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* 3,598 1,445.00p Ordinary
 16:35:42 - 30-Jan-26
Sell* 132 1,445.00p Automatic Execution
 16:35:28 - 30-Jan-26
Sell* 128 1,445.00p Automatic Execution
 16:35:28 - 30-Jan-26
Sell* 62 1,445.00p Automatic Execution
 16:35:28 - 30-Jan-26
Sell* 167 1,445.00p Automatic Execution
 16:35:28 - 30-Jan-26
Sell* 70 1,445.00p Automatic Execution
 16:35:28 - 30-Jan-26
Sell* 71 1,445.00p Automatic Execution
 16:35:28 - 30-Jan-26
Sell* 15,536 1,445.00p Uncrossing Trade
 16:35:28 - 30-Jan-26
Buy* 51 1,450.00p Automatic Execution
 16:25:32 - 30-Jan-26
Sell* 1,940 1,443.00p Ordinary
 16:22:12 - 30-Jan-26
Buy* 136 1,445.00p Automatic Execution
 16:22:02 - 30-Jan-26
Buy* 2 1,445.00p Automatic Execution
 16:22:02 - 30-Jan-26
Buy* 49 1,445.00p Automatic Execution
 16:22:02 - 30-Jan-26
Sell* 90 1,440.00p Automatic Execution
 16:21:24 - 30-Jan-26
Buy* 138 1,445.00p Automatic Execution
 16:21:24 - 30-Jan-26
Buy* 100 1,445.00p Automatic Execution
 16:21:24 - 30-Jan-26
Sell* 110 1,440.00p Automatic Execution
 16:21:23 - 30-Jan-26
Sell* 217 1,440.00p Automatic Execution
 16:21:23 - 30-Jan-26
Sell* 150 1,440.00p Automatic Execution
 16:21:23 - 30-Jan-26
Sell* 78 1,440.00p Automatic Execution
 16:21:23 - 30-Jan-26
Sell* 131 1,440.00p Automatic Execution
 16:21:23 - 30-Jan-26
Sell* 42 1,440.00p Automatic Execution
 16:20:29 - 30-Jan-26
Sell* 160 1,440.00p Automatic Execution
 16:20:29 - 30-Jan-26
Sell* 42 1,440.00p Automatic Execution
 16:20:29 - 30-Jan-26
Sell* 158 1,440.00p Automatic Execution
 16:20:29 - 30-Jan-26
Sell* 250 1,440.00p Automatic Execution
 16:20:29 - 30-Jan-26
Sell* 73 1,440.00p Automatic Execution
 16:20:29 - 30-Jan-26
Sell* 169 1,440.00p Automatic Execution
 16:20:29 - 30-Jan-26
Sell* 100 1,440.00p Automatic Execution
 16:20:29 - 30-Jan-26
Buy* 25 1,450.00p Automatic Execution
 16:17:54 - 30-Jan-26
Sell* 8 1,440.00p SI Trade
 16:01:31 - 30-Jan-26
Buy* 250 1,445.00p Automatic Execution
 15:57:08 - 30-Jan-26
Buy* 100 1,445.00p Automatic Execution
 15:57:08 - 30-Jan-26
Buy* 171 1,445.00p Automatic Execution
 15:57:08 - 30-Jan-26
Sell* 111 1,440.00p Automatic Execution
 15:57:08 - 30-Jan-26
Sell* 115 1,440.00p Automatic Execution
 15:57:08 - 30-Jan-26
Sell* 153 1,440.00p Automatic Execution
 15:57:08 - 30-Jan-26
Sell* 30 1,440.00p Automatic Execution
 15:57:08 - 30-Jan-26
Sell* 181 1,440.00p Automatic Execution
 15:57:08 - 30-Jan-26
Buy* 27 1,450.00p Automatic Execution
 15:38:32 - 30-Jan-26
Sell* 90 1,443.537p Ordinary
 15:32:47 - 30-Jan-26
Sell* 50 1,443.542p Ordinary
 15:32:21 - 30-Jan-26
Sell* 88 1,440.00p SI Trade
 15:25:41 - 30-Jan-26
Sell* 487 1,445.00p Automatic Execution
 15:23:44 - 30-Jan-26
Sell* 45 1,445.00p Automatic Execution
 15:23:44 - 30-Jan-26
Sell* 121 1,445.00p Automatic Execution
 15:23:44 - 30-Jan-26
Sell* 132 1,445.00p Automatic Execution
 15:23:44 - 30-Jan-26
Sell* 152 1,445.00p Automatic Execution
 15:23:44 - 30-Jan-26
Sell* 102 1,445.00p Automatic Execution
 15:23:44 - 30-Jan-26
Buy* 1,594 1,450.00p Ordinary
 15:23:00 - 30-Jan-26
Buy* 47 1,450.00p Automatic Execution
 15:22:52 - 30-Jan-26
Buy* 74 1,450.00p Automatic Execution
 15:22:44 - 30-Jan-26
Unknown* 633 1,450.00p Automatic Execution
 15:22:44 - 30-Jan-26
Buy* 222 1,450.00p Automatic Execution
 15:22:44 - 30-Jan-26
Buy* 645 1,450.00p Automatic Execution
 15:22:44 - 30-Jan-26
Buy* 47 1,450.00p Automatic Execution
 15:22:44 - 30-Jan-26
Buy* 2,868 1,450.00p Ordinary
 15:22:36 - 30-Jan-26
Buy* 415 1,450.00p Automatic Execution
 15:22:26 - 30-Jan-26
Buy* 93 1,450.00p Automatic Execution
 15:22:26 - 30-Jan-26
Unknown* 388 1,450.00p Automatic Execution
 15:22:26 - 30-Jan-26
Buy* 873 1,450.00p Automatic Execution
 15:22:26 - 30-Jan-26
Buy* 27 1,450.00p Automatic Execution
 15:22:26 - 30-Jan-26
Buy* 300 1,450.00p Automatic Execution
 15:22:26 - 30-Jan-26
Unknown* 1,166 1,450.00p Automatic Execution
 15:22:26 - 30-Jan-26
Buy* 34 1,450.00p Automatic Execution
 15:22:26 - 30-Jan-26
Buy* 1,166 1,450.00p Automatic Execution
 15:22:26 - 30-Jan-26
Sell* 306 1,450.00p Automatic Execution
 15:22:26 - 30-Jan-26
Sell* 124 1,450.00p Automatic Execution
 15:22:26 - 30-Jan-26
Sell* 39 1,450.00p Automatic Execution
 15:22:26 - 30-Jan-26
Sell* 31 1,450.00p Automatic Execution
 15:22:26 - 30-Jan-26
Sell* 240 1,450.00p Automatic Execution
 15:22:26 - 30-Jan-26
Sell* 161 1,450.00p Automatic Execution
 15:22:26 - 30-Jan-26
Sell* 146 1,450.00p Automatic Execution
 15:22:26 - 30-Jan-26
Sell* 34 1,450.00p Automatic Execution
 15:22:26 - 30-Jan-26
Sell* 190 1,450.00p Automatic Execution
 15:22:26 - 30-Jan-26
Sell* 140 1,450.00p Automatic Execution
 15:22:26 - 30-Jan-26
Sell* 146 1,450.00p Automatic Execution
 15:22:26 - 30-Jan-26
Sell* 268 1,450.00p Automatic Execution
 15:22:26 - 30-Jan-26
Buy* 3 1,457.60p Ordinary
 15:03:22 - 30-Jan-26
Buy* 37 1,460.00p Automatic Execution
 14:55:41 - 30-Jan-26
Buy* 3 1,460.00p SI Trade
 14:54:57 - 30-Jan-26
Unknown* 0 1,450.00p SI Trade
 14:54:57 - 30-Jan-26
Unknown* 0 1,450.00p SI Trade
 14:54:57 - 30-Jan-26
Unknown* 0 1,460.00p SI Trade
 14:36:46 - 30-Jan-26
Buy* 67 1,457.60p Ordinary
 14:10:11 - 30-Jan-26
Buy* 102 1,457.60p Ordinary
 14:08:18 - 30-Jan-26
Sell* 15 1,453.036p Negotiated Trade
 13:56:15 - 30-Jan-26
Sell* 215 1,455.00p Automatic Execution
 13:54:50 - 30-Jan-26
Sell* 140 1,455.00p Automatic Execution
 13:54:50 - 30-Jan-26
Sell* 163 1,455.00p Automatic Execution
 13:54:50 - 30-Jan-26
Sell* 175 1,455.00p Automatic Execution
 13:54:50 - 30-Jan-26
Unknown* 200 1,465.00p OTC Trade
 13:40:16 - 30-Jan-26
Unknown* 0 1,465.00p SI Trade
 13:33:49 - 30-Jan-26
Buy* 5 1,462.60p Ordinary
 13:27:43 - 30-Jan-26
Buy* 400 1,462.60p Ordinary
 13:26:58 - 30-Jan-26
Unknown* 0 1,465.00p SI Trade
 13:15:29 - 30-Jan-26
Buy* 493 1,461.80p Ordinary
 13:11:45 - 30-Jan-26
Sell* 2 1,455.00p SI Trade
 12:56:29 - 30-Jan-26
Sell* 319 1,458.532p Negotiated Trade
 12:53:48 - 30-Jan-26
Sell* 54 1,460.00p SI Trade
 12:27:09 - 30-Jan-26
Buy* 35 1,465.00p SI Trade
 12:21:30 - 30-Jan-26
Buy* 268 1,465.00p Automatic Execution
 12:07:11 - 30-Jan-26
Buy* 1,095 1,465.00p Automatic Execution
 12:07:11 - 30-Jan-26
Buy* 1 1,465.00p SI Trade
 12:06:34 - 30-Jan-26
Sell* 210 1,465.00p Automatic Execution
 12:06:34 - 30-Jan-26
Sell* 158 1,465.00p Automatic Execution
 12:06:34 - 30-Jan-26
Sell* 188 1,465.00p Automatic Execution
 12:06:34 - 30-Jan-26
Buy* 100 1,470.00p Automatic Execution
 12:06:34 - 30-Jan-26
Buy* 94 1,465.00p Automatic Execution
 12:06:34 - 30-Jan-26
Buy* 20 1,465.00p Automatic Execution
 12:06:34 - 30-Jan-26
Buy* 3 1,465.00p Automatic Execution
 12:06:34 - 30-Jan-26
Buy* 91 1,465.00p Automatic Execution
 12:06:34 - 30-Jan-26
Buy* 79 1,465.00p Automatic Execution
 12:06:34 - 30-Jan-26
Buy* 78 1,465.00p Automatic Execution
 12:06:34 - 30-Jan-26
Buy* 74 1,465.00p Automatic Execution
 12:06:34 - 30-Jan-26
Buy* 1,137 1,465.00p Automatic Execution
 12:06:34 - 30-Jan-26
Buy* 120 1,465.00p Automatic Execution
 12:06:34 - 30-Jan-26
Buy* 76 1,465.00p Automatic Execution
 12:06:34 - 30-Jan-26
Buy* 78 1,465.00p Automatic Execution
 12:06:34 - 30-Jan-26
Buy* 75 1,465.00p Automatic Execution
 12:06:34 - 30-Jan-26
Buy* 82 1,465.00p Automatic Execution
 12:06:34 - 30-Jan-26
Buy* 90 1,465.00p Automatic Execution
 12:06:34 - 30-Jan-26
Buy* 80 1,465.00p Automatic Execution
 12:06:34 - 30-Jan-26
Buy* 75 1,465.00p Automatic Execution
 12:06:34 - 30-Jan-26
Buy* 60 1,465.00p Automatic Execution
 12:06:34 - 30-Jan-26
Buy* 547 1,465.00p Automatic Execution
 12:05:29 - 30-Jan-26
Buy* 208 1,460.00p Automatic Execution
 12:05:29 - 30-Jan-26
Buy* 193 1,460.00p Automatic Execution
 12:05:29 - 30-Jan-26
Buy* 682 1,457.60p Ordinary
 11:36:52 - 30-Jan-26
Sell* 50 1,450.00p SI Trade
 11:35:37 - 30-Jan-26
Buy* 9 1,456.583p Suspected BUY Trade
 11:27:30 - 30-Jan-26
Buy* 682 1,456.491p Ordinary
 11:16:32 - 30-Jan-26
Unknown* 0 1,465.00p SI Trade
 10:35:34 - 30-Jan-26
Sell* 225 1,451.50p Ordinary
 10:20:17 - 30-Jan-26
Sell* 140 1,455.00p SI Trade
 10:19:53 - 30-Jan-26
Unknown* 0 1,465.00p SI Trade
 10:19:50 - 30-Jan-26
Sell* 225 1,451.50p Ordinary
 10:19:39 - 30-Jan-26
Sell* 47 1,450.00p SI Trade
 10:18:10 - 30-Jan-26
Buy* 80 1,465.00p Automatic Execution
 10:16:50 - 30-Jan-26
Sell* 100 1,450.00p SI Trade
 10:08:10 - 30-Jan-26
Unknown* 0 1,460.00p SI Trade
 10:05:37 - 30-Jan-26
Sell* 518 1,451.965p Ordinary
 09:31:41 - 30-Jan-26
Buy* 24 1,460.00p SI Trade
 09:31:12 - 30-Jan-26
Unknown* 0 1,460.00p SI Trade
 09:31:12 - 30-Jan-26
Buy* 79 1,460.00p Automatic Execution
 09:31:12 - 30-Jan-26
Buy* 382 1,456.486p Ordinary
 09:26:49 - 30-Jan-26
Buy* 34 1,456.496p Suspected BUY Trade
 08:46:41 - 30-Jan-26
Unknown* 0 1,455.00p SI Trade
 08:18:09 - 30-Jan-26
Sell* 55 1,450.00p Automatic Execution
 08:18:09 - 30-Jan-26
Sell* 121 1,450.00p Automatic Execution
 08:16:08 - 30-Jan-26
Sell* 49 1,450.00p Automatic Execution
 08:16:07 - 30-Jan-26
Sell* 180 1,450.00p Automatic Execution
 08:15:59 - 30-Jan-26
Sell* 45 1,450.00p Automatic Execution
 08:15:59 - 30-Jan-26
Sell* 225 1,450.00p Automatic Execution
 08:15:49 - 30-Jan-26
Sell* 225 1,450.00p Automatic Execution
 08:15:40 - 30-Jan-26
Unknown* 225 1,450.00p SI Trade
 08:15:32 - 30-Jan-26
Buy* 1 1,455.00p SI Trade
 08:14:49 - 30-Jan-26
Sell* 27 1,445.00p Automatic Execution
 08:14:49 - 30-Jan-26
Sell* 96 1,445.00p Automatic Execution
 08:14:49 - 30-Jan-26
Sell* 225 1,450.00p Automatic Execution
 08:12:20 - 30-Jan-26
Unknown* 0 1,460.00p SI Trade
 08:11:34 - 30-Jan-26
Sell* 5,214 1,435.00p Uncrossing Trade
 16:35:04 - 29-Jan-26
Sell* 6 1,445.00p Automatic Execution
 16:29:59 - 29-Jan-26
Buy* 98 1,460.00p Automatic Execution
 16:29:56 - 29-Jan-26
Buy* 1 1,460.00p Automatic Execution
 16:29:56 - 29-Jan-26
Buy* 1 1,450.00p Automatic Execution
 16:29:56 - 29-Jan-26
Unknown* 51 1,445.00p SI Trade
 16:29:51 - 29-Jan-26
Unknown* 1,375 1,445.00p SI Trade
 16:29:49 - 29-Jan-26
Buy* 53 1,450.00p Automatic Execution
 16:29:49 - 29-Jan-26
Buy* 65 1,450.00p Automatic Execution
 16:29:49 - 29-Jan-26
Unknown* 526 1,445.00p Automatic Execution
 16:29:49 - 29-Jan-26
Sell* 923 1,445.00p Automatic Execution
 16:29:49 - 29-Jan-26
Sell* 65 1,445.00p Automatic Execution
 16:29:49 - 29-Jan-26
Buy* 28 1,450.00p Automatic Execution
 16:29:49 - 29-Jan-26
Buy* 63 1,450.00p Automatic Execution
 16:29:49 - 29-Jan-26
Unknown* 2,369 1,445.00p Automatic Execution
 16:29:49 - 29-Jan-26
Unknown* 0 1,450.00p SI Trade
 16:27:30 - 29-Jan-26
Sell* 27 1,442.986p Negotiated Trade
 16:20:38 - 29-Jan-26
Unknown* 0 1,450.00p SI Trade
 16:14:58 - 29-Jan-26
Sell* 62 1,442.916p Negotiated Trade
 16:11:41 - 29-Jan-26
Sell* 2,220 1,442.60p Ordinary
 16:09:39 - 29-Jan-26
Unknown* 162 1,445.00p Automatic Execution
 15:51:39 - 29-Jan-26
Sell* 116 1,445.00p Automatic Execution
 15:51:39 - 29-Jan-26
Sell* 11 1,445.00p Automatic Execution
 15:51:39 - 29-Jan-26
Sell* 1 1,445.00p Automatic Execution
 15:40:25 - 29-Jan-26
Buy* 1 1,455.00p Automatic Execution
 15:35:06 - 29-Jan-26
Sell* 400 1,447.70p Ordinary
 15:34:58 - 29-Jan-26
Sell* 100 1,446.203p Negotiated Trade
 15:29:06 - 29-Jan-26
Unknown* 0 1,455.00p SI Trade
 15:28:18 - 29-Jan-26
Sell* 113 1,445.00p SI Trade
 15:28:18 - 29-Jan-26
Sell* 1 1,445.00p Automatic Execution
 15:24:32 - 29-Jan-26
Sell* 4 1,445.00p Automatic Execution
 15:21:49 - 29-Jan-26
Sell* 3 1,450.00p Automatic Execution
 15:06:47 - 29-Jan-26
Buy* 20 1,456.508p Suspected BUY Trade
 15:06:21 - 29-Jan-26
Sell* 6 1,450.00p Automatic Execution
 15:05:34 - 29-Jan-26
Sell* 48 1,450.00p Automatic Execution
 15:04:07 - 29-Jan-26
Sell* 189 1,450.00p Automatic Execution
 15:04:07 - 29-Jan-26
Sell* 6 1,450.00p Automatic Execution
 15:04:07 - 29-Jan-26
Sell* 2 1,455.00p Automatic Execution
 15:04:07 - 29-Jan-26
Buy* 56 1,455.00p Automatic Execution
 15:04:07 - 29-Jan-26
FTSE 100 Latest
Value10,223.54
Change51.78