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* 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
Buy* 147 1,345.20p Ordinary
 16:21:11 - 21-Apr-26
Buy* 89 1,346.00p Automatic Execution
 16:18:52 - 21-Apr-26
Buy* 63 1,344.00p Automatic Execution
 16:16:33 - 21-Apr-26
Buy* 208 1,344.00p Automatic Execution
 16:16:32 - 21-Apr-26
Buy* 23 1,344.00p Automatic Execution
 16:16:32 - 21-Apr-26
Buy* 81 1,344.00p Automatic Execution
 16:16:32 - 21-Apr-26
Sell* 73 1,344.00p Automatic Execution
 16:14:36 - 21-Apr-26
Sell* 30 1,344.00p Automatic Execution
 16:14:36 - 21-Apr-26
Sell* 75 1,344.00p Automatic Execution
 16:14:36 - 21-Apr-26
Sell* 51 1,344.00p Automatic Execution
 16:14:36 - 21-Apr-26
Sell* 104 1,344.00p Automatic Execution
 16:13:11 - 21-Apr-26
Buy* 104 1,344.00p Automatic Execution
 16:13:11 - 21-Apr-26
Buy* 31 1,344.00p Automatic Execution
 16:13:11 - 21-Apr-26
Buy* 20 1,344.00p Automatic Execution
 16:13:11 - 21-Apr-26
Buy* 90 1,344.00p Automatic Execution
 16:13:11 - 21-Apr-26
Buy* 81 1,344.00p Automatic Execution
 16:13:11 - 21-Apr-26
Sell* 15 1,342.00p Automatic Execution
 16:13:11 - 21-Apr-26
Sell* 76 1,342.00p Automatic Execution
 16:13:11 - 21-Apr-26
Sell* 14 1,342.00p Automatic Execution
 16:13:11 - 21-Apr-26
Sell* 76 1,342.00p Automatic Execution
 16:13:11 - 21-Apr-26
Sell* 90 1,342.00p Automatic Execution
 16:13:11 - 21-Apr-26
Buy* 96 1,344.00p Automatic Execution
 16:13:11 - 21-Apr-26
Buy* 81 1,344.00p Automatic Execution
 16:13:11 - 21-Apr-26
Buy* 83 1,344.00p Automatic Execution
 16:13:11 - 21-Apr-26
Buy* 105 1,342.00p Automatic Execution
 16:13:00 - 21-Apr-26
Buy* 81 1,336.00p Automatic Execution
 16:05:31 - 21-Apr-26
Buy* 211 1,336.00p Automatic Execution
 16:05:31 - 21-Apr-26
Buy* 62 1,336.00p Automatic Execution
 16:05:31 - 21-Apr-26
Buy* 43 1,336.00p Automatic Execution
 16:05:31 - 21-Apr-26
Buy* 104 1,336.00p Automatic Execution
 16:05:31 - 21-Apr-26
Buy* 72 1,334.00p Automatic Execution
 16:03:25 - 21-Apr-26
Buy* 100 1,334.00p Automatic Execution
 16:03:25 - 21-Apr-26
Buy* 32 1,334.00p Automatic Execution
 16:03:25 - 21-Apr-26
Buy* 103 1,334.00p Automatic Execution
 16:03:25 - 21-Apr-26
Buy* 1 1,334.00p Automatic Execution
 16:03:25 - 21-Apr-26
Sell* 79 1,332.00p Automatic Execution
 16:03:25 - 21-Apr-26
Buy* 2 1,336.00p SI Trade
 16:01:31 - 21-Apr-26
Buy* 12 1,336.00p SI Trade
 16:01:29 - 21-Apr-26
Sell* 5 1,334.00p Automatic Execution
 16:01:29 - 21-Apr-26
Sell* 5 1,334.00p Automatic Execution
 16:01:29 - 21-Apr-26
Sell* 57 1,334.00p Automatic Execution
 16:01:29 - 21-Apr-26
Sell* 1 1,334.00p Automatic Execution
 16:01:29 - 21-Apr-26
Sell* 322 1,334.00p Automatic Execution
 16:01:29 - 21-Apr-26
Sell* 15 1,334.00p SI Trade
 16:01:27 - 21-Apr-26
Buy* 2,000 1,339.937p Ordinary
 15:49:07 - 21-Apr-26
Sell* 103 1,334.00p Automatic Execution
 15:49:07 - 21-Apr-26
Sell* 44 1,336.00p Automatic Execution
 15:48:19 - 21-Apr-26
Sell* 81 1,336.00p Automatic Execution
 15:48:19 - 21-Apr-26
Sell* 67 1,336.00p Automatic Execution
 15:48:19 - 21-Apr-26
Sell* 296 1,338.084p Ordinary
 15:46:21 - 21-Apr-26
Sell* 5 1,342.00p Automatic Execution
 15:45:19 - 21-Apr-26
Sell* 5 1,342.00p Automatic Execution
 15:45:19 - 21-Apr-26
Sell* 5 1,342.00p Automatic Execution
 15:45:19 - 21-Apr-26
Sell* 16 1,342.00p Automatic Execution
 15:45:19 - 21-Apr-26
Sell* 438 1,342.00p Automatic Execution
 15:45:19 - 21-Apr-26
Unknown* 0 1,350.00p SI Trade
 15:40:28 - 21-Apr-26
Sell* 56 1,344.00p Automatic Execution
 15:16:20 - 21-Apr-26
Sell* 35 1,344.00p Automatic Execution
 15:16:20 - 21-Apr-26
Sell* 34 1,344.00p Automatic Execution
 15:16:20 - 21-Apr-26
Sell* 66 1,344.00p Automatic Execution
 15:16:20 - 21-Apr-26
Sell* 7 1,344.00p Automatic Execution
 15:16:20 - 21-Apr-26
Sell* 163 1,348.00p Automatic Execution
 15:13:25 - 21-Apr-26
Sell* 44 1,348.00p Automatic Execution
 15:13:25 - 21-Apr-26
Sell* 327 1,348.00p Automatic Execution
 15:13:25 - 21-Apr-26
Sell* 423 1,348.00p Automatic Execution
 15:13:25 - 21-Apr-26
Sell* 1 1,352.00p Automatic Execution
 14:59:28 - 21-Apr-26
Sell* 109 1,354.00p Automatic Execution
 14:59:21 - 21-Apr-26
Sell* 81 1,354.00p Automatic Execution
 14:59:21 - 21-Apr-26
Sell* 324 1,354.00p Automatic Execution
 14:59:21 - 21-Apr-26
Sell* 5 1,354.00p Automatic Execution
 14:59:21 - 21-Apr-26
Sell* 54 1,356.00p Automatic Execution
 14:43:27 - 21-Apr-26
Sell* 67 1,356.00p Automatic Execution
 14:43:27 - 21-Apr-26
Sell* 25 1,358.00p Automatic Execution
 14:43:27 - 21-Apr-26
Sell* 61 1,358.00p Automatic Execution
 14:43:27 - 21-Apr-26
Sell* 67 1,358.00p Automatic Execution
 14:43:27 - 21-Apr-26
Sell* 67 1,360.00p Automatic Execution
 14:41:30 - 21-Apr-26
Buy* 6 1,360.00p Automatic Execution
 14:41:30 - 21-Apr-26
Buy* 4 1,360.00p Automatic Execution
 14:41:30 - 21-Apr-26
Buy* 2 1,360.00p Automatic Execution
 14:41:30 - 21-Apr-26
Sell* 1 1,354.00p Automatic Execution
 14:21:23 - 21-Apr-26
Buy* 48 1,360.00p Automatic Execution
 14:19:38 - 21-Apr-26
Buy* 94 1,360.00p Automatic Execution
 14:19:38 - 21-Apr-26
Buy* 31 1,360.00p Automatic Execution
 14:19:38 - 21-Apr-26
Buy* 45 1,360.00p Automatic Execution
 14:19:38 - 21-Apr-26
Sell* 125 1,354.00p Automatic Execution
 14:10:50 - 21-Apr-26
Sell* 11 1,358.00p Automatic Execution
 14:08:42 - 21-Apr-26
Sell* 63 1,358.00p Automatic Execution
 14:08:42 - 21-Apr-26
Sell* 44 1,358.00p Automatic Execution
 14:08:42 - 21-Apr-26
Sell* 1,508 1,358.066p Ordinary
 13:45:12 - 21-Apr-26
Buy* 1 1,364.00p Automatic Execution
 13:42:37 - 21-Apr-26
Buy* 43 1,362.00p Automatic Execution
 13:40:19 - 21-Apr-26
Buy* 45 1,362.00p Automatic Execution
 13:40:19 - 21-Apr-26
Sell* 37 1,360.00p Automatic Execution
 13:38:42 - 21-Apr-26
Sell* 66 1,360.00p Automatic Execution
 13:38:42 - 21-Apr-26
Sell* 165 1,360.00p Automatic Execution
 13:38:42 - 21-Apr-26
Sell* 43 1,360.00p Automatic Execution
 13:38:42 - 21-Apr-26
Sell* 45 1,360.00p Automatic Execution
 13:38:42 - 21-Apr-26
Buy* 111 1,364.00p Automatic Execution
 13:38:42 - 21-Apr-26
Buy* 83 1,364.00p Automatic Execution
 13:38:42 - 21-Apr-26
Buy* 36 1,364.00p Automatic Execution
 13:38:42 - 21-Apr-26
Buy* 66 1,362.00p Automatic Execution
 13:38:41 - 21-Apr-26
Buy* 45 1,362.00p Automatic Execution
 13:38:41 - 21-Apr-26
Buy* 171 1,362.00p Automatic Execution
 13:25:52 - 21-Apr-26
Buy* 45 1,362.00p Automatic Execution
 13:25:52 - 21-Apr-26
Buy* 45 1,360.00p Automatic Execution
 13:25:52 - 21-Apr-26
Buy* 174 1,360.00p Automatic Execution
 13:25:52 - 21-Apr-26
Sell* 44 1,358.00p Automatic Execution
 13:25:45 - 21-Apr-26
Sell* 45 1,358.00p Automatic Execution
 13:25:45 - 21-Apr-26
Sell* 147 1,358.00p Automatic Execution
 13:25:45 - 21-Apr-26
Sell* 1 1,360.00p SI Trade
 13:25:39 - 21-Apr-26
Buy* 113 1,360.00p Automatic Execution
 13:25:39 - 21-Apr-26
Buy* 36 1,360.00p Automatic Execution
 13:25:39 - 21-Apr-26
Buy* 179 1,360.00p Automatic Execution
 13:25:39 - 21-Apr-26
Buy* 96 1,360.00p Automatic Execution
 13:25:39 - 21-Apr-26
Buy* 44 1,358.00p Automatic Execution
 13:25:39 - 21-Apr-26
Buy* 10 1,357.44p Ordinary
 13:16:05 - 21-Apr-26
Unknown* 0 1,358.00p SI Trade
 13:15:45 - 21-Apr-26
Sell* 48 1,354.00p Automatic Execution
 12:48:48 - 21-Apr-26
Buy* 6 1,360.00p Automatic Execution
 12:48:05 - 21-Apr-26
Buy* 3 1,360.00p Automatic Execution
 12:48:05 - 21-Apr-26
Buy* 79 1,360.00p Automatic Execution
 12:48:05 - 21-Apr-26
Buy* 36 1,360.00p Automatic Execution
 12:48:05 - 21-Apr-26
Buy* 36 1,358.00p Automatic Execution
 12:46:22 - 21-Apr-26
Sell* 82 1,358.00p Automatic Execution
 12:46:21 - 21-Apr-26
Unknown* 0 1,368.00p SI Trade
 12:45:54 - 21-Apr-26
Sell* 56 1,360.00p Automatic Execution
 12:45:54 - 21-Apr-26
Sell* 81 1,362.00p Automatic Execution
 12:45:54 - 21-Apr-26
Sell* 56 1,362.00p Automatic Execution
 12:45:54 - 21-Apr-26
Sell* 36 1,364.00p Automatic Execution
 12:45:54 - 21-Apr-26
Sell* 171 1,364.00p Automatic Execution
 12:45:54 - 21-Apr-26
Sell* 350 1,365.04p Ordinary
 12:37:24 - 21-Apr-26
Buy* 36 1,367.44p Ordinary
 12:29:53 - 21-Apr-26
Buy* 873 1,366.8558p Ordinary
 12:18:39 - 21-Apr-26
Buy* 28 1,368.315p Suspected BUY Trade
 11:46:01 - 21-Apr-26
Sell* 1 1,364.00p Automatic Execution
 11:06:00 - 21-Apr-26
Sell* 47 1,370.00p Automatic Execution
 11:00:15 - 21-Apr-26
Sell* 25 1,370.00p Automatic Execution
 11:00:15 - 21-Apr-26
Sell* 20 1,370.00p Automatic Execution
 11:00:15 - 21-Apr-26
Buy* 83 1,372.00p Automatic Execution
 10:55:06 - 21-Apr-26
Buy* 51 1,372.00p Automatic Execution
 10:55:06 - 21-Apr-26
Buy* 595 1,372.00p Automatic Execution
 09:47:31 - 21-Apr-26
Buy* 83 1,372.00p Automatic Execution
 09:47:31 - 21-Apr-26
Buy* 27 1,372.00p Automatic Execution
 09:46:49 - 21-Apr-26
Buy* 212 1,370.00p Automatic Execution
 09:46:49 - 21-Apr-26
Buy* 600 1,370.00p Automatic Execution
 09:46:49 - 21-Apr-26
Buy* 14 1,376.00p SI Trade
 09:45:31 - 21-Apr-26
Buy* 81 1,376.00p Automatic Execution
 09:43:25 - 21-Apr-26
Buy* 1,000 1,370.869p Suspected BUY Trade
 08:31:42 - 21-Apr-26
Unknown* 0 1,376.00p SI Trade
 08:25:15 - 21-Apr-26
Buy* 30 1,376.00p SI Trade
 08:22:54 - 21-Apr-26
Unknown* 0 1,376.00p SI Trade
 08:17:30 - 21-Apr-26
Unknown* 0 1,376.00p SI Trade
 08:17:30 - 21-Apr-26
Unknown* 0 1,374.00p SI Trade
 08:10:00 - 21-Apr-26
Unknown* 0 1,358.00p SI Trade
 08:10:00 - 21-Apr-26
Unknown* 0 1,358.00p SI Trade
 08:10:00 - 21-Apr-26
Unknown* 0 1,374.00p SI Trade
 08:10:00 - 21-Apr-26
Sell* 8,586 1,360.00p Uncrossing Trade
 16:35:20 - 20-Apr-26
Buy* 29 1,364.00p SI Trade
 16:29:43 - 20-Apr-26
Buy* 30 1,364.00p SI Trade
 16:28:45 - 20-Apr-26
Buy* 30 1,364.00p SI Trade
 16:28:45 - 20-Apr-26
Sell* 60 1,360.00p SI Trade
 16:26:37 - 20-Apr-26
Buy* 20 1,364.00p SI Trade
 16:25:17 - 20-Apr-26
Buy* 30 1,364.00p Automatic Execution
 16:21:24 - 20-Apr-26
Unknown* 0 1,364.00p SI Trade
 16:21:08 - 20-Apr-26
Buy* 80 1,362.00p Automatic Execution
 16:19:42 - 20-Apr-26
Sell* 705 1,361.00p Ordinary
 16:19:37 - 20-Apr-26
Sell* 714 1,361.00p Ordinary
 16:16:59 - 20-Apr-26
Buy* 83 1,364.00p SI Trade
 16:15:33 - 20-Apr-26
Sell* 3 1,360.00p Automatic Execution
 16:13:31 - 20-Apr-26
Sell* 81 1,362.00p Automatic Execution
 16:13:27 - 20-Apr-26
Sell* 142 1,362.00p Automatic Execution
 16:13:27 - 20-Apr-26
Buy* 63 1,366.00p Automatic Execution
 16:13:27 - 20-Apr-26
Buy* 34 1,366.00p Automatic Execution
 16:13:27 - 20-Apr-26
Buy* 88 1,366.00p Automatic Execution
 16:13:27 - 20-Apr-26
Sell* 10 1,364.00p Automatic Execution
 16:09:01 - 20-Apr-26
Sell* 17 1,364.00p Automatic Execution
 16:09:01 - 20-Apr-26
Sell* 1 1,364.00p Automatic Execution
 16:09:01 - 20-Apr-26
Sell* 44 1,364.00p Automatic Execution
 16:09:01 - 20-Apr-26
Sell* 44 1,364.00p Automatic Execution
 16:09:01 - 20-Apr-26
Sell* 63 1,364.00p Automatic Execution
 16:09:01 - 20-Apr-26
Sell* 1 1,364.00p Automatic Execution
 16:09:01 - 20-Apr-26
Buy* 83 1,368.00p Automatic Execution
 15:59:49 - 20-Apr-26
Buy* 70 1,368.00p Automatic Execution
 15:59:49 - 20-Apr-26
Sell* 10 1,366.00p Automatic Execution
 15:58:50 - 20-Apr-26
Sell* 10 1,366.00p Automatic Execution
 15:58:50 - 20-Apr-26
Sell* 17 1,366.00p Automatic Execution
 15:58:50 - 20-Apr-26
Sell* 85 1,366.00p Automatic Execution
 15:58:50 - 20-Apr-26
Sell* 70 1,368.00p Automatic Execution
 15:55:17 - 20-Apr-26
FTSE 100 Latest
Value10,498.09
Change-110.99