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
Unknown* 4,000 1,275.421p OTC Trade
 16:59:13 - 13-May-26
Sell* 15,748 1,252.00p Uncrossing Trade
 16:35:15 - 13-May-26
Buy* 162 1,263.596p Ordinary
 16:29:54 - 13-May-26
Buy* 514 1,261.00p SI Trade
 16:29:45 - 13-May-26
Sell* 941 1,258.00p Automatic Execution
 16:29:44 - 13-May-26
Buy* 1 1,258.00p Automatic Execution
 16:29:44 - 13-May-26
Buy* 100 1,256.00p Automatic Execution
 16:29:44 - 13-May-26
Buy* 8 1,256.00p Automatic Execution
 16:29:44 - 13-May-26
Buy* 9 1,256.00p Automatic Execution
 16:29:44 - 13-May-26
Buy* 12 1,256.00p Automatic Execution
 16:29:44 - 13-May-26
Sell* 77 1,254.00p Automatic Execution
 16:29:43 - 13-May-26
Buy* 239 1,254.798p Ordinary
 16:28:28 - 13-May-26
Sell* 114 1,252.00p Automatic Execution
 16:27:59 - 13-May-26
Sell* 130 1,254.00p Automatic Execution
 16:17:47 - 13-May-26
Buy* 7 1,256.00p Automatic Execution
 16:17:24 - 13-May-26
Buy* 15 1,256.00p Automatic Execution
 16:16:38 - 13-May-26
Sell* 7 1,254.00p Automatic Execution
 16:16:38 - 13-May-26
Buy* 1,416 1,256.00p Automatic Execution
 16:16:38 - 13-May-26
Buy* 16 1,256.00p Automatic Execution
 16:16:38 - 13-May-26
Buy* 401 1,256.00p Automatic Execution
 16:16:37 - 13-May-26
Buy* 401 1,256.00p Automatic Execution
 16:16:37 - 13-May-26
Buy* 37 1,256.00p Automatic Execution
 16:16:37 - 13-May-26
Buy* 37 1,256.00p Automatic Execution
 16:16:37 - 13-May-26
Buy* 130 1,256.00p Automatic Execution
 16:16:37 - 13-May-26
Buy* 271 1,256.00p Automatic Execution
 16:16:37 - 13-May-26
Buy* 752 1,256.00p Automatic Execution
 16:16:27 - 13-May-26
Buy* 347 1,256.00p Automatic Execution
 16:16:24 - 13-May-26
Buy* 326 1,256.00p Automatic Execution
 16:16:24 - 13-May-26
Buy* 25 1,256.00p Automatic Execution
 16:16:24 - 13-May-26
Buy* 22 1,256.00p Automatic Execution
 16:16:24 - 13-May-26
Buy* 23 1,256.00p Automatic Execution
 16:16:24 - 13-May-26
Buy* 14 1,256.00p Automatic Execution
 16:16:24 - 13-May-26
Buy* 112 1,256.00p Automatic Execution
 16:16:24 - 13-May-26
Buy* 39 1,256.00p Automatic Execution
 16:16:24 - 13-May-26
Buy* 24 1,256.00p Automatic Execution
 16:16:24 - 13-May-26
Buy* 15 1,256.00p Automatic Execution
 16:16:24 - 13-May-26
Buy* 122 1,256.00p Automatic Execution
 16:16:24 - 13-May-26
Buy* 800 1,256.00p Automatic Execution
 16:16:24 - 13-May-26
Buy* 496 1,256.00p Automatic Execution
 16:16:24 - 13-May-26
Buy* 348 1,256.00p Automatic Execution
 16:16:24 - 13-May-26
Buy* 85 1,256.00p SI Trade
 16:12:24 - 13-May-26
Sell* 58 1,254.00p Automatic Execution
 16:12:24 - 13-May-26
Sell* 84 1,256.00p Automatic Execution
 16:12:24 - 13-May-26
Sell* 128 1,256.00p Automatic Execution
 16:12:24 - 13-May-26
Sell* 11 1,256.00p Automatic Execution
 16:12:24 - 13-May-26
Buy* 12 1,258.00p Automatic Execution
 16:12:23 - 13-May-26
Sell* 52 1,256.00p Automatic Execution
 16:10:32 - 13-May-26
Sell* 68 1,258.00p Automatic Execution
 16:08:22 - 13-May-26
Sell* 32 1,258.00p Automatic Execution
 16:08:22 - 13-May-26
Buy* 70 1,260.00p Automatic Execution
 16:04:45 - 13-May-26
Buy* 32 1,260.00p Automatic Execution
 16:04:45 - 13-May-26
Sell* 38 1,258.00p Automatic Execution
 16:04:45 - 13-May-26
Unknown* 121 1,260.00p SI Trade
 16:04:17 - 13-May-26
Buy* 38 1,260.00p Automatic Execution
 16:03:25 - 13-May-26
Buy* 70 1,260.00p Automatic Execution
 16:03:25 - 13-May-26
Sell* 14 1,258.00p Automatic Execution
 16:03:25 - 13-May-26
Sell* 94 1,258.00p Automatic Execution
 16:02:35 - 13-May-26
Sell* 57 1,258.00p Automatic Execution
 16:02:35 - 13-May-26
Buy* 108 1,260.00p Automatic Execution
 16:00:31 - 13-May-26
Sell* 63 1,260.00p Automatic Execution
 16:00:31 - 13-May-26
Sell* 29 1,260.00p Automatic Execution
 16:00:31 - 13-May-26
Unknown* 125 1,262.00p SI Trade
 16:00:17 - 13-May-26
Sell* 92 1,260.00p Automatic Execution
 16:00:17 - 13-May-26
Sell* 123 1,260.00p Automatic Execution
 16:00:17 - 13-May-26
Sell* 76 1,260.00p Automatic Execution
 16:00:17 - 13-May-26
Sell* 200 1,260.00p Automatic Execution
 16:00:17 - 13-May-26
Buy* 156 1,264.00p Automatic Execution
 15:53:38 - 13-May-26
Sell* 836 1,264.00p Automatic Execution
 15:52:00 - 13-May-26
Sell* 164 1,264.00p Automatic Execution
 15:52:00 - 13-May-26
Sell* 172 1,266.00p Automatic Execution
 15:52:00 - 13-May-26
Buy* 172 1,266.00p Automatic Execution
 15:51:59 - 13-May-26
Sell* 823 1,261.56p Ordinary
 15:47:15 - 13-May-26
Unknown* 171 1,262.00p SI Trade
 15:43:52 - 13-May-26
Sell* 56 1,264.00p Automatic Execution
 15:40:22 - 13-May-26
Sell* 66 1,264.00p Automatic Execution
 15:40:22 - 13-May-26
Sell* 20 1,264.00p Automatic Execution
 15:39:26 - 13-May-26
Sell* 75 1,264.00p Automatic Execution
 15:39:26 - 13-May-26
Sell* 56 1,264.00p Automatic Execution
 15:39:26 - 13-May-26
Buy* 57 1,266.00p Automatic Execution
 15:38:52 - 13-May-26
Sell* 80 1,268.00p Automatic Execution
 15:38:52 - 13-May-26
Sell* 57 1,268.00p Automatic Execution
 15:38:52 - 13-May-26
Buy* 156 1,272.194p Ordinary
 15:37:18 - 13-May-26
Buy* 38 1,272.00p Automatic Execution
 15:37:08 - 13-May-26
Buy* 140 1,270.00p Automatic Execution
 15:37:06 - 13-May-26
Buy* 15 1,270.00p Automatic Execution
 15:37:06 - 13-May-26
Buy* 38 1,270.00p Automatic Execution
 15:37:06 - 13-May-26
Sell* 41 1,268.00p Automatic Execution
 15:36:58 - 13-May-26
Sell* 57 1,268.00p Automatic Execution
 15:36:58 - 13-May-26
Sell* 143 1,268.00p Automatic Execution
 15:36:58 - 13-May-26
Sell* 157 1,270.00p Automatic Execution
 15:36:17 - 13-May-26
Sell* 93 1,272.00p Automatic Execution
 15:36:17 - 13-May-26
Sell* 158 1,272.00p Automatic Execution
 15:36:17 - 13-May-26
Sell* 162 1,274.00p Automatic Execution
 15:36:17 - 13-May-26
Sell* 46 1,272.00p Automatic Execution
 15:36:17 - 13-May-26
Buy* 35 1,278.00p Automatic Execution
 15:36:17 - 13-May-26
Buy* 46 1,278.00p Automatic Execution
 15:36:17 - 13-May-26
Buy* 149 1,276.00p Automatic Execution
 15:36:17 - 13-May-26
Buy* 46 1,276.00p Automatic Execution
 15:36:17 - 13-May-26
Sell* 1 1,274.00p Automatic Execution
 15:36:12 - 13-May-26
Sell* 30 1,274.00p Automatic Execution
 15:36:12 - 13-May-26
Sell* 146 1,276.00p Automatic Execution
 15:36:12 - 13-May-26
Sell* 68 1,278.00p Automatic Execution
 15:35:56 - 13-May-26
Sell* 6 1,278.00p Automatic Execution
 15:35:56 - 13-May-26
Sell* 57 1,278.00p Automatic Execution
 15:35:56 - 13-May-26
Sell* 120 1,282.00p Automatic Execution
 15:32:29 - 13-May-26
Sell* 46 1,282.00p Automatic Execution
 15:32:29 - 13-May-26
Sell* 12,451 1,282.00p SI Trade
 15:30:18 - 13-May-26
Sell* 47 1,284.00p Automatic Execution
 15:29:54 - 13-May-26
Sell* 126 1,284.00p Automatic Execution
 15:29:54 - 13-May-26
Sell* 1 1,284.00p SI Trade
 15:29:24 - 13-May-26
Sell* 47 1,284.00p Automatic Execution
 15:27:30 - 13-May-26
Buy* 31 1,288.00p SI Trade
 15:23:12 - 13-May-26
Buy* 43 1,284.94236p SI Trade
Negotiated Trade
 15:15:00 - 13-May-26
Buy* 46 1,284.94236p SI Trade
Negotiated Trade
 15:15:00 - 13-May-26
Buy* 158 1,284.00p Automatic Execution
 15:12:47 - 13-May-26
Buy* 83 1,284.00p Automatic Execution
 15:12:47 - 13-May-26
Buy* 57 1,284.00p Automatic Execution
 15:12:47 - 13-May-26
Buy* 57 1,282.00p Automatic Execution
 15:12:47 - 13-May-26
Buy* 26 1,286.00p Automatic Execution
 15:12:19 - 13-May-26
Buy* 83 1,284.00p Automatic Execution
 15:11:57 - 13-May-26
Buy* 57 1,284.00p Automatic Execution
 15:11:57 - 13-May-26
Sell* 151 1,284.00p Automatic Execution
 15:11:54 - 13-May-26
Buy* 57 1,282.00p Automatic Execution
 15:11:54 - 13-May-26
Buy* 93 1,282.00p Automatic Execution
 15:11:54 - 13-May-26
Buy* 92 1,282.00p Automatic Execution
 15:11:54 - 13-May-26
Buy* 25 1,282.00p Automatic Execution
 15:11:54 - 13-May-26
Buy* 32 1,282.00p Automatic Execution
 15:11:54 - 13-May-26
Buy* 57 1,280.00p Automatic Execution
 15:11:54 - 13-May-26
Sell* 130 1,282.00p Automatic Execution
 15:11:47 - 13-May-26
Sell* 268 1,282.00p Automatic Execution
 15:11:47 - 13-May-26
Sell* 60 1,284.00p Automatic Execution
 15:11:47 - 13-May-26
Sell* 153 1,284.00p Automatic Execution
 15:11:47 - 13-May-26
Sell* 60 1,284.00p Automatic Execution
 15:11:47 - 13-May-26
Sell* 145 1,284.00p Automatic Execution
 15:11:47 - 13-May-26
Buy* 270 1,286.00p Automatic Execution
 15:11:47 - 13-May-26
Buy* 1,237 1,286.00p Automatic Execution
 15:11:47 - 13-May-26
Buy* 500 1,286.00p Automatic Execution
 15:11:47 - 13-May-26
Buy* 23 1,286.00p Automatic Execution
 15:11:45 - 13-May-26
Buy* 6 1,286.00p Automatic Execution
 15:11:45 - 13-May-26
Sell* 93 1,286.00p Automatic Execution
 15:11:45 - 13-May-26
Sell* 56 1,286.00p Automatic Execution
 15:11:45 - 13-May-26
Sell* 68 1,288.00p Automatic Execution
 15:11:45 - 13-May-26
Sell* 56 1,288.00p Automatic Execution
 15:11:45 - 13-May-26
Buy* 4 1,290.00p Automatic Execution
 14:59:18 - 13-May-26
Buy* 10 1,290.00p Automatic Execution
 14:59:18 - 13-May-26
Buy* 10 1,290.00p Automatic Execution
 14:59:18 - 13-May-26
Buy* 780 1,290.26p Ordinary
 14:58:39 - 13-May-26
Unknown* 0 1,290.00p SI Trade
 14:45:35 - 13-May-26
Sell* 40 1,288.00p Automatic Execution
 14:45:35 - 13-May-26
Sell* 12 1,288.00p Automatic Execution
 14:45:35 - 13-May-26
Sell* 148 1,288.00p Automatic Execution
 14:45:35 - 13-May-26
Sell* 52 1,288.00p Automatic Execution
 14:45:35 - 13-May-26
Sell* 52 1,290.00p Automatic Execution
 14:42:49 - 13-May-26
Buy* 123 1,290.00p Automatic Execution
 14:42:49 - 13-May-26
Buy* 26 1,286.00p Automatic Execution
 14:39:16 - 13-May-26
Buy* 30 1,286.00p Automatic Execution
 14:39:16 - 13-May-26
Sell* 35 1,282.00p Automatic Execution
 14:39:11 - 13-May-26
Sell* 19 1,284.00p Automatic Execution
 14:33:21 - 13-May-26
Sell* 167 1,284.00p Automatic Execution
 14:33:21 - 13-May-26
Sell* 186 1,288.00p Automatic Execution
 14:33:17 - 13-May-26
Sell* 117 1,288.00p Automatic Execution
 14:33:17 - 13-May-26
Sell* 433 1,284.00p Automatic Execution
 14:33:09 - 13-May-26
Buy* 148 1,284.00p Automatic Execution
 14:32:58 - 13-May-26
Buy* 46 1,284.00p Automatic Execution
 14:32:58 - 13-May-26
Buy* 39 1,284.00p Automatic Execution
 14:32:58 - 13-May-26
Buy* 31 1,284.00p Automatic Execution
 14:32:58 - 13-May-26
Buy* 36 1,282.00p Automatic Execution
 14:32:58 - 13-May-26
Buy* 31 1,282.00p Automatic Execution
 14:32:58 - 13-May-26
Buy* 234 1,282.00p SI Trade
 14:32:51 - 13-May-26
Buy* 20 1,281.04265p SI Trade
Negotiated Trade
 14:30:00 - 13-May-26
Buy* 33 1,281.04265p SI Trade
Negotiated Trade
 14:30:00 - 13-May-26
Sell* 3 1,280.00p Automatic Execution
 14:26:20 - 13-May-26
Sell* 60 1,282.00p Automatic Execution
 14:19:57 - 13-May-26
Sell* 119 1,282.00p Automatic Execution
 14:19:57 - 13-May-26
Sell* 92 1,282.00p Automatic Execution
 14:19:57 - 13-May-26
Sell* 76 1,282.00p Automatic Execution
 14:19:57 - 13-May-26
Sell* 38 1,282.00p Automatic Execution
 14:19:57 - 13-May-26
Sell* 38 1,284.00p Automatic Execution
 14:11:33 - 13-May-26
Unknown* 0 1,288.00p SI Trade
 14:05:55 - 13-May-26
Buy* 43 1,287.7707p SI Trade
Negotiated Trade
 14:00:00 - 13-May-26
Sell* 36 1,286.00p Automatic Execution
 13:58:01 - 13-May-26
Sell* 46 1,288.00p Automatic Execution
 13:58:01 - 13-May-26
Sell* 176 1,288.00p Automatic Execution
 13:58:01 - 13-May-26
Sell* 34 1,290.00p Automatic Execution
 13:40:35 - 13-May-26
Sell* 154 1,290.00p Automatic Execution
 13:40:35 - 13-May-26
Sell* 46 1,290.00p Automatic Execution
 13:40:35 - 13-May-26
Sell* 47 1,292.00p Automatic Execution
 13:37:56 - 13-May-26
Buy* 3,099 1,295.00p Ordinary
 13:37:55 - 13-May-26
Buy* 93 1,294.00p Automatic Execution
 13:37:43 - 13-May-26
Buy* 141 1,294.00p Automatic Execution
 13:37:43 - 13-May-26
Buy* 47 1,294.00p Automatic Execution
 13:37:43 - 13-May-26
Buy* 84 1,292.00p Automatic Execution
 13:37:43 - 13-May-26
Buy* 163 1,292.00p Automatic Execution
 13:37:43 - 13-May-26
Buy* 63 1,292.00p Automatic Execution
 13:37:43 - 13-May-26
Buy* 47 1,292.00p Automatic Execution
 13:37:43 - 13-May-26
Sell* 164 1,292.00p Automatic Execution
 13:37:39 - 13-May-26
Sell* 63 1,292.00p Automatic Execution
 13:37:39 - 13-May-26
Buy* 82 1,294.00p Automatic Execution
 13:37:39 - 13-May-26
Buy* 123 1,294.00p Automatic Execution
 13:37:39 - 13-May-26
Sell* 409 1,292.00p Automatic Execution
 13:37:33 - 13-May-26
FTSE 100 Latest
Value10,325.35
Change60.03