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* 19,070 1,270.00p Uncrossing Trade
 16:35:09 - 15-May-26
Buy* 2 1,273.764p Suspected BUY Trade
 16:29:16 - 15-May-26
Buy* 2 1,273.667p Suspected BUY Trade
 16:28:44 - 15-May-26
Buy* 2 1,272.00p Automatic Execution
 16:28:21 - 15-May-26
Buy* 68 1,272.00p Automatic Execution
 16:28:21 - 15-May-26
Buy* 68 1,272.00p Automatic Execution
 16:28:05 - 15-May-26
Buy* 30 1,272.00p Automatic Execution
 16:28:02 - 15-May-26
Sell* 69 1,270.00p Automatic Execution
 16:28:02 - 15-May-26
Buy* 57 1,272.00p Automatic Execution
 16:28:02 - 15-May-26
Buy* 72 1,272.00p Automatic Execution
 16:28:01 - 15-May-26
Buy* 25 1,272.00p Automatic Execution
 16:28:01 - 15-May-26
Sell* 46 1,270.00p Automatic Execution
 16:28:01 - 15-May-26
Buy* 67 1,272.00p Automatic Execution
 16:23:01 - 15-May-26
Buy* 141 1,272.00p Automatic Execution
 16:23:01 - 15-May-26
Buy* 110 1,271.3066p Ordinary
 16:16:25 - 15-May-26
Sell* 5 1,272.00p Automatic Execution
 16:12:58 - 15-May-26
Sell* 67 1,272.00p Automatic Execution
 16:12:58 - 15-May-26
Sell* 104 1,272.00p Automatic Execution
 16:12:58 - 15-May-26
Sell* 83 1,272.00p Automatic Execution
 16:12:58 - 15-May-26
Sell* 75 1,272.00p Automatic Execution
 16:12:58 - 15-May-26
Sell* 6 1,272.00p Automatic Execution
 16:12:58 - 15-May-26
Sell* 86 1,272.00p Automatic Execution
 16:05:10 - 15-May-26
Sell* 106 1,272.00p Automatic Execution
 16:05:10 - 15-May-26
Sell* 132 1,272.00p Automatic Execution
 16:05:10 - 15-May-26
Sell* 1 1,272.00p Automatic Execution
 16:05:10 - 15-May-26
Sell* 27 1,272.00p Automatic Execution
 16:05:10 - 15-May-26
Sell* 200 1,272.00p Automatic Execution
 16:05:10 - 15-May-26
Buy* 74 1,272.00p Automatic Execution
 16:04:06 - 15-May-26
Buy* 223 1,272.00p Automatic Execution
 16:04:06 - 15-May-26
Buy* 1 1,272.00p Automatic Execution
 16:04:06 - 15-May-26
Buy* 2 1,272.00p Automatic Execution
 16:04:06 - 15-May-26
Buy* 9 1,270.80p Ordinary
 16:00:25 - 15-May-26
Buy* 1 1,272.00p Automatic Execution
 15:49:55 - 15-May-26
Buy* 48 1,270.00p Automatic Execution
 15:40:09 - 15-May-26
Buy* 167 1,270.00p Automatic Execution
 15:40:09 - 15-May-26
Buy* 60 1,270.00p Automatic Execution
 15:40:09 - 15-May-26
Sell* 95 1,268.00p Automatic Execution
 15:33:02 - 15-May-26
Sell* 98 1,268.00p Automatic Execution
 15:33:02 - 15-May-26
Sell* 34 1,268.00p Automatic Execution
 15:33:02 - 15-May-26
Buy* 120 1,272.00p SI Trade
 15:21:18 - 15-May-26
Sell* 190 1,268.00p Automatic Execution
 15:21:18 - 15-May-26
Buy* 32 1,270.00p Automatic Execution
 15:21:18 - 15-May-26
Buy* 7 1,270.00p Automatic Execution
 15:21:18 - 15-May-26
Buy* 129 1,270.00p Automatic Execution
 15:21:18 - 15-May-26
Buy* 113 1,268.00p Automatic Execution
 15:14:10 - 15-May-26
Buy* 227 1,268.00p Automatic Execution
 15:14:10 - 15-May-26
Buy* 8 1,268.00p Automatic Execution
 15:14:10 - 15-May-26
Buy* 12 1,268.00p Automatic Execution
 15:08:39 - 15-May-26
Buy* 12 1,268.00p Automatic Execution
 15:08:39 - 15-May-26
Buy* 100 1,266.40p Suspected BUY Trade
 15:05:42 - 15-May-26
Buy* 143 1,266.322p Suspected BUY Trade
 15:05:20 - 15-May-26
Sell* 6 1,266.00p Automatic Execution
 14:59:33 - 15-May-26
Sell* 117 1,268.00p Automatic Execution
 14:58:05 - 15-May-26
Sell* 14 1,268.00p Automatic Execution
 14:57:01 - 15-May-26
Sell* 31 1,268.00p Automatic Execution
 14:57:01 - 15-May-26
Sell* 135 1,268.00p Automatic Execution
 14:55:21 - 15-May-26
Sell* 133 1,266.00p Automatic Execution
 14:08:14 - 15-May-26
Sell* 132 1,266.00p Automatic Execution
 14:08:14 - 15-May-26
Sell* 87 1,268.00p Automatic Execution
 14:08:14 - 15-May-26
Sell* 200 1,268.00p Automatic Execution
 14:08:14 - 15-May-26
Buy* 100 1,272.00p Ordinary
 13:26:56 - 15-May-26
Unknown* 100 1,272.00p OTC Trade
 13:26:56 - 15-May-26
Buy* 1 1,270.80p Ordinary
 13:18:58 - 15-May-26
Unknown* 0 1,268.00p OTC Trade
 13:13:26 - 15-May-26
Sell* 15 1,270.00p Automatic Execution
 13:04:59 - 15-May-26
Sell* 1 1,270.00p Automatic Execution
 13:04:59 - 15-May-26
Sell* 125 1,270.00p Automatic Execution
 13:02:08 - 15-May-26
Buy* 3 1,272.00p Automatic Execution
 12:36:06 - 15-May-26
Buy* 135 1,272.00p Automatic Execution
 12:36:06 - 15-May-26
Buy* 187 1,272.00p Automatic Execution
 12:36:06 - 15-May-26
Buy* 1 1,270.80p Ordinary
 12:33:53 - 15-May-26
Buy* 2,355 1,272.00p Ordinary
 12:20:03 - 15-May-26
Buy* 200 1,270.197p Ordinary
 12:15:40 - 15-May-26
Sell* 260 1,267.986p Ordinary
 12:11:04 - 15-May-26
Buy* 80 1,270.20p Ordinary
 12:07:01 - 15-May-26
Sell* 31 1,272.00p Automatic Execution
 12:05:50 - 15-May-26
Sell* 39 1,272.00p Automatic Execution
 12:05:50 - 15-May-26
Sell* 2,650 1,273.32p Ordinary
 11:55:54 - 15-May-26
Sell* 41 1,272.00p Automatic Execution
 11:55:07 - 15-May-26
Sell* 63 1,272.00p Automatic Execution
 11:53:42 - 15-May-26
Sell* 150 1,272.00p Automatic Execution
 11:53:42 - 15-May-26
Sell* 154 1,272.00p Automatic Execution
 11:53:42 - 15-May-26
Buy* 92 1,272.00p Automatic Execution
 11:53:41 - 15-May-26
Buy* 116 1,272.00p Automatic Execution
 11:53:41 - 15-May-26
Buy* 2,816 1,272.00p Automatic Execution
 11:53:41 - 15-May-26
Buy* 134 1,272.00p Automatic Execution
 11:53:41 - 15-May-26
Sell* 51 1,268.00p Automatic Execution
 11:44:55 - 15-May-26
Sell* 211 1,268.00p Automatic Execution
 11:44:54 - 15-May-26
Sell* 11 1,266.00p SI Trade
 11:39:55 - 15-May-26
Sell* 138 1,266.00p Automatic Execution
 11:39:55 - 15-May-26
Unknown* 0 1,266.00p SI Trade
 11:23:19 - 15-May-26
Sell* 77 1,268.00p Automatic Execution
 11:11:40 - 15-May-26
Sell* 36 1,268.00p Automatic Execution
 11:11:40 - 15-May-26
Sell* 32 1,268.00p Automatic Execution
 11:11:40 - 15-May-26
Buy* 15 1,268.00p Automatic Execution
 11:10:15 - 15-May-26
Buy* 105 1,268.00p Automatic Execution
 11:10:05 - 15-May-26
Buy* 89 1,268.00p Automatic Execution
 11:10:05 - 15-May-26
Buy* 20 1,268.00p Automatic Execution
 11:10:05 - 15-May-26
Buy* 53 1,268.00p Automatic Execution
 11:10:05 - 15-May-26
Buy* 38 1,266.80p Ordinary
 11:08:46 - 15-May-26
Buy* 34 1,268.00p Automatic Execution
 11:06:37 - 15-May-26
Buy* 34 1,268.00p Automatic Execution
 11:06:37 - 15-May-26
Buy* 34 1,268.00p Automatic Execution
 11:06:37 - 15-May-26
Buy* 31 1,266.00p Automatic Execution
 11:03:32 - 15-May-26
Buy* 13 1,266.00p Automatic Execution
 11:03:32 - 15-May-26
Sell* 12 1,264.00p Automatic Execution
 11:03:32 - 15-May-26
Sell* 43 1,264.00p Automatic Execution
 11:03:32 - 15-May-26
Buy* 277 1,268.00p Automatic Execution
 11:03:19 - 15-May-26
Buy* 81 1,270.00p Automatic Execution
 11:03:06 - 15-May-26
Buy* 92 1,268.00p Automatic Execution
 11:03:06 - 15-May-26
Buy* 59 1,268.00p Automatic Execution
 11:03:06 - 15-May-26
Sell* 205 1,264.00p Automatic Execution
 11:03:06 - 15-May-26
Buy* 120 1,266.00p Automatic Execution
 11:03:06 - 15-May-26
Buy* 128 1,266.00p Automatic Execution
 11:03:06 - 15-May-26
Buy* 289 1,266.00p Automatic Execution
 11:03:06 - 15-May-26
Buy* 201 1,266.00p Automatic Execution
 11:03:06 - 15-May-26
Sell* 177 1,264.00p Automatic Execution
 11:03:06 - 15-May-26
Sell* 636 1,264.00p Automatic Execution
 11:03:06 - 15-May-26
Sell* 61 1,264.00p Automatic Execution
 11:03:06 - 15-May-26
Sell* 61 1,264.00p Automatic Execution
 11:02:16 - 15-May-26
Sell* 61 1,264.00p Automatic Execution
 11:02:02 - 15-May-26
Sell* 73 1,264.00p Automatic Execution
 11:01:55 - 15-May-26
Sell* 620 1,264.00p Automatic Execution
 11:01:51 - 15-May-26
Sell* 402 1,264.00p Automatic Execution
 11:01:51 - 15-May-26
Sell* 289 1,264.00p Automatic Execution
 11:01:51 - 15-May-26
Sell* 70 1,264.00p Automatic Execution
 10:56:27 - 15-May-26
Sell* 283 1,264.00p Automatic Execution
 10:55:55 - 15-May-26
Sell* 200 1,264.00p Automatic Execution
 10:55:52 - 15-May-26
Sell* 3,696 1,264.00p Automatic Execution
 10:55:52 - 15-May-26
Sell* 94 1,264.00p Automatic Execution
 10:55:51 - 15-May-26
Sell* 710 1,264.00p Automatic Execution
 10:55:51 - 15-May-26
Sell* 176 1,264.00p Automatic Execution
 10:55:51 - 15-May-26
Sell* 562 1,264.00p Automatic Execution
 10:55:51 - 15-May-26
Sell* 400 1,264.00p Automatic Execution
 10:55:49 - 15-May-26
Sell* 97 1,264.00p Automatic Execution
 10:55:25 - 15-May-26
Sell* 478 1,264.00p Automatic Execution
 10:55:25 - 15-May-26
Sell* 661 1,264.00p Automatic Execution
 10:55:22 - 15-May-26
Sell* 161 1,264.00p Automatic Execution
 10:55:22 - 15-May-26
Sell* 283 1,264.00p Automatic Execution
 10:55:22 - 15-May-26
Sell* 158 1,264.00p Automatic Execution
 10:50:52 - 15-May-26
Sell* 257 1,264.00p Automatic Execution
 10:50:52 - 15-May-26
Sell* 187 1,264.00p Automatic Execution
 10:50:23 - 15-May-26
Sell* 62 1,264.00p Automatic Execution
 10:50:22 - 15-May-26
Sell* 2,146 1,264.00p Automatic Execution
 10:50:22 - 15-May-26
Sell* 598 1,264.00p Automatic Execution
 10:50:22 - 15-May-26
Sell* 658 1,264.00p Automatic Execution
 10:50:22 - 15-May-26
Sell* 323 1,264.00p Automatic Execution
 10:50:20 - 15-May-26
Sell* 200 1,264.00p Automatic Execution
 10:50:20 - 15-May-26
Sell* 1,600 1,264.00p Automatic Execution
 10:50:20 - 15-May-26
Sell* 87 1,264.00p Automatic Execution
 10:50:20 - 15-May-26
Sell* 144 1,264.00p Automatic Execution
 10:50:20 - 15-May-26
Sell* 66 1,264.00p Automatic Execution
 10:50:20 - 15-May-26
Sell* 70 1,264.00p Automatic Execution
 10:50:20 - 15-May-26
Sell* 15 1,264.00p Automatic Execution
 10:50:20 - 15-May-26
Sell* 515 1,264.00p Automatic Execution
 10:50:20 - 15-May-26
Sell* 144 1,264.00p Automatic Execution
 10:50:20 - 15-May-26
Sell* 800 1,264.00p Automatic Execution
 10:50:20 - 15-May-26
Sell* 600 1,264.00p Automatic Execution
 10:50:20 - 15-May-26
Sell* 246 1,264.00p Automatic Execution
 10:50:20 - 15-May-26
Sell* 297 1,264.00p Automatic Execution
 10:50:17 - 15-May-26
Sell* 658 1,264.00p Automatic Execution
 10:50:17 - 15-May-26
Sell* 417 1,264.00p Automatic Execution
 10:50:17 - 15-May-26
Sell* 536 1,264.00p Automatic Execution
 10:50:17 - 15-May-26
Sell* 287 1,264.00p Automatic Execution
 10:44:54 - 15-May-26
Sell* 2,350 1,264.00p Automatic Execution
 10:44:53 - 15-May-26
Sell* 1,746 1,264.00p Automatic Execution
 10:44:53 - 15-May-26
Sell* 404 1,264.00p Automatic Execution
 10:44:53 - 15-May-26
Sell* 46 1,264.00p Automatic Execution
 10:44:16 - 15-May-26
Sell* 100 1,264.00p Automatic Execution
 10:44:16 - 15-May-26
Sell* 2,794 1,264.00p Automatic Execution
 10:44:16 - 15-May-26
Sell* 46 1,264.00p Automatic Execution
 10:44:16 - 15-May-26
Sell* 1,371 1,264.00p Automatic Execution
 10:44:16 - 15-May-26
Buy* 16 1,272.00p SI Trade
 10:43:53 - 15-May-26
Unknown* 0 1,272.00p SI Trade
 10:43:53 - 15-May-26
Sell* 215 1,266.00p Automatic Execution
 10:43:53 - 15-May-26
Sell* 12 1,266.00p Automatic Execution
 10:43:53 - 15-May-26
Sell* 100 1,266.00p Automatic Execution
 10:43:53 - 15-May-26
Buy* 58 1,272.00p Automatic Execution
 10:35:37 - 15-May-26
Buy* 82 1,272.00p Automatic Execution
 10:35:37 - 15-May-26
Buy* 391 1,270.20p Ordinary
 10:26:46 - 15-May-26
Buy* 174 1,270.00p SI Trade
 09:39:59 - 15-May-26
Sell* 173 1,268.00p SI Trade
 09:39:59 - 15-May-26
Buy* 11 1,268.00p Automatic Execution
 09:39:59 - 15-May-26
Buy* 2 1,268.00p Automatic Execution
 09:39:59 - 15-May-26
Buy* 2 1,268.00p Automatic Execution
 09:39:59 - 15-May-26
Buy* 1 1,268.00p SI Trade
 09:39:28 - 15-May-26
Sell* 22 1,264.00p Automatic Execution
 09:39:28 - 15-May-26
Sell* 65 1,264.00p Automatic Execution
 09:23:50 - 15-May-26
Buy* 392 1,266.1672p Ordinary
 09:19:45 - 15-May-26
Buy* 5 1,268.00p SI Trade
 09:17:29 - 15-May-26
Buy* 8 1,268.00p SI Trade
 09:17:29 - 15-May-26
Buy* 8 1,268.00p SI Trade
 09:17:29 - 15-May-26
Buy* 8 1,268.00p SI Trade
 09:17:29 - 15-May-26
Buy* 8 1,268.00p SI Trade
 09:17:29 - 15-May-26
Buy* 8 1,268.00p SI Trade
 09:17:29 - 15-May-26
Buy* 8 1,268.00p SI Trade
 09:17:29 - 15-May-26
Buy* 15 1,266.00p Automatic Execution
 09:17:29 - 15-May-26
Sell* 425 1,266.00p Automatic Execution
 09:17:29 - 15-May-26
Sell* 26 1,266.00p Automatic Execution
 09:17:29 - 15-May-26
Sell* 49 1,266.00p Automatic Execution
 09:13:15 - 15-May-26
FTSE 100 Latest
Value10,195.37
Change-177.56