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* 237 1,245.00p Automatic Execution
 16:35:10 - 25-Mar-26
Sell* 5,991 1,245.00p Uncrossing Trade
 16:35:10 - 25-Mar-26
Buy* 100 1,245.00p Automatic Execution
 16:25:11 - 25-Mar-26
Buy* 16 1,245.00p Automatic Execution
 16:25:11 - 25-Mar-26
Buy* 114 1,245.00p Automatic Execution
 16:25:03 - 25-Mar-26
Buy* 167 1,245.00p Automatic Execution
 16:25:03 - 25-Mar-26
Buy* 35 1,245.00p Automatic Execution
 16:25:03 - 25-Mar-26
Sell* 90 1,240.00p Automatic Execution
 16:20:38 - 25-Mar-26
Sell* 114 1,240.00p Automatic Execution
 16:20:38 - 25-Mar-26
Sell* 109 1,240.00p Automatic Execution
 16:20:38 - 25-Mar-26
Sell* 78 1,240.00p Automatic Execution
 16:20:20 - 25-Mar-26
Sell* 14 1,245.00p Automatic Execution
 16:20:00 - 25-Mar-26
Sell* 17 1,245.00p Automatic Execution
 16:18:14 - 25-Mar-26
Sell* 93 1,245.00p Automatic Execution
 16:18:14 - 25-Mar-26
Sell* 1 1,245.00p Automatic Execution
 16:18:09 - 25-Mar-26
Buy* 35 1,245.00p Automatic Execution
 16:17:55 - 25-Mar-26
Buy* 81 1,245.00p Automatic Execution
 16:17:55 - 25-Mar-26
Buy* 252 1,245.00p SI Trade
 16:17:47 - 25-Mar-26
Buy* 252 1,245.00p SI Trade
 16:17:41 - 25-Mar-26
Sell* 65 1,240.00p Automatic Execution
 16:17:34 - 25-Mar-26
Sell* 1 1,235.00p Automatic Execution
 16:08:24 - 25-Mar-26
Sell* 13 1,245.00p Automatic Execution
 16:05:26 - 25-Mar-26
Sell* 3 1,245.00p Automatic Execution
 16:05:26 - 25-Mar-26
Sell* 3 1,245.00p Automatic Execution
 16:05:26 - 25-Mar-26
Sell* 56 1,245.00p Automatic Execution
 16:05:26 - 25-Mar-26
Sell* 30 1,245.00p Automatic Execution
 15:59:16 - 25-Mar-26
Buy* 1 1,250.00p SI Trade
 15:59:11 - 25-Mar-26
Buy* 1 1,250.00p SI Trade
 15:58:53 - 25-Mar-26
Sell* 75 1,245.00p Automatic Execution
 15:58:00 - 25-Mar-26
Buy* 1 1,250.00p Automatic Execution
 15:53:21 - 25-Mar-26
Buy* 1 1,250.00p SI Trade
 15:47:11 - 25-Mar-26
Buy* 1 1,250.00p SI Trade
 15:46:54 - 25-Mar-26
Sell* 92 1,245.00p Automatic Execution
 15:27:05 - 25-Mar-26
Sell* 48 1,245.00p Automatic Execution
 15:27:05 - 25-Mar-26
Sell* 70 1,245.00p Automatic Execution
 15:23:43 - 25-Mar-26
Sell* 3 1,245.00p Automatic Execution
 15:23:43 - 25-Mar-26
Sell* 11 1,245.00p Automatic Execution
 15:23:43 - 25-Mar-26
Sell* 84 1,245.00p Automatic Execution
 15:23:43 - 25-Mar-26
Sell* 167 1,245.00p Automatic Execution
 15:22:36 - 25-Mar-26
Sell* 90 1,245.00p Automatic Execution
 15:21:26 - 25-Mar-26
Sell* 251 1,245.00p Automatic Execution
 15:21:26 - 25-Mar-26
Buy* 157 1,240.00p Automatic Execution
 15:20:58 - 25-Mar-26
Buy* 12 1,240.00p Automatic Execution
 15:20:58 - 25-Mar-26
Buy* 46 1,240.00p Automatic Execution
 15:20:56 - 25-Mar-26
Buy* 42 1,240.00p Automatic Execution
 15:20:56 - 25-Mar-26
Buy* 178 1,240.00p Automatic Execution
 15:20:56 - 25-Mar-26
Buy* 156 1,240.00p Automatic Execution
 15:20:56 - 25-Mar-26
Buy* 230 1,240.00p Automatic Execution
 15:20:56 - 25-Mar-26
Buy* 364 1,240.00p Automatic Execution
 15:20:56 - 25-Mar-26
Sell* 111 1,240.00p Automatic Execution
 15:16:28 - 25-Mar-26
Sell* 141 1,240.00p Automatic Execution
 15:14:44 - 25-Mar-26
Sell* 152 1,240.00p Automatic Execution
 15:14:44 - 25-Mar-26
Sell* 219 1,240.00p Automatic Execution
 15:14:44 - 25-Mar-26
Sell* 14 1,250.00p Automatic Execution
 15:00:40 - 25-Mar-26
Sell* 105 1,250.00p Automatic Execution
 15:00:40 - 25-Mar-26
Sell* 60 1,253.20p Ordinary
 14:56:22 - 25-Mar-26
Sell* 108 1,250.00p Automatic Execution
 14:46:55 - 25-Mar-26
Sell* 40 1,250.00p Automatic Execution
 14:46:55 - 25-Mar-26
Unknown* 0 1,260.00p SI Trade
 14:37:43 - 25-Mar-26
Unknown* 0 1,260.00p SI Trade
 14:34:42 - 25-Mar-26
Unknown* 0 1,255.00p SI Trade
 14:14:53 - 25-Mar-26
Buy* 48 1,255.00p Automatic Execution
 14:02:02 - 25-Mar-26
Buy* 99 1,255.00p Automatic Execution
 14:02:02 - 25-Mar-26
Buy* 104 1,255.00p Automatic Execution
 14:02:02 - 25-Mar-26
Buy* 106 1,255.00p Automatic Execution
 14:02:02 - 25-Mar-26
Buy* 169 1,255.00p Automatic Execution
 14:02:02 - 25-Mar-26
Buy* 134 1,250.00p Automatic Execution
 14:02:02 - 25-Mar-26
Buy* 77 1,250.00p Automatic Execution
 14:02:02 - 25-Mar-26
Buy* 72 1,250.00p Automatic Execution
 14:02:02 - 25-Mar-26
Buy* 157 1,250.00p Automatic Execution
 14:02:02 - 25-Mar-26
Sell* 32 1,240.00p Automatic Execution
 14:01:32 - 25-Mar-26
Sell* 202 1,245.00p Automatic Execution
 14:01:27 - 25-Mar-26
Sell* 5 1,245.00p Automatic Execution
 14:01:27 - 25-Mar-26
Sell* 274 1,245.00p Automatic Execution
 14:01:27 - 25-Mar-26
Sell* 45 1,245.00p Automatic Execution
 14:01:27 - 25-Mar-26
Sell* 43 1,245.00p Automatic Execution
 14:01:27 - 25-Mar-26
Sell* 95 1,250.00p Automatic Execution
 14:01:24 - 25-Mar-26
Sell* 35 1,250.00p Automatic Execution
 14:01:24 - 25-Mar-26
Sell* 16 1,250.00p Automatic Execution
 14:01:24 - 25-Mar-26
Sell* 11 1,250.00p Automatic Execution
 14:01:24 - 25-Mar-26
Sell* 238 1,250.00p Automatic Execution
 14:01:24 - 25-Mar-26
Sell* 1 1,250.00p Automatic Execution
 13:59:24 - 25-Mar-26
Sell* 16 1,255.00p Automatic Execution
 13:49:53 - 25-Mar-26
Sell* 9 1,255.00p Automatic Execution
 13:49:53 - 25-Mar-26
Sell* 199 1,255.00p Automatic Execution
 13:49:53 - 25-Mar-26
Unknown* 0 1,260.00p SI Trade
 13:43:40 - 25-Mar-26
Buy* 1 1,260.00p Automatic Execution
 13:21:37 - 25-Mar-26
Sell* 1 1,255.00p Automatic Execution
 12:44:40 - 25-Mar-26
Sell* 14 1,255.00p Automatic Execution
 12:44:12 - 25-Mar-26
Sell* 46 1,255.00p Automatic Execution
 12:44:12 - 25-Mar-26
Sell* 4 1,255.00p Automatic Execution
 12:44:12 - 25-Mar-26
Buy* 1 1,265.00p Automatic Execution
 12:28:48 - 25-Mar-26
Sell* 15 1,255.00p SI Trade
 12:23:01 - 25-Mar-26
Buy* 39 1,260.00p Automatic Execution
 12:16:13 - 25-Mar-26
Buy* 170 1,260.00p Automatic Execution
 12:16:13 - 25-Mar-26
Unknown* 0 1,260.00p SI Trade
 12:11:19 - 25-Mar-26
Buy* 1 1,260.00p SI Trade
 12:11:19 - 25-Mar-26
Sell* 1 1,250.00p Automatic Execution
 12:11:19 - 25-Mar-26
Buy* 39 1,260.00p SI Trade
 11:40:23 - 25-Mar-26
Sell* 177 1,255.00p Automatic Execution
 11:27:52 - 25-Mar-26
Sell* 10 1,255.00p Automatic Execution
 11:27:52 - 25-Mar-26
Buy* 530 1,260.00p Automatic Execution
 11:27:52 - 25-Mar-26
Buy* 7 1,260.00p Automatic Execution
 11:27:50 - 25-Mar-26
Buy* 43 1,260.00p Automatic Execution
 11:27:50 - 25-Mar-26
Buy* 855 1,256.14p Ordinary
 11:27:26 - 25-Mar-26
Buy* 30 1,254.0075p Ordinary
 11:10:58 - 25-Mar-26
Buy* 96 1,255.00p Automatic Execution
 10:49:10 - 25-Mar-26
Buy* 25 1,250.00p Automatic Execution
 10:49:10 - 25-Mar-26
Buy* 10 1,250.00p Automatic Execution
 10:49:10 - 25-Mar-26
Sell* 26 1,245.00p Automatic Execution
 10:49:10 - 25-Mar-26
Sell* 82 1,245.00p Automatic Execution
 10:49:10 - 25-Mar-26
Sell* 84 1,245.00p Automatic Execution
 10:49:10 - 25-Mar-26
Sell* 76 1,245.00p Automatic Execution
 10:49:10 - 25-Mar-26
Sell* 13 1,245.00p Automatic Execution
 10:49:10 - 25-Mar-26
Sell* 98 1,245.00p Automatic Execution
 10:49:10 - 25-Mar-26
Buy* 75 1,255.00p Automatic Execution
 10:32:19 - 25-Mar-26
Buy* 87 1,251.015p Suspected BUY Trade
 10:19:26 - 25-Mar-26
Sell* 160 1,250.00p Automatic Execution
 10:12:15 - 25-Mar-26
Sell* 25 1,250.00p Automatic Execution
 10:12:15 - 25-Mar-26
Sell* 75 1,250.00p Automatic Execution
 10:12:15 - 25-Mar-26
Sell* 24 1,250.00p Automatic Execution
 10:12:15 - 25-Mar-26
Sell* 24 1,250.00p Automatic Execution
 10:12:15 - 25-Mar-26
Buy* 62 1,255.00p Automatic Execution
 10:12:15 - 25-Mar-26
Buy* 5 1,255.00p Automatic Execution
 10:12:15 - 25-Mar-26
Buy* 33 1,250.00p Automatic Execution
 09:59:12 - 25-Mar-26
Buy* 122 1,250.00p Automatic Execution
 09:59:12 - 25-Mar-26
Buy* 66 1,250.00p Automatic Execution
 09:59:12 - 25-Mar-26
Buy* 152 1,246.17p Suspected BUY Trade
 09:46:25 - 25-Mar-26
Sell* 512 1,245.00p Automatic Execution
 09:35:54 - 25-Mar-26
Sell* 66 1,245.00p Automatic Execution
 09:35:54 - 25-Mar-26
Buy* 70 1,250.00p Automatic Execution
 09:35:54 - 25-Mar-26
Buy* 54 1,250.00p Automatic Execution
 09:35:54 - 25-Mar-26
Buy* 91 1,250.00p Automatic Execution
 09:35:54 - 25-Mar-26
Buy* 20 1,250.00p SI Trade
 09:26:11 - 25-Mar-26
Sell* 7 1,240.00p Automatic Execution
 09:26:11 - 25-Mar-26
Unknown* 3,000 1,245.00p Ordinary
 09:21:13 - 25-Mar-26
Sell* 20 1,240.00p Automatic Execution
 09:09:18 - 25-Mar-26
Sell* 3 1,240.00p Automatic Execution
 09:09:18 - 25-Mar-26
Sell* 1,500 1,244.645p Negotiated Trade
 09:06:35 - 25-Mar-26
Buy* 209 1,250.00p Automatic Execution
 09:04:56 - 25-Mar-26
Unknown* 0 1,250.00p SI Trade
 09:04:25 - 25-Mar-26
Buy* 5 1,245.00p Automatic Execution
 09:04:25 - 25-Mar-26
Unknown* 0 1,245.00p SI Trade
 08:45:16 - 25-Mar-26
Unknown* 0 1,245.00p SI Trade
 08:38:34 - 25-Mar-26
Buy* 6 1,245.00p SI Trade
 08:30:15 - 25-Mar-26
Buy* 1 1,245.00p SI Trade
 08:30:15 - 25-Mar-26
Buy* 3 1,245.00p SI Trade
 08:12:18 - 25-Mar-26
Unknown* 0 1,245.00p SI Trade
 08:03:43 - 25-Mar-26
Buy* 178 1,245.00p Automatic Execution
 08:03:43 - 25-Mar-26
Sell* 60 1,220.00p SI Trade
 08:03:31 - 25-Mar-26
Sell* 4 1,220.00p SI Trade
 08:03:31 - 25-Mar-26
Buy* 2 1,245.00p SI Trade
 08:03:31 - 25-Mar-26
Unknown* 0 1,245.00p SI Trade
 08:03:31 - 25-Mar-26
Unknown* 0 1,220.00p SI Trade
 08:03:31 - 25-Mar-26
Sell* 82 1,220.00p SI Trade
 08:03:31 - 25-Mar-26
Buy* 9,703 1,235.00p Suspected BUY Trade
 16:35:21 - 24-Mar-26
Buy* 165 1,225.00p Automatic Execution
 16:29:58 - 24-Mar-26
Buy* 657 1,225.00p Automatic Execution
 16:29:58 - 24-Mar-26
Sell* 202 1,225.00p Automatic Execution
 16:29:55 - 24-Mar-26
Sell* 71 1,225.00p Automatic Execution
 16:29:55 - 24-Mar-26
Sell* 167 1,225.00p Automatic Execution
 16:29:55 - 24-Mar-26
Sell* 92 1,225.00p Automatic Execution
 16:29:55 - 24-Mar-26
Buy* 5 1,230.00p Automatic Execution
 16:29:30 - 24-Mar-26
Buy* 25 1,230.00p SI Trade
 16:28:54 - 24-Mar-26
Sell* 96 1,220.00p Ordinary
 16:20:21 - 24-Mar-26
Unknown* 96 1,220.00p OTC Trade
 16:20:21 - 24-Mar-26
Buy* 68 1,225.00p Automatic Execution
 16:01:26 - 24-Mar-26
Buy* 360 1,225.00p Automatic Execution
 16:01:08 - 24-Mar-26
Sell* 285 1,225.00p Automatic Execution
 16:00:58 - 24-Mar-26
Sell* 124 1,225.00p Automatic Execution
 16:00:58 - 24-Mar-26
Sell* 200 1,225.00p Automatic Execution
 16:00:58 - 24-Mar-26
Sell* 93 1,225.00p Automatic Execution
 16:00:58 - 24-Mar-26
Sell* 98 1,225.00p Automatic Execution
 16:00:58 - 24-Mar-26
Sell* 100 1,225.00p Automatic Execution
 16:00:58 - 24-Mar-26
Sell* 147 1,225.00p Automatic Execution
 16:00:58 - 24-Mar-26
Sell* 54 1,225.00p Automatic Execution
 16:00:58 - 24-Mar-26
Sell* 45 1,225.00p Automatic Execution
 16:00:58 - 24-Mar-26
Sell* 87 1,230.00p Automatic Execution
 15:56:26 - 24-Mar-26
Sell* 125 1,230.00p Automatic Execution
 15:56:26 - 24-Mar-26
Sell* 440 1,230.00p Automatic Execution
 15:56:26 - 24-Mar-26
Sell* 100 1,230.00p Automatic Execution
 15:56:26 - 24-Mar-26
Sell* 44 1,230.00p Automatic Execution
 15:56:26 - 24-Mar-26
Buy* 8 1,240.00p SI Trade
 15:56:18 - 24-Mar-26
Sell* 150 1,230.00p Ordinary
 15:53:09 - 24-Mar-26
Unknown* 150 1,230.00p OTC Trade
 15:53:09 - 24-Mar-26
Buy* 218 1,240.00p SI Trade
 15:47:47 - 24-Mar-26
Unknown* 132 1,235.00p SI Trade
 15:37:59 - 24-Mar-26
Buy* 165 1,230.00p Automatic Execution
 15:37:57 - 24-Mar-26
Buy* 166 1,230.00p Automatic Execution
 15:37:57 - 24-Mar-26
Buy* 6 1,230.00p Automatic Execution
 15:37:57 - 24-Mar-26
Buy* 125 1,225.00p Automatic Execution
 15:31:53 - 24-Mar-26
Buy* 55 1,225.00p Automatic Execution
 15:31:50 - 24-Mar-26
Buy* 125 1,225.00p Automatic Execution
 15:31:50 - 24-Mar-26
Buy* 154 1,225.00p Automatic Execution
 15:31:50 - 24-Mar-26
Sell* 10 1,220.00p Automatic Execution
 15:27:48 - 24-Mar-26
Sell* 90 1,220.00p Automatic Execution
 15:27:48 - 24-Mar-26
Buy* 42 1,225.00p Automatic Execution
 15:23:05 - 24-Mar-26
Buy* 49 1,225.00p Automatic Execution
 15:23:05 - 24-Mar-26
Buy* 160 1,225.00p Automatic Execution
 15:23:05 - 24-Mar-26
Sell* 229 1,220.00p SI Trade
 15:22:30 - 24-Mar-26
FTSE 100 Latest
Value10,106.84
Change141.68