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* 7,624 1,520.00p Uncrossing Trade
 16:35:26 - 26-Feb-26
Sell* 242 1,515.00p SI Trade
 16:29:53 - 26-Feb-26
Sell* 80 1,520.00p Automatic Execution
 16:29:48 - 26-Feb-26
Sell* 120 1,520.00p Automatic Execution
 16:29:48 - 26-Feb-26
Sell* 4 1,520.00p Automatic Execution
 16:29:48 - 26-Feb-26
Sell* 4 1,520.00p Automatic Execution
 16:29:48 - 26-Feb-26
Sell* 43 1,520.00p Automatic Execution
 16:25:47 - 26-Feb-26
Unknown* 0 1,520.00p SI Trade
 16:24:16 - 26-Feb-26
Buy* 17 1,525.00p SI Trade
 16:24:16 - 26-Feb-26
Sell* 25 1,520.00p Automatic Execution
 16:24:16 - 26-Feb-26
Sell* 116 1,520.00p Automatic Execution
 16:24:16 - 26-Feb-26
Sell* 15 1,520.00p Automatic Execution
 16:24:16 - 26-Feb-26
Sell* 195 1,520.00p Automatic Execution
 16:24:16 - 26-Feb-26
Sell* 3 1,520.00p Automatic Execution
 16:21:16 - 26-Feb-26
Sell* 2 1,520.00p Automatic Execution
 16:19:59 - 26-Feb-26
Sell* 10 1,520.00p Automatic Execution
 16:15:42 - 26-Feb-26
Sell* 83 1,520.00p Automatic Execution
 16:15:10 - 26-Feb-26
Sell* 12 1,520.00p Automatic Execution
 16:14:31 - 26-Feb-26
Buy* 72 1,525.00p SI Trade
 16:14:30 - 26-Feb-26
Unknown* 0 1,525.00p SI Trade
 16:14:07 - 26-Feb-26
Buy* 163 1,522.8975p Ordinary
 15:56:28 - 26-Feb-26
Sell* 1 1,520.00p Automatic Execution
 15:50:30 - 26-Feb-26
Sell* 6 1,520.00p SI Trade
 15:44:05 - 26-Feb-26
Sell* 2 1,520.00p Automatic Execution
 15:44:05 - 26-Feb-26
Unknown* 0 1,525.00p SI Trade
 15:22:03 - 26-Feb-26
Unknown* 0 1,520.00p SI Trade
 15:15:11 - 26-Feb-26
Sell* 3 1,520.00p Automatic Execution
 15:10:49 - 26-Feb-26
Sell* 12 1,520.00p Automatic Execution
 15:10:48 - 26-Feb-26
Sell* 1 1,520.00p Automatic Execution
 15:10:46 - 26-Feb-26
Sell* 2 1,515.00p Automatic Execution
 15:10:43 - 26-Feb-26
Sell* 25 1,515.00p Automatic Execution
 15:10:38 - 26-Feb-26
Buy* 135 1,520.00p Automatic Execution
 15:10:36 - 26-Feb-26
Buy* 59 1,520.00p Automatic Execution
 15:10:36 - 26-Feb-26
Buy* 145 1,520.00p Automatic Execution
 15:10:36 - 26-Feb-26
Sell* 2 1,515.00p Automatic Execution
 15:10:31 - 26-Feb-26
Sell* 2 1,515.00p Automatic Execution
 15:10:29 - 26-Feb-26
Sell* 28 1,515.00p Automatic Execution
 15:10:27 - 26-Feb-26
Buy* 75 1,520.00p Automatic Execution
 15:10:27 - 26-Feb-26
Buy* 60 1,520.00p Automatic Execution
 15:10:27 - 26-Feb-26
Buy* 6 1,520.00p Automatic Execution
 15:10:27 - 26-Feb-26
Buy* 82 1,520.00p Automatic Execution
 15:10:27 - 26-Feb-26
Buy* 116 1,520.00p Automatic Execution
 15:10:27 - 26-Feb-26
Buy* 339 1,520.00p SI Trade
 15:10:20 - 26-Feb-26
Sell* 2 1,515.00p Automatic Execution
 15:06:58 - 26-Feb-26
Sell* 3 1,515.00p Automatic Execution
 15:06:55 - 26-Feb-26
Sell* 37 1,515.00p Automatic Execution
 15:06:55 - 26-Feb-26
Sell* 3 1,515.00p Automatic Execution
 14:37:18 - 26-Feb-26
Sell* 36 1,515.00p Automatic Execution
 14:37:18 - 26-Feb-26
Sell* 1 1,515.00p Automatic Execution
 14:35:29 - 26-Feb-26
Sell* 1 1,515.00p Automatic Execution
 14:35:29 - 26-Feb-26
Sell* 2 1,515.00p Automatic Execution
 14:35:29 - 26-Feb-26
Buy* 65 1,518.10p Ordinary
 14:34:26 - 26-Feb-26
Buy* 330 1,517.90p Ordinary
 14:31:23 - 26-Feb-26
Sell* 2 1,515.00p Automatic Execution
 14:31:19 - 26-Feb-26
Sell* 6 1,515.00p Automatic Execution
 14:31:18 - 26-Feb-26
Sell* 17 1,515.00p Automatic Execution
 14:31:18 - 26-Feb-26
Sell* 66 1,515.00p Automatic Execution
 14:31:18 - 26-Feb-26
Sell* 1 1,515.00p Automatic Execution
 14:25:21 - 26-Feb-26
Sell* 3 1,515.00p Automatic Execution
 14:25:18 - 26-Feb-26
Sell* 8 1,515.00p Automatic Execution
 14:25:17 - 26-Feb-26
Sell* 2 1,515.00p Automatic Execution
 14:22:09 - 26-Feb-26
Sell* 14 1,515.00p Automatic Execution
 14:21:53 - 26-Feb-26
Buy* 27 1,520.00p Automatic Execution
 14:21:51 - 26-Feb-26
Buy* 148 1,520.00p Automatic Execution
 14:21:51 - 26-Feb-26
Sell* 21 1,515.00p Automatic Execution
 14:21:51 - 26-Feb-26
Sell* 28 1,515.00p Automatic Execution
 14:19:07 - 26-Feb-26
Sell* 1 1,520.00p Automatic Execution
 14:19:07 - 26-Feb-26
Sell* 500 1,522.153p Ordinary
 13:55:25 - 26-Feb-26
Sell* 182 1,520.00p Automatic Execution
 13:50:32 - 26-Feb-26
Sell* 17 1,520.00p Automatic Execution
 13:50:32 - 26-Feb-26
Unknown* 0 1,520.00p SI Trade
 13:27:27 - 26-Feb-26
Sell* 87 1,520.00p Automatic Execution
 13:27:27 - 26-Feb-26
Sell* 61 1,520.00p Automatic Execution
 13:27:27 - 26-Feb-26
Sell* 89 1,520.00p Automatic Execution
 13:27:27 - 26-Feb-26
Buy* 172 1,525.00p Automatic Execution
 13:22:20 - 26-Feb-26
Sell* 657 1,520.79p Ordinary
 13:19:58 - 26-Feb-26
Sell* 65 1,520.00p Automatic Execution
 13:19:56 - 26-Feb-26
Sell* 339 1,520.00p Automatic Execution
 13:19:45 - 26-Feb-26
Buy* 339 1,525.00p SI Trade
 13:19:35 - 26-Feb-26
Sell* 65 1,520.00p Automatic Execution
 13:19:25 - 26-Feb-26
Buy* 6 1,521.00p Ordinary
 13:17:00 - 26-Feb-26
Sell* 280 1,518.70p Ordinary
 12:59:49 - 26-Feb-26
Sell* 25 1,515.00p SI Trade
 12:39:10 - 26-Feb-26
Unknown* 40 1,520.00p SI Trade
 12:36:21 - 26-Feb-26
Sell* 500 1,519.20p Ordinary
 12:36:06 - 26-Feb-26
Buy* 25 1,520.80p Ordinary
 12:31:50 - 26-Feb-26
Sell* 1,000 1,519.20p Ordinary
 12:31:36 - 26-Feb-26
Sell* 25 1,515.00p SI Trade
 12:14:07 - 26-Feb-26
Buy* 35 1,520.00p Automatic Execution
 11:38:28 - 26-Feb-26
Buy* 24 1,520.00p Automatic Execution
 11:38:28 - 26-Feb-26
Buy* 16 1,520.00p Automatic Execution
 11:38:28 - 26-Feb-26
Sell* 8 1,515.00p Automatic Execution
 11:38:28 - 26-Feb-26
Sell* 12 1,515.00p Automatic Execution
 11:38:28 - 26-Feb-26
Sell* 27 1,515.00p Automatic Execution
 11:38:28 - 26-Feb-26
Buy* 46 1,521.00p Ordinary
 11:14:24 - 26-Feb-26
Unknown* 80 1,515.00p OTC Trade
 11:08:14 - 26-Feb-26
Sell* 80 1,515.00p Ordinary
 11:08:14 - 26-Feb-26
Buy* 16 1,525.00p SI Trade
 11:06:40 - 26-Feb-26
Sell* 264 1,518.61p Ordinary
 10:17:04 - 26-Feb-26
Sell* 71 1,518.60p Ordinary
 09:47:28 - 26-Feb-26
Buy* 9 1,525.00p SI Trade
 09:44:25 - 26-Feb-26
Sell* 3 1,515.00p SI Trade
 09:44:25 - 26-Feb-26
Buy* 1 1,525.00p SI Trade
 09:06:30 - 26-Feb-26
Unknown* 0 1,525.00p SI Trade
 09:06:30 - 26-Feb-26
Buy* 1 1,525.00p SI Trade
 09:06:30 - 26-Feb-26
Sell* 500 1,520.00p Automatic Execution
 09:06:30 - 26-Feb-26
Buy* 329 1,519.60p Ordinary
 09:06:23 - 26-Feb-26
Buy* 329 1,519.60p Ordinary
 09:05:23 - 26-Feb-26
Sell* 392 1,515.25p Ordinary
 08:18:36 - 26-Feb-26
Buy* 6,871 1,525.00p Suspected BUY Trade
 16:35:21 - 25-Feb-26
Sell* 9 1,520.00p Automatic Execution
 16:29:24 - 25-Feb-26
Sell* 1,055 1,517.70p Ordinary
 16:28:19 - 25-Feb-26
Sell* 21 1,520.00p Automatic Execution
 16:22:17 - 25-Feb-26
Sell* 159 1,520.00p Automatic Execution
 16:22:17 - 25-Feb-26
Sell* 99 1,520.00p Automatic Execution
 16:22:12 - 25-Feb-26
Sell* 31 1,520.00p Automatic Execution
 16:22:12 - 25-Feb-26
Sell* 33 1,520.00p Automatic Execution
 16:22:12 - 25-Feb-26
Sell* 80 1,520.00p Automatic Execution
 16:22:12 - 25-Feb-26
Sell* 77 1,520.00p Automatic Execution
 16:22:12 - 25-Feb-26
Unknown* 52 1,522.50p OTC Trade
 16:21:51 - 25-Feb-26
Sell* 85 1,520.00p Automatic Execution
 16:21:12 - 25-Feb-26
Buy* 656 1,522.995p Ordinary
 16:21:01 - 25-Feb-26
Buy* 656 1,523.00p Ordinary
 16:18:54 - 25-Feb-26
Buy* 80 1,525.00p SI Trade
 16:17:28 - 25-Feb-26
Buy* 86 1,520.00p Automatic Execution
 15:54:32 - 25-Feb-26
Buy* 148 1,520.00p Automatic Execution
 15:54:32 - 25-Feb-26
Buy* 147 1,520.00p Automatic Execution
 15:54:32 - 25-Feb-26
Buy* 47 1,520.00p Automatic Execution
 15:54:32 - 25-Feb-26
Buy* 144 1,520.00p Automatic Execution
 15:54:32 - 25-Feb-26
Buy* 339 1,520.00p SI Trade
 15:54:26 - 25-Feb-26
Buy* 339 1,520.00p SI Trade
 15:54:10 - 25-Feb-26
Unknown* 0 1,520.00p SI Trade
 15:25:33 - 25-Feb-26
Sell* 83 1,510.00p SI Trade
 15:14:27 - 25-Feb-26
Buy* 140 1,520.00p SI Trade
 14:54:41 - 25-Feb-26
Sell* 203 1,512.21p Ordinary
 14:42:52 - 25-Feb-26
Sell* 23 1,515.00p Automatic Execution
 14:37:30 - 25-Feb-26
Sell* 60 1,515.00p Automatic Execution
 14:37:30 - 25-Feb-26
Sell* 90 1,516.10p Ordinary
 14:36:35 - 25-Feb-26
Sell* 6 1,515.00p Automatic Execution
 14:35:57 - 25-Feb-26
Sell* 13 1,515.00p Automatic Execution
 14:35:57 - 25-Feb-26
Sell* 326 1,515.00p Automatic Execution
 14:35:57 - 25-Feb-26
Sell* 50 1,515.00p Automatic Execution
 14:19:19 - 25-Feb-26
Sell* 24 1,515.00p Automatic Execution
 14:19:19 - 25-Feb-26
Sell* 145 1,515.00p Automatic Execution
 14:19:19 - 25-Feb-26
Sell* 161 1,515.00p Automatic Execution
 14:19:19 - 25-Feb-26
Sell* 182 1,515.00p Automatic Execution
 14:19:19 - 25-Feb-26
Unknown* 1 1,520.00p SI Trade
 14:16:50 - 25-Feb-26
Sell* 575 1,515.60p Ordinary
 13:54:26 - 25-Feb-26
Unknown* 0 1,520.00p SI Trade
 13:46:12 - 25-Feb-26
Sell* 50 1,515.00p SI Trade
 13:11:41 - 25-Feb-26
Buy* 265 1,518.1975p Ordinary
 12:45:20 - 25-Feb-26
Unknown* 0 1,520.00p SI Trade
 12:25:50 - 25-Feb-26
Sell* 25 1,515.00p SI Trade
 12:24:22 - 25-Feb-26
Sell* 324 1,516.50p Ordinary
 12:11:23 - 25-Feb-26
Buy* 131 1,518.1975p Ordinary
 12:00:38 - 25-Feb-26
Buy* 2 1,520.00p Automatic Execution
 11:55:03 - 25-Feb-26
Unknown* 0 1,520.00p SI Trade
 11:54:14 - 25-Feb-26
Sell* 1,650 1,515.50p Ordinary
 11:51:22 - 25-Feb-26
Sell* 10 1,516.10p Ordinary
 11:45:52 - 25-Feb-26
Sell* 150 1,515.00p Automatic Execution
 11:44:09 - 25-Feb-26
Sell* 50 1,516.50p Ordinary
 11:43:18 - 25-Feb-26
Sell* 102 1,520.00p Automatic Execution
 11:20:57 - 25-Feb-26
Sell* 5 1,520.00p Automatic Execution
 11:20:57 - 25-Feb-26
Sell* 50 1,520.00p Automatic Execution
 11:20:57 - 25-Feb-26
Sell* 76 1,520.00p Automatic Execution
 11:20:57 - 25-Feb-26
Sell* 263 1,520.00p Automatic Execution
 11:20:57 - 25-Feb-26
Sell* 1,556 1,520.00p Negotiated Trade
 11:20:49 - 25-Feb-26
Sell* 279 1,521.10p Ordinary
 11:04:53 - 25-Feb-26
Buy* 1 1,525.00p SI Trade
 10:57:40 - 25-Feb-26
Sell* 854 1,520.00p Ordinary
 10:39:53 - 25-Feb-26
Unknown* 0 1,525.00p SI Trade
 10:39:44 - 25-Feb-26
Sell* 1,895 1,520.00p Ordinary
 10:34:06 - 25-Feb-26
Unknown* 34 1,520.00p OTC Trade
 10:32:39 - 25-Feb-26
Buy* 1 1,525.00p SI Trade
 09:09:10 - 25-Feb-26
Buy* 2 1,525.00p Automatic Execution
 09:08:06 - 25-Feb-26
Sell* 1,000 1,520.055p Ordinary
 09:06:52 - 25-Feb-26
Buy* 328 1,521.39p Ordinary
 09:05:07 - 25-Feb-26
Buy* 19 1,525.00p Automatic Execution
 08:53:59 - 25-Feb-26
Unknown* 0 1,525.00p SI Trade
 08:47:08 - 25-Feb-26
Sell* 10 1,517.20p Ordinary
 08:45:22 - 25-Feb-26
Buy* 40 1,530.00p SI Trade
 08:35:30 - 25-Feb-26
Buy* 4 1,530.00p SI Trade
 08:35:30 - 25-Feb-26
Sell* 8 1,515.00p Automatic Execution
 08:35:30 - 25-Feb-26
Sell* 90 1,515.00p Automatic Execution
 08:35:30 - 25-Feb-26
Unknown* 0 1,515.00p SI Trade
 08:35:26 - 25-Feb-26
Unknown* 0 1,530.00p SI Trade
 08:35:26 - 25-Feb-26
Buy* 24 1,530.00p SI Trade
 08:35:26 - 25-Feb-26
Buy* 1 1,530.00p SI Trade
 08:35:26 - 25-Feb-26
Buy* 327 1,524.60p Ordinary
 08:07:11 - 25-Feb-26
Sell* 112 1,520.00p Automatic Execution
 16:35:05 - 24-Feb-26
Sell* 4,236 1,520.00p Uncrossing Trade
 16:35:05 - 24-Feb-26
Sell* 88 1,525.00p Automatic Execution
 16:29:22 - 24-Feb-26
Buy* 45 1,525.00p Automatic Execution
 16:17:29 - 24-Feb-26
Buy* 38 1,525.00p SI Trade
 16:16:39 - 24-Feb-26
Sell* 38 1,520.00p SI Trade
 16:16:39 - 24-Feb-26
Buy* 31 1,525.00p Automatic Execution
 16:16:39 - 24-Feb-26
Buy* 5 1,525.00p Automatic Execution
 16:16:39 - 24-Feb-26
Buy* 75 1,525.00p Automatic Execution
 16:15:03 - 24-Feb-26
Buy* 53 1,525.00p Automatic Execution
 16:14:59 - 24-Feb-26
Sell* 30 1,520.00p Automatic Execution
 16:08:34 - 24-Feb-26
FTSE 100 Latest
Value10,846.70
Change40.29