug-25
Sell* 29 972.00p SI Trade
 16:07:14 - 01-Aug-25
Sell* 188 972.00p Automatic Execution
 16:07:14 - 01-Aug-25
Sell* 144 972.00p Automatic Execution
 16:07:14 - 01-Aug-25
Sell* 158 974.00p Automatic Execution
 16:07:14 - 01-Aug-25
Sell* 189 974.00p Automatic Execution
 16:07:14 - 01-Aug-25
Sell* 195 976.00p Automatic Execution
 16:07:14 - 01-Aug-25
Sell* 200 976.00p Automatic Execution
 16:07:14 - 01-Aug-25
Sell* 407 978.00p Automatic Execution
 16:07:14 - 01-Aug-25
Buy* 62 982.00p Automatic Execution
 16:06:39 - 01-Aug-25
Buy* 123 982.00p Automatic Execution
 16:06:39 - 01-Aug-25
Buy* 200 980.00p Automatic Execution
 16:06:38 - 01-Aug-25
Buy* 121 978.00p Automatic Execution
 16:06:33 - 01-Aug-25
Sell* 25 974.00p SI Trade
 16:06:33 - 01-Aug-25
Buy* 1,113 974.00p Automatic Execution
 16:06:33 - 01-Aug-25
Sell* 121 974.00p Automatic Execution
 16:06:33 - 01-Aug-25
Sell* 26 974.00p Automatic Execution
 16:05:21 - 01-Aug-25
Sell* 76 974.00p Automatic Execution
 16:05:21 - 01-Aug-25
Sell* 57 976.00p Automatic Execution
 16:04:03 - 01-Aug-25
Sell* 157 972.00p Automatic Execution
 16:04:01 - 01-Aug-25
Sell* 141 974.00p Automatic Execution
 16:04:01 - 01-Aug-25
Sell* 11 974.00p Automatic Execution
 16:04:01 - 01-Aug-25
Sell* 20 976.00p Automatic Execution
 16:03:55 - 01-Aug-25
Buy* 20 978.00p Automatic Execution
 16:03:22 - 01-Aug-25
Sell* 147 976.00p Automatic Execution
 16:03:22 - 01-Aug-25
Buy* 7 978.00p Automatic Execution
 16:03:19 - 01-Aug-25
Buy* 183 978.00p Automatic Execution
 16:03:19 - 01-Aug-25
Sell* 152 976.00p Automatic Execution
 16:03:18 - 01-Aug-25
Sell* 5 976.00p Automatic Execution
 16:03:18 - 01-Aug-25
Buy* 190 978.00p Automatic Execution
 16:03:15 - 01-Aug-25
Buy* 5 978.00p Automatic Execution
 16:03:14 - 01-Aug-25
Sell* 350 974.00p Automatic Execution
 16:03:14 - 01-Aug-25
Sell* 85 976.00p Automatic Execution
 16:03:14 - 01-Aug-25
Sell* 170 976.00p Automatic Execution
 16:03:14 - 01-Aug-25
Sell* 70 976.00p Automatic Execution
 16:03:14 - 01-Aug-25
Sell* 1,052 976.00p Ordinary
 16:02:17 - 01-Aug-25
Sell* 5,000 975.00p Ordinary
 15:56:52 - 01-Aug-25
Unknown* 10,000 975.00p Negotiated Trade
 15:56:45 - 01-Aug-25
Sell* 46 976.00p Automatic Execution
 15:54:54 - 01-Aug-25
Buy* 46 978.00p Automatic Execution
 15:54:50 - 01-Aug-25
Sell* 154 974.00p Automatic Execution
 15:54:50 - 01-Aug-25
Sell* 154 976.00p Automatic Execution
 15:54:47 - 01-Aug-25
Sell* 87 976.00p Automatic Execution
 15:54:47 - 01-Aug-25
Sell* 1,000 973.50p Negotiated Trade
 15:54:44 - 01-Aug-25
Sell* 162 976.00p Automatic Execution
 15:54:34 - 01-Aug-25
Sell* 20 976.00p Automatic Execution
 15:54:34 - 01-Aug-25
Sell* 154 976.00p Automatic Execution
 15:54:32 - 01-Aug-25
Sell* 151 978.00p Automatic Execution
 15:53:48 - 01-Aug-25
Sell* 195 978.00p Automatic Execution
 15:53:48 - 01-Aug-25
Buy* 120 982.00p Automatic Execution
 15:53:16 - 01-Aug-25
Buy* 118 982.00p Automatic Execution
 15:53:00 - 01-Aug-25
Buy* 118 980.00p Automatic Execution
 15:52:59 - 01-Aug-25
Buy* 119 980.00p Automatic Execution
 15:52:59 - 01-Aug-25
Buy* 381 980.00p Automatic Execution
 15:52:59 - 01-Aug-25
Buy* 118 982.00p Automatic Execution
 15:52:37 - 01-Aug-25
Buy* 1,000 980.00p Automatic Execution
 15:52:36 - 01-Aug-25
Sell* 164 976.00p Automatic Execution
 15:52:10 - 01-Aug-25
Sell* 166 976.00p Automatic Execution
 15:52:10 - 01-Aug-25
Sell* 166 976.00p Automatic Execution
 15:51:22 - 01-Aug-25
Buy* 140 982.00p Automatic Execution
 15:51:19 - 01-Aug-25
Buy* 140 982.00p Automatic Execution
 15:50:49 - 01-Aug-25
Sell* 405 978.00p Automatic Execution
 15:50:48 - 01-Aug-25
Buy* 56 982.00p Automatic Execution
 15:50:00 - 01-Aug-25
Buy* 86 982.00p Automatic Execution
 15:50:00 - 01-Aug-25
Sell* 62 976.00p Automatic Execution
 15:49:59 - 01-Aug-25
Sell* 142 976.00p Automatic Execution
 15:49:59 - 01-Aug-25
Buy* 42 978.00p Automatic Execution
 15:49:55 - 01-Aug-25
Sell* 142 974.00p Automatic Execution
 15:49:55 - 01-Aug-25
Sell* 325 974.00p Automatic Execution
 15:49:55 - 01-Aug-25
FTSE 100 Latest
Value9,068.58
Change-64.23