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* 401 1,324.00p SI Trade
 16:35:08 - 22-Apr-26
Sell* 6,601 1,324.00p Uncrossing Trade
 16:35:08 - 22-Apr-26
Buy* 1 1,334.00p Automatic Execution
 16:29:07 - 22-Apr-26
Buy* 96 1,334.00p Automatic Execution
 16:29:07 - 22-Apr-26
Buy* 73 1,334.00p Automatic Execution
 16:29:07 - 22-Apr-26
Buy* 17 1,334.00p Automatic Execution
 16:29:07 - 22-Apr-26
Buy* 87 1,334.00p Automatic Execution
 16:29:07 - 22-Apr-26
Buy* 109 1,332.00p Automatic Execution
 16:27:59 - 22-Apr-26
Buy* 30 1,330.00p SI Trade
 16:27:53 - 22-Apr-26
Buy* 79 1,330.00p Automatic Execution
 16:27:53 - 22-Apr-26
Buy* 109 1,330.00p Automatic Execution
 16:27:53 - 22-Apr-26
Sell* 79 1,328.00p Automatic Execution
 16:27:53 - 22-Apr-26
Sell* 82 1,328.00p Automatic Execution
 16:27:53 - 22-Apr-26
Sell* 1 1,328.00p Automatic Execution
 16:27:53 - 22-Apr-26
Sell* 1 1,328.00p Automatic Execution
 16:27:53 - 22-Apr-26
Sell* 80 1,328.00p Automatic Execution
 16:27:53 - 22-Apr-26
Sell* 85 1,328.00p Automatic Execution
 16:27:53 - 22-Apr-26
Sell* 1 1,328.00p Automatic Execution
 16:27:53 - 22-Apr-26
Sell* 257 1,328.00p Automatic Execution
 16:27:53 - 22-Apr-26
Sell* 178 1,328.00p Automatic Execution
 16:27:53 - 22-Apr-26
Sell* 59 1,328.00p Automatic Execution
 16:27:53 - 22-Apr-26
Sell* 39 1,328.00p Automatic Execution
 16:27:53 - 22-Apr-26
Sell* 49 1,328.00p Automatic Execution
 16:27:53 - 22-Apr-26
Sell* 16 1,328.00p SI Trade
 16:05:32 - 22-Apr-26
Sell* 40 1,332.00p Automatic Execution
 15:53:13 - 22-Apr-26
Sell* 19 1,332.00p Automatic Execution
 15:53:13 - 22-Apr-26
Sell* 7 1,334.00p Automatic Execution
 15:53:13 - 22-Apr-26
Sell* 211 1,334.00p Automatic Execution
 15:53:13 - 22-Apr-26
Sell* 333 1,334.00p Automatic Execution
 15:53:13 - 22-Apr-26
Unknown* 0 1,338.00p SI Trade
 15:53:01 - 22-Apr-26
Sell* 2 1,334.00p Automatic Execution
 15:43:14 - 22-Apr-26
Sell* 34 1,334.00p Automatic Execution
 15:43:14 - 22-Apr-26
Sell* 12 1,334.00p Automatic Execution
 15:43:14 - 22-Apr-26
Sell* 2 1,338.00p Automatic Execution
 15:41:46 - 22-Apr-26
Sell* 2 1,338.00p Automatic Execution
 15:41:46 - 22-Apr-26
Sell* 14 1,338.00p Automatic Execution
 15:41:46 - 22-Apr-26
Sell* 158 1,338.00p Automatic Execution
 15:41:46 - 22-Apr-26
Sell* 11 1,338.00p Automatic Execution
 15:41:46 - 22-Apr-26
Sell* 333 1,338.00p Automatic Execution
 15:41:46 - 22-Apr-26
Sell* 333 1,340.00p Automatic Execution
 15:27:13 - 22-Apr-26
Sell* 333 1,340.00p Automatic Execution
 15:27:07 - 22-Apr-26
Buy* 111 1,340.00p Automatic Execution
 15:27:00 - 22-Apr-26
Buy* 81 1,340.00p Automatic Execution
 15:27:00 - 22-Apr-26
Buy* 88 1,340.00p Automatic Execution
 15:27:00 - 22-Apr-26
Sell* 33 1,336.00p Automatic Execution
 15:26:05 - 22-Apr-26
Sell* 182 1,336.00p Automatic Execution
 15:26:05 - 22-Apr-26
Sell* 89 1,336.00p Automatic Execution
 15:26:05 - 22-Apr-26
Buy* 370 1,340.08p Ordinary
 15:17:30 - 22-Apr-26
Buy* 37 1,342.00p Automatic Execution
 15:13:35 - 22-Apr-26
Sell* 46 1,338.00p Automatic Execution
 15:13:33 - 22-Apr-26
Buy* 333 1,344.00p SI Trade
 15:12:54 - 22-Apr-26
Buy* 254 1,344.00p SI Trade
 15:12:46 - 22-Apr-26
Sell* 62 1,342.00p Automatic Execution
 15:12:42 - 22-Apr-26
Sell* 174 1,342.00p Automatic Execution
 15:12:42 - 22-Apr-26
Buy* 71 1,342.00p Automatic Execution
 15:12:42 - 22-Apr-26
Buy* 88 1,342.00p Automatic Execution
 15:12:42 - 22-Apr-26
Buy* 196 1,342.00p SI Trade
 15:12:37 - 22-Apr-26
Buy* 71 1,340.00p Automatic Execution
 15:12:31 - 22-Apr-26
Buy* 88 1,340.00p Automatic Execution
 15:12:31 - 22-Apr-26
Sell* 109 1,338.00p Automatic Execution
 15:12:21 - 22-Apr-26
Sell* 150 1,338.00p Automatic Execution
 15:12:21 - 22-Apr-26
Sell* 88 1,340.00p Automatic Execution
 15:12:21 - 22-Apr-26
Sell* 77 1,340.00p Automatic Execution
 15:12:21 - 22-Apr-26
Sell* 62 1,340.00p Automatic Execution
 15:12:21 - 22-Apr-26
Sell* 58 1,340.00p Automatic Execution
 15:12:21 - 22-Apr-26
Buy* 88 1,340.00p Automatic Execution
 15:10:21 - 22-Apr-26
Buy* 4 1,340.00p Automatic Execution
 15:10:21 - 22-Apr-26
Buy* 1 1,340.00p Automatic Execution
 15:10:15 - 22-Apr-26
Buy* 109 1,340.00p Automatic Execution
 15:10:15 - 22-Apr-26
Buy* 172 1,340.00p Automatic Execution
 15:10:15 - 22-Apr-26
Sell* 181 1,340.00p Automatic Execution
 15:06:28 - 22-Apr-26
Sell* 63 1,340.00p Automatic Execution
 15:06:28 - 22-Apr-26
Sell* 109 1,340.00p Automatic Execution
 15:06:28 - 22-Apr-26
Sell* 25 1,341.044p Ordinary
 15:02:34 - 22-Apr-26
Sell* 151 1,341.56p Ordinary
 14:46:16 - 22-Apr-26
Buy* 74 1,344.00p SI Trade
 14:44:33 - 22-Apr-26
Sell* 333 1,341.00p SI Trade
 14:44:33 - 22-Apr-26
Unknown* 0 1,338.00p SI Trade
 14:44:33 - 22-Apr-26
Sell* 5 1,340.00p Automatic Execution
 14:38:59 - 22-Apr-26
Sell* 139 1,340.00p Automatic Execution
 14:38:59 - 22-Apr-26
Buy* 93 1,342.00p Automatic Execution
 14:34:46 - 22-Apr-26
Buy* 76 1,342.00p Automatic Execution
 14:34:46 - 22-Apr-26
Buy* 51 1,342.00p Automatic Execution
 14:34:46 - 22-Apr-26
Unknown* 0 1,346.00p SI Trade
 14:33:19 - 22-Apr-26
Sell* 64 1,342.00p Automatic Execution
 14:33:19 - 22-Apr-26
Sell* 321 1,342.00p Automatic Execution
 14:33:19 - 22-Apr-26
Buy* 94 1,348.00p Automatic Execution
 14:19:31 - 22-Apr-26
Buy* 60 1,348.00p Automatic Execution
 14:19:31 - 22-Apr-26
Buy* 8 1,348.00p Automatic Execution
 14:19:31 - 22-Apr-26
Buy* 5 1,348.00p Automatic Execution
 14:19:31 - 22-Apr-26
Sell* 51 1,346.00p Automatic Execution
 14:19:31 - 22-Apr-26
Buy* 88 1,348.00p Automatic Execution
 14:19:31 - 22-Apr-26
Buy* 14 1,348.00p Automatic Execution
 14:19:31 - 22-Apr-26
Buy* 74 1,348.00p Automatic Execution
 14:19:31 - 22-Apr-26
Buy* 83 1,348.00p Automatic Execution
 14:19:31 - 22-Apr-26
Buy* 5 1,346.00p Automatic Execution
 13:56:29 - 22-Apr-26
Buy* 12 1,342.00p Automatic Execution
 13:53:45 - 22-Apr-26
Buy* 54 1,342.00p Automatic Execution
 13:53:37 - 22-Apr-26
Buy* 91 1,342.00p Automatic Execution
 13:53:37 - 22-Apr-26
Sell* 14 1,340.00p Automatic Execution
 13:53:21 - 22-Apr-26
Sell* 333 1,340.00p Automatic Execution
 13:53:21 - 22-Apr-26
Sell* 55 1,342.00p Automatic Execution
 13:51:14 - 22-Apr-26
Sell* 53 1,342.00p Automatic Execution
 13:51:14 - 22-Apr-26
Buy* 53 1,344.00p Automatic Execution
 13:42:40 - 22-Apr-26
Sell* 94 1,342.00p Automatic Execution
 13:42:40 - 22-Apr-26
Sell* 17 1,342.00p Automatic Execution
 13:42:40 - 22-Apr-26
Sell* 73 1,342.00p Automatic Execution
 13:42:40 - 22-Apr-26
Unknown* 0 1,348.00p SI Trade
 13:30:33 - 22-Apr-26
Buy* 6 1,348.00p SI Trade
 13:13:30 - 22-Apr-26
Buy* 222 1,346.08p Ordinary
 13:07:08 - 22-Apr-26
Sell* 1 1,342.00p Automatic Execution
 12:57:20 - 22-Apr-26
Sell* 47 1,342.00p Automatic Execution
 12:57:20 - 22-Apr-26
Sell* 223 1,344.00p Automatic Execution
 12:54:35 - 22-Apr-26
Sell* 80 1,344.00p Automatic Execution
 12:54:35 - 22-Apr-26
Sell* 5 1,344.00p Automatic Execution
 12:54:35 - 22-Apr-26
Sell* 46 1,344.00p Automatic Execution
 12:54:35 - 22-Apr-26
Sell* 183 1,346.00p Automatic Execution
 12:39:01 - 22-Apr-26
Sell* 21 1,346.00p Automatic Execution
 12:39:01 - 22-Apr-26
Sell* 58 1,346.00p Automatic Execution
 12:39:01 - 22-Apr-26
Buy* 645 1,350.00p Automatic Execution
 12:38:05 - 22-Apr-26
Buy* 38 1,350.00p Automatic Execution
 12:38:05 - 22-Apr-26
Buy* 88 1,350.00p Automatic Execution
 12:38:05 - 22-Apr-26
Buy* 600 1,350.00p Ordinary
 12:37:38 - 22-Apr-26
Unknown* 600 1,350.00p OTC Trade
 12:37:38 - 22-Apr-26
Unknown* 151 1,347.00p SI Trade
 12:36:44 - 22-Apr-26
Buy* 600 1,348.80p Ordinary
 12:36:35 - 22-Apr-26
Sell* 600 1,345.32p Ordinary
 12:36:28 - 22-Apr-26
Unknown* 56 1,347.00p SI Trade
 12:24:58 - 22-Apr-26
Buy* 7 1,350.00p SI Trade
 12:21:29 - 22-Apr-26
Sell* 12 1,348.00p Automatic Execution
 11:47:14 - 22-Apr-26
Sell* 15 1,348.00p Automatic Execution
 11:47:14 - 22-Apr-26
Sell* 37 1,348.00p Automatic Execution
 11:47:14 - 22-Apr-26
Buy* 35 1,352.00p Automatic Execution
 11:24:46 - 22-Apr-26
Buy* 79 1,352.00p Automatic Execution
 11:24:46 - 22-Apr-26
Buy* 24 1,352.00p Automatic Execution
 11:24:46 - 22-Apr-26
Buy* 27 1,350.00p Automatic Execution
 11:22:42 - 22-Apr-26
Buy* 69 1,350.00p Automatic Execution
 11:22:42 - 22-Apr-26
Buy* 426 1,348.2525p Ordinary
 11:19:19 - 22-Apr-26
Buy* 2 1,350.00p Automatic Execution
 10:59:00 - 22-Apr-26
Buy* 30 1,350.00p Automatic Execution
 10:59:00 - 22-Apr-26
Buy* 30 1,348.00p Automatic Execution
 10:59:00 - 22-Apr-26
Buy* 60 1,346.00p Automatic Execution
 10:59:00 - 22-Apr-26
Buy* 30 1,346.00p Automatic Execution
 10:59:00 - 22-Apr-26
Buy* 46 1,344.00p Automatic Execution
 10:53:13 - 22-Apr-26
Buy* 5 1,344.00p Automatic Execution
 10:53:13 - 22-Apr-26
Buy* 4 1,344.00p Automatic Execution
 10:53:13 - 22-Apr-26
Buy* 96 1,344.00p Automatic Execution
 10:52:58 - 22-Apr-26
Buy* 15 1,344.00p Automatic Execution
 10:52:58 - 22-Apr-26
Buy* 19 1,344.00p Automatic Execution
 10:42:00 - 22-Apr-26
Buy* 52 1,344.00p Automatic Execution
 10:42:00 - 22-Apr-26
Buy* 37 1,344.00p Automatic Execution
 10:42:00 - 22-Apr-26
Buy* 15 1,344.00p SI Trade
 10:38:20 - 22-Apr-26
Unknown* 0 1,340.00p SI Trade
 10:38:20 - 22-Apr-26
Sell* 38 1,340.00p Automatic Execution
 10:20:22 - 22-Apr-26
Sell* 30 1,342.00p Automatic Execution
 10:20:19 - 22-Apr-26
Sell* 14 1,342.00p Automatic Execution
 10:20:19 - 22-Apr-26
Sell* 50 1,344.00p Automatic Execution
 10:20:19 - 22-Apr-26
Sell* 32 1,344.00p Automatic Execution
 10:20:19 - 22-Apr-26
Sell* 24 1,344.00p Automatic Execution
 10:20:19 - 22-Apr-26
Buy* 98 1,352.00p SI Trade
 10:03:29 - 22-Apr-26
Buy* 106 1,352.00p SI Trade
 10:03:21 - 22-Apr-26
Sell* 19 1,348.00p Automatic Execution
 10:03:21 - 22-Apr-26
Sell* 24 1,348.00p Automatic Execution
 10:03:21 - 22-Apr-26
Sell* 52 1,348.00p Automatic Execution
 10:03:21 - 22-Apr-26
Sell* 66 1,348.00p Automatic Execution
 10:03:21 - 22-Apr-26
Buy* 24 1,352.00p Automatic Execution
 10:03:21 - 22-Apr-26
Buy* 12 1,352.00p Automatic Execution
 10:03:21 - 22-Apr-26
Buy* 120 1,352.00p Automatic Execution
 10:03:21 - 22-Apr-26
Buy* 73 1,349.678p Suspected BUY Trade
 09:43:05 - 22-Apr-26
Unknown* 80 1,348.00p SI Trade
 09:40:00 - 22-Apr-26
Unknown* 163 1,350.00p SI Trade
 08:52:28 - 22-Apr-26
Unknown* 81 1,350.00p SI Trade
 08:52:27 - 22-Apr-26
Unknown* 122 1,350.00p SI Trade
 08:52:25 - 22-Apr-26
Sell* 115 1,344.00p Automatic Execution
 08:52:08 - 22-Apr-26
Sell* 79 1,344.00p Automatic Execution
 08:52:08 - 22-Apr-26
Sell* 258 1,348.00p Automatic Execution
 08:52:04 - 22-Apr-26
Sell* 64 1,348.00p Automatic Execution
 08:52:04 - 22-Apr-26
Sell* 12 1,348.00p Automatic Execution
 08:52:04 - 22-Apr-26
Sell* 301 1,348.00p Automatic Execution
 08:52:04 - 22-Apr-26
Sell* 21 1,348.00p Automatic Execution
 08:52:04 - 22-Apr-26
Sell* 15 1,348.00p Automatic Execution
 08:52:04 - 22-Apr-26
Sell* 21 1,348.00p Automatic Execution
 08:52:04 - 22-Apr-26
Sell* 7 1,348.00p Automatic Execution
 08:52:04 - 22-Apr-26
Unknown* 0 1,374.00p SI Trade
 08:27:48 - 22-Apr-26
Buy* 1 1,374.00p SI Trade
 08:18:36 - 22-Apr-26
Unknown* 0 1,374.00p SI Trade
 08:18:36 - 22-Apr-26
Unknown* 0 1,374.00p SI Trade
 08:06:39 - 22-Apr-26
Unknown* 0 1,344.00p SI Trade
 08:06:39 - 22-Apr-26
Sell* 8,338 1,352.00p Uncrossing Trade
 16:35:06 - 21-Apr-26
Buy* 6 1,344.329p Suspected BUY Trade
 16:26:18 - 21-Apr-26
Sell* 148 1,344.00p Automatic Execution
 16:24:15 - 21-Apr-26
Sell* 104 1,344.00p Automatic Execution
 16:24:15 - 21-Apr-26
Sell* 83 1,346.00p Automatic Execution
 16:24:14 - 21-Apr-26
Sell* 3 1,346.00p Automatic Execution
 16:24:14 - 21-Apr-26
Sell* 3 1,346.00p Automatic Execution
 16:24:14 - 21-Apr-26
Sell* 104 1,348.00p Automatic Execution
 16:21:54 - 21-Apr-26
Buy* 89 1,346.00p Automatic Execution
 16:21:53 - 21-Apr-26
Buy* 1 1,346.00p Automatic Execution
 16:21:53 - 21-Apr-26
Buy* 107 1,346.00p Automatic Execution
 16:21:53 - 21-Apr-26
Buy* 15 1,346.00p Automatic Execution
 16:21:53 - 21-Apr-26
FTSE 100 Latest
Value10,476.46
Change-21.63