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* 16,319 1,328.00p Uncrossing Trade
 16:35:00 - 13-Apr-26
Sell* 59 1,326.00p Automatic Execution
 16:22:00 - 13-Apr-26
Buy* 59 1,328.00p Automatic Execution
 16:21:31 - 13-Apr-26
Sell* 7 1,326.00p Automatic Execution
 16:21:29 - 13-Apr-26
Sell* 24 1,326.00p Automatic Execution
 16:20:25 - 13-Apr-26
Sell* 32 1,324.00p Automatic Execution
 16:20:18 - 13-Apr-26
Sell* 77 1,324.00p Automatic Execution
 16:20:18 - 13-Apr-26
Sell* 119 1,324.00p Automatic Execution
 16:20:18 - 13-Apr-26
Sell* 185 1,326.00p Automatic Execution
 16:17:14 - 13-Apr-26
Sell* 92 1,326.00p Automatic Execution
 16:17:14 - 13-Apr-26
Sell* 92 1,326.00p Automatic Execution
 16:17:14 - 13-Apr-26
Sell* 85 1,326.00p Automatic Execution
 16:17:14 - 13-Apr-26
Sell* 125 1,326.00p Automatic Execution
 16:17:14 - 13-Apr-26
Sell* 281 1,326.00p Automatic Execution
 16:17:14 - 13-Apr-26
Sell* 85 1,326.00p Automatic Execution
 16:17:14 - 13-Apr-26
Unknown* 6 1,330.00p SI Trade
 16:12:59 - 13-Apr-26
Unknown* 9 1,330.00p SI Trade
 16:12:59 - 13-Apr-26
Buy* 51 1,332.00p Automatic Execution
 16:12:04 - 13-Apr-26
Sell* 116 1,326.00p Automatic Execution
 15:34:34 - 13-Apr-26
Sell* 126 1,326.00p Automatic Execution
 15:34:34 - 13-Apr-26
Sell* 121 1,328.00p Automatic Execution
 15:33:04 - 13-Apr-26
Sell* 177 1,328.00p Automatic Execution
 15:33:04 - 13-Apr-26
Sell* 76 1,328.00p Automatic Execution
 15:33:04 - 13-Apr-26
Sell* 144 1,328.00p Automatic Execution
 15:33:04 - 13-Apr-26
Buy* 28 1,334.00p Automatic Execution
 15:31:41 - 13-Apr-26
Buy* 2 1,330.38p Ordinary
 15:29:37 - 13-Apr-26
Buy* 2 1,330.38p Ordinary
 15:28:58 - 13-Apr-26
Sell* 259 1,320.00p Automatic Execution
 15:08:26 - 13-Apr-26
Sell* 66 1,320.00p Automatic Execution
 15:08:26 - 13-Apr-26
Sell* 105 1,322.00p Automatic Execution
 15:08:26 - 13-Apr-26
Sell* 131 1,322.00p Automatic Execution
 15:08:26 - 13-Apr-26
Sell* 66 1,322.00p Automatic Execution
 15:08:26 - 13-Apr-26
Sell* 61 1,322.00p Automatic Execution
 15:08:26 - 13-Apr-26
Sell* 15 1,322.00p Automatic Execution
 15:08:26 - 13-Apr-26
Sell* 76 1,322.00p Automatic Execution
 14:51:55 - 13-Apr-26
Sell* 156 1,322.00p Automatic Execution
 14:51:55 - 13-Apr-26
Sell* 66 1,322.00p Automatic Execution
 14:51:55 - 13-Apr-26
Sell* 8 1,320.208p Negotiated Trade
 14:48:56 - 13-Apr-26
Buy* 21 1,322.00p SI Trade
 14:45:12 - 13-Apr-26
Buy* 13 1,322.00p Automatic Execution
 14:41:30 - 13-Apr-26
Buy* 12 1,322.00p Automatic Execution
 14:41:30 - 13-Apr-26
Unknown* 0 1,322.00p SI Trade
 14:32:41 - 13-Apr-26
Buy* 4 1,318.00p Automatic Execution
 14:20:24 - 13-Apr-26
Buy* 15 1,318.00p Automatic Execution
 14:20:24 - 13-Apr-26
Buy* 6 1,318.00p Automatic Execution
 14:05:49 - 13-Apr-26
Buy* 1 1,320.00p Automatic Execution
 13:56:21 - 13-Apr-26
Buy* 34 1,320.00p Automatic Execution
 13:56:21 - 13-Apr-26
Sell* 11 1,316.00p Automatic Execution
 13:56:19 - 13-Apr-26
Buy* 104 1,320.00p SI Trade
 13:46:38 - 13-Apr-26
Sell* 22 1,316.00p Automatic Execution
 13:44:17 - 13-Apr-26
Sell* 17 1,316.00p Automatic Execution
 13:44:17 - 13-Apr-26
Buy* 32 1,319.37p Suspected BUY Trade
 13:43:32 - 13-Apr-26
Unknown* 22 1,319.00p SI Trade
 13:42:49 - 13-Apr-26
Sell* 19 1,316.00p SI Trade
 13:22:26 - 13-Apr-26
Sell* 87 1,316.00p SI Trade
 13:22:24 - 13-Apr-26
Sell* 93 1,316.00p SI Trade
 13:22:23 - 13-Apr-26
Buy* 38 1,318.00p Automatic Execution
 13:22:23 - 13-Apr-26
Buy* 6 1,318.00p Automatic Execution
 13:22:23 - 13-Apr-26
Buy* 5 1,318.00p SI Trade
 12:44:24 - 13-Apr-26
Sell* 28 1,314.00p Automatic Execution
 12:44:24 - 13-Apr-26
Sell* 35 1,314.00p Automatic Execution
 12:44:24 - 13-Apr-26
Sell* 11 1,314.00p Automatic Execution
 12:44:24 - 13-Apr-26
Sell* 44 1,314.00p Automatic Execution
 12:44:24 - 13-Apr-26
Sell* 12 1,318.00p Automatic Execution
 12:27:42 - 13-Apr-26
Sell* 38 1,318.00p Automatic Execution
 12:27:42 - 13-Apr-26
Sell* 108 1,320.00p Automatic Execution
 12:27:42 - 13-Apr-26
Sell* 15 1,320.00p Automatic Execution
 12:27:42 - 13-Apr-26
Sell* 108 1,320.00p Automatic Execution
 12:23:48 - 13-Apr-26
Sell* 185 1,320.00p Automatic Execution
 12:23:48 - 13-Apr-26
Sell* 25 1,320.00p Automatic Execution
 12:23:48 - 13-Apr-26
Buy* 66 1,323.006p Ordinary
 12:15:06 - 13-Apr-26
Sell* 13 1,312.00p Automatic Execution
 11:09:54 - 13-Apr-26
Sell* 58 1,312.00p Automatic Execution
 11:09:54 - 13-Apr-26
Unknown* 3,071 1,317.00p Ordinary
 10:54:00 - 13-Apr-26
Buy* 43 1,322.00p SI Trade
 10:48:18 - 13-Apr-26
Buy* 42 1,322.00p SI Trade
 10:48:17 - 13-Apr-26
Sell* 33 1,314.00p Automatic Execution
 10:46:01 - 13-Apr-26
Sell* 38 1,314.00p Automatic Execution
 10:46:01 - 13-Apr-26
Unknown* 0 1,324.00p SI Trade
 10:45:14 - 13-Apr-26
Sell* 78 1,318.00p Automatic Execution
 10:26:24 - 13-Apr-26
Sell* 18 1,318.00p Automatic Execution
 10:26:24 - 13-Apr-26
Sell* 48 1,318.00p Automatic Execution
 10:26:24 - 13-Apr-26
Buy* 21 1,325.30p Ordinary
 10:13:02 - 13-Apr-26
Buy* 183 1,328.00p SI Trade
 10:12:10 - 13-Apr-26
Unknown* 0 1,318.00p SI Trade
 10:10:25 - 13-Apr-26
Unknown* 0 1,326.00p SI Trade
 10:03:42 - 13-Apr-26
Buy* 1 1,319.16p Ordinary
 09:17:27 - 13-Apr-26
Sell* 89 1,316.00p SI Trade
 09:11:04 - 13-Apr-26
Sell* 193 1,314.00p Automatic Execution
 08:59:56 - 13-Apr-26
Sell* 177 1,314.00p Automatic Execution
 08:59:54 - 13-Apr-26
Sell* 105 1,314.00p Automatic Execution
 08:59:54 - 13-Apr-26
Sell* 105 1,314.00p Automatic Execution
 08:59:54 - 13-Apr-26
Sell* 14 1,314.00p Automatic Execution
 08:59:54 - 13-Apr-26
Buy* 69 1,320.00p Automatic Execution
 08:49:21 - 13-Apr-26
Buy* 8 1,320.00p Automatic Execution
 08:49:21 - 13-Apr-26
Buy* 34 1,320.00p Automatic Execution
 08:49:21 - 13-Apr-26
Buy* 32 1,314.00p Automatic Execution
 08:49:18 - 13-Apr-26
Buy* 44 1,314.00p Automatic Execution
 08:49:18 - 13-Apr-26
Buy* 72 1,312.60p Ordinary
 08:42:05 - 13-Apr-26
Unknown* 0 1,316.00p SI Trade
 08:37:31 - 13-Apr-26
Sell* 1 1,307.00p Ordinary
 08:30:12 - 13-Apr-26
Buy* 1 1,316.00p SI Trade
 08:27:26 - 13-Apr-26
Buy* 150 1,313.36p Ordinary
 08:23:26 - 13-Apr-26
Sell* 66 1,307.00p Ordinary
 08:20:14 - 13-Apr-26
Sell* 58 1,304.00p SI Trade
 08:15:01 - 13-Apr-26
Buy* 1 1,328.00p SI Trade
 08:04:22 - 13-Apr-26
Buy* 4 1,292.00p Automatic Execution
 08:02:55 - 13-Apr-26
Sell* 6 1,290.00p SI Trade
 08:02:50 - 13-Apr-26
Sell* 1 1,292.00p SI Trade
 08:02:50 - 13-Apr-26
Unknown* 0 1,292.00p SI Trade
 08:02:50 - 13-Apr-26
Unknown* 0 1,292.00p SI Trade
 08:02:50 - 13-Apr-26
Unknown* 0 1,292.00p SI Trade
 08:02:50 - 13-Apr-26
Unknown* 0 1,290.00p SI Trade
 08:02:50 - 13-Apr-26
Unknown* 0 1,292.00p SI Trade
 08:02:50 - 13-Apr-26
Sell* 27,138 1,320.00p Uncrossing Trade
 16:35:07 - 10-Apr-26
Unknown* 0 1,328.00p SI Trade
 16:19:33 - 10-Apr-26
Buy* 95 1,326.00p SI Trade
 16:14:23 - 10-Apr-26
Sell* 94 1,324.00p SI Trade
 16:14:23 - 10-Apr-26
Buy* 240 1,324.00p Automatic Execution
 16:12:51 - 10-Apr-26
Buy* 84 1,324.00p Automatic Execution
 16:12:51 - 10-Apr-26
Buy* 175 1,324.00p Automatic Execution
 16:12:51 - 10-Apr-26
Buy* 376 1,324.00p Automatic Execution
 16:12:51 - 10-Apr-26
Unknown* 0 1,318.00p SI Trade
 16:11:35 - 10-Apr-26
Buy* 66 1,322.00p Automatic Execution
 16:11:35 - 10-Apr-26
Sell* 39 1,318.00p Automatic Execution
 16:11:35 - 10-Apr-26
Sell* 93 1,318.00p Automatic Execution
 16:11:35 - 10-Apr-26
Sell* 1 1,318.00p Automatic Execution
 16:11:35 - 10-Apr-26
Buy* 51 1,322.00p SI Trade
 16:04:55 - 10-Apr-26
Sell* 51 1,320.00p SI Trade
 16:04:55 - 10-Apr-26
Buy* 90 1,324.00p Automatic Execution
 15:57:13 - 10-Apr-26
Buy* 99 1,324.00p SI Trade
 15:56:55 - 10-Apr-26
Sell* 99 1,322.00p SI Trade
 15:56:55 - 10-Apr-26
Sell* 89 1,322.00p Automatic Execution
 15:56:54 - 10-Apr-26
Sell* 14 1,322.00p Automatic Execution
 15:56:54 - 10-Apr-26
Sell* 87 1,322.00p Automatic Execution
 15:56:54 - 10-Apr-26
Sell* 88 1,322.00p Automatic Execution
 15:56:54 - 10-Apr-26
Sell* 412 1,322.00p Automatic Execution
 15:56:54 - 10-Apr-26
Unknown* 0 1,322.00p SI Trade
 15:48:05 - 10-Apr-26
Buy* 183 1,326.00p Automatic Execution
 15:44:19 - 10-Apr-26
Unknown* 168 1,324.00p SI Trade
 15:43:27 - 10-Apr-26
Buy* 92 1,322.00p SI Trade
 15:42:21 - 10-Apr-26
Sell* 91 1,320.00p SI Trade
 15:42:21 - 10-Apr-26
Sell* 84 1,322.00p Automatic Execution
 15:42:20 - 10-Apr-26
Sell* 115 1,322.00p Automatic Execution
 15:42:20 - 10-Apr-26
Sell* 116 1,322.00p Automatic Execution
 15:42:20 - 10-Apr-26
Sell* 444 1,320.00p Ordinary
 15:41:54 - 10-Apr-26
Buy* 80 1,322.00p Automatic Execution
 15:41:52 - 10-Apr-26
Buy* 84 1,322.00p Automatic Execution
 15:41:52 - 10-Apr-26
Buy* 520 1,322.00p Automatic Execution
 15:41:52 - 10-Apr-26
Buy* 461 1,322.00p Automatic Execution
 15:41:52 - 10-Apr-26
Buy* 100 1,320.00p Automatic Execution
 15:41:52 - 10-Apr-26
Sell* 80 1,318.00p Automatic Execution
 15:41:52 - 10-Apr-26
Sell* 15 1,318.00p Automatic Execution
 15:41:52 - 10-Apr-26
Sell* 13 1,318.00p Automatic Execution
 15:41:52 - 10-Apr-26
Sell* 73 1,318.00p Automatic Execution
 15:41:27 - 10-Apr-26
Sell* 85 1,318.00p Automatic Execution
 15:41:27 - 10-Apr-26
Buy* 100 1,320.00p Automatic Execution
 15:41:27 - 10-Apr-26
Sell* 87 1,318.00p Automatic Execution
 15:41:27 - 10-Apr-26
Sell* 227 1,318.00p Automatic Execution
 15:41:27 - 10-Apr-26
Sell* 26 1,318.00p Automatic Execution
 15:41:27 - 10-Apr-26
Sell* 132 1,318.00p Automatic Execution
 15:41:27 - 10-Apr-26
Buy* 84 1,322.00p Automatic Execution
 15:40:43 - 10-Apr-26
Buy* 107 1,322.00p Automatic Execution
 15:40:33 - 10-Apr-26
Buy* 71 1,320.00p Automatic Execution
 15:40:33 - 10-Apr-26
Buy* 452 1,320.00p SI Trade
 15:40:32 - 10-Apr-26
Buy* 55 1,320.00p Automatic Execution
 15:40:32 - 10-Apr-26
Sell* 187 1,318.00p Automatic Execution
 15:40:32 - 10-Apr-26
Sell* 199 1,320.00p Automatic Execution
 15:40:32 - 10-Apr-26
Sell* 167 1,320.00p Automatic Execution
 15:40:32 - 10-Apr-26
Sell* 186 1,320.00p Automatic Execution
 15:40:32 - 10-Apr-26
Buy* 170 1,324.00p Automatic Execution
 15:40:32 - 10-Apr-26
Buy* 187 1,324.00p Automatic Execution
 15:40:32 - 10-Apr-26
Buy* 24 1,324.00p Automatic Execution
 15:40:32 - 10-Apr-26
Buy* 82 1,322.00p Automatic Execution
 15:40:32 - 10-Apr-26
Buy* 81 1,320.00p Automatic Execution
 15:40:32 - 10-Apr-26
Buy* 157 1,320.00p Automatic Execution
 15:40:32 - 10-Apr-26
Sell* 143 1,314.00p Automatic Execution
 15:40:31 - 10-Apr-26
Sell* 425 1,314.00p Automatic Execution
 15:40:31 - 10-Apr-26
Sell* 84 1,314.00p Automatic Execution
 15:40:31 - 10-Apr-26
Sell* 84 1,316.00p Automatic Execution
 15:40:31 - 10-Apr-26
Sell* 2 1,318.00p Automatic Execution
 15:40:31 - 10-Apr-26
Sell* 137 1,318.00p Automatic Execution
 15:40:31 - 10-Apr-26
Sell* 137 1,320.00p Automatic Execution
 15:40:31 - 10-Apr-26
Sell* 224 1,324.00p Automatic Execution
 15:40:31 - 10-Apr-26
Sell* 11 1,324.00p Automatic Execution
 15:40:31 - 10-Apr-26
Sell* 4,093 1,324.00p Automatic Execution
 15:40:31 - 10-Apr-26
Sell* 4,800 1,324.00p Automatic Execution
 15:40:31 - 10-Apr-26
Sell* 80 1,324.00p Automatic Execution
 15:40:31 - 10-Apr-26
Buy* 634 1,328.44p Ordinary
 15:28:21 - 10-Apr-26
Buy* 95 1,328.00p SI Trade
 15:10:23 - 10-Apr-26
Sell* 94 1,326.00p SI Trade
 15:10:23 - 10-Apr-26
Sell* 202 1,326.00p Automatic Execution
 15:08:26 - 10-Apr-26
Sell* 13 1,326.00p Automatic Execution
 15:08:26 - 10-Apr-26
Sell* 95 1,326.00p Automatic Execution
 15:08:26 - 10-Apr-26
Buy* 911 1,328.00p Automatic Execution
 15:06:24 - 10-Apr-26
Buy* 245 1,328.00p Automatic Execution
 15:06:24 - 10-Apr-26
Buy* 72 1,328.00p Automatic Execution
 15:06:24 - 10-Apr-26
Buy* 56 1,324.00p Automatic Execution
 15:06:24 - 10-Apr-26
Buy* 239 1,322.00p Automatic Execution
 15:06:24 - 10-Apr-26
Buy* 45 1,322.00p Automatic Execution
 15:06:24 - 10-Apr-26
FTSE 100 Latest
Value10,582.96
Change-17.57