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
Buy* 10 972.00p SI Trade
 11:21:46 - 09-Oct-25
Buy* 19 972.00p SI Trade
 11:21:46 - 09-Oct-25
Buy* 50 968.00p SI Trade
 11:20:19 - 09-Oct-25
Sell* 50 966.00p SI Trade
 11:20:19 - 09-Oct-25
Buy* 65 972.00p SI Trade
 11:20:18 - 09-Oct-25
Sell* 16 970.00p SI Trade
 11:20:18 - 09-Oct-25
Buy* 70 974.00p Automatic Execution
 11:20:18 - 09-Oct-25
Buy* 500 970.00p Automatic Execution
 11:20:18 - 09-Oct-25
Buy* 58 968.00p Automatic Execution
 11:20:18 - 09-Oct-25
Buy* 55 968.00p Ordinary
 11:19:16 - 09-Oct-25
Buy* 2,059 970.9774p Ordinary
 11:19:12 - 09-Oct-25
Buy* 90 970.00p SI Trade
 11:19:03 - 09-Oct-25
Buy* 147 968.00p Automatic Execution
 11:18:53 - 09-Oct-25
Buy* 146 968.00p Automatic Execution
 11:18:53 - 09-Oct-25
Buy* 78 967.824p Suspected BUY Trade
 11:17:33 - 09-Oct-25
Buy* 50 967.873p Suspected BUY Trade
 11:16:45 - 09-Oct-25
Buy* 280 968.00p Automatic Execution
 11:16:21 - 09-Oct-25
Buy* 138 968.00p Automatic Execution
 11:16:21 - 09-Oct-25
Buy* 61 968.00p Automatic Execution
 11:16:21 - 09-Oct-25
Buy* 2 968.00p Automatic Execution
 11:16:20 - 09-Oct-25
Unknown* 5,000 968.00p OTC Trade
 11:14:55 - 09-Oct-25
Buy* 2 968.00p SI Trade
 11:13:46 - 09-Oct-25
Buy* 831 964.008p Ordinary
 11:13:45 - 09-Oct-25
Buy* 103 966.00p Ordinary
 11:13:08 - 09-Oct-25
Unknown* 316 965.00p Ordinary
 11:12:10 - 09-Oct-25
Buy* 20 970.00p Automatic Execution
 11:10:16 - 09-Oct-25
Buy* 352 970.00p Automatic Execution
 11:10:16 - 09-Oct-25
Buy* 82 970.00p Automatic Execution
 11:10:16 - 09-Oct-25
Sell* 43 964.00p Automatic Execution
 11:09:48 - 09-Oct-25
Buy* 2 976.00p SI Trade
 11:07:35 - 09-Oct-25
Buy* 80 976.00p SI Trade
 11:07:35 - 09-Oct-25
Sell* 310 969.487p Ordinary
 11:06:47 - 09-Oct-25
Buy* 347 972.00p Automatic Execution
 11:06:26 - 09-Oct-25
Buy* 62 972.00p Automatic Execution
 11:06:26 - 09-Oct-25
Buy* 129 972.00p Automatic Execution
 11:06:22 - 09-Oct-25
Buy* 347 972.00p Automatic Execution
 11:06:22 - 09-Oct-25
Buy* 178 972.00p Automatic Execution
 11:06:22 - 09-Oct-25
Sell* 85 964.00p Automatic Execution
 11:06:02 - 09-Oct-25
Buy* 157 970.00p Automatic Execution
 11:06:02 - 09-Oct-25
Buy* 111 970.00p Automatic Execution
 11:06:02 - 09-Oct-25
Sell* 102 965.50p Ordinary
 11:05:52 - 09-Oct-25
Buy* 15 966.00p Automatic Execution
 11:05:50 - 09-Oct-25
Sell* 16 964.00p Automatic Execution
 11:05:47 - 09-Oct-25
Buy* 480 966.00p Automatic Execution
 11:05:43 - 09-Oct-25
Buy* 149 966.00p Automatic Execution
 11:05:43 - 09-Oct-25
Unknown* 1,000 964.00p Ordinary
 11:05:41 - 09-Oct-25
Buy* 100 972.00p SI Trade
 11:05:36 - 09-Oct-25
Buy* 75 964.00p Automatic Execution
 11:05:36 - 09-Oct-25
Buy* 13 964.00p Automatic Execution
 11:05:36 - 09-Oct-25
Buy* 129 964.00p Automatic Execution
 11:05:36 - 09-Oct-25
Buy* 277 964.00p Automatic Execution
 11:05:32 - 09-Oct-25
Buy* 98 964.00p Automatic Execution
 11:05:32 - 09-Oct-25
Sell* 17 960.00p Automatic Execution
 11:05:13 - 09-Oct-25
Sell* 26 960.00p Automatic Execution
 11:05:13 - 09-Oct-25
Sell* 1,774 960.00p Automatic Execution
 11:05:13 - 09-Oct-25
Unknown* 11 964.00p OTC Trade
 11:04:02 - 09-Oct-25
Sell* 23 960.00p Automatic Execution
 11:03:42 - 09-Oct-25
Sell* 1 962.00p Automatic Execution
 11:03:39 - 09-Oct-25
Sell* 3 960.00p SI Trade
 11:03:21 - 09-Oct-25
Buy* 500 964.50p Ordinary
 11:03:18 - 09-Oct-25
Sell* 719 964.00p Automatic Execution
 11:02:34 - 09-Oct-25
Sell* 250 965.80p Ordinary
 11:02:29 - 09-Oct-25
Sell* 281 964.00p Automatic Execution
 11:02:23 - 09-Oct-25
Sell* 3 966.00p Automatic Execution
 11:02:23 - 09-Oct-25
Sell* 69 966.00p Automatic Execution
 11:02:23 - 09-Oct-25
Sell* 202 966.00p Automatic Execution
 11:01:25 - 09-Oct-25
Sell* 82 968.00p Automatic Execution
 11:01:17 - 09-Oct-25
Buy* 425 970.00p Automatic Execution
 11:01:17 - 09-Oct-25
Buy* 4 970.00p Automatic Execution
 11:01:17 - 09-Oct-25
Buy* 350 970.00p Automatic Execution
 11:01:17 - 09-Oct-25
Sell* 1 966.00p Automatic Execution
 11:00:46 - 09-Oct-25
Sell* 196 966.00p Automatic Execution
 11:00:46 - 09-Oct-25
Buy* 240 969.92p Ordinary
 11:00:43 - 09-Oct-25
Sell* 32 966.00p Automatic Execution
 11:00:11 - 09-Oct-25
Sell* 10 970.00p Automatic Execution
 10:59:55 - 09-Oct-25
Sell* 524 970.00p Automatic Execution
 10:59:55 - 09-Oct-25
Sell* 1,000 969.60p Ordinary
 10:59:37 - 09-Oct-25
Buy* 524 974.00p SI Trade
 10:59:15 - 09-Oct-25
Sell* 511 970.00p Automatic Execution
 10:59:05 - 09-Oct-25
Sell* 13 970.00p Automatic Execution
 10:59:03 - 09-Oct-25
Sell* 267 972.00p Automatic Execution
 10:58:41 - 09-Oct-25
Sell* 257 972.00p Automatic Execution
 10:58:38 - 09-Oct-25
Buy* 31 978.00p SI Trade
 10:58:29 - 09-Oct-25
Buy* 9 974.00p SI Trade
 10:58:28 - 09-Oct-25
Buy* 224 974.00p Automatic Execution
 10:58:28 - 09-Oct-25
Buy* 96 974.00p Automatic Execution
 10:58:28 - 09-Oct-25
Buy* 369 972.00p Automatic Execution
 10:58:27 - 09-Oct-25
Sell* 34 970.00p Automatic Execution
 10:58:24 - 09-Oct-25
Buy* 306 974.00p SI Trade
 10:58:20 - 09-Oct-25
Sell* 495 970.00p Automatic Execution
 10:58:11 - 09-Oct-25
Sell* 975 972.00p Automatic Execution
 10:58:05 - 09-Oct-25
Buy* 64 976.00p Automatic Execution
 10:58:04 - 09-Oct-25
Buy* 414 976.00p Automatic Execution
 10:58:04 - 09-Oct-25
Buy* 25 976.00p SI Trade
 10:56:49 - 09-Oct-25
Sell* 140 976.00p Automatic Execution
 10:55:37 - 09-Oct-25
Sell* 100 976.00p Automatic Execution
 10:55:04 - 09-Oct-25
Buy* 1 978.00p Automatic Execution
 10:55:00 - 09-Oct-25
Buy* 79 976.00p Automatic Execution
 10:54:56 - 09-Oct-25
Buy* 348 976.00p Automatic Execution
 10:54:56 - 09-Oct-25
Buy* 92 976.00p Automatic Execution
 10:54:56 - 09-Oct-25
Buy* 148 976.00p Automatic Execution
 10:54:56 - 09-Oct-25
Buy* 440 972.00p Automatic Execution
 10:53:31 - 09-Oct-25
Buy* 6 972.00p Automatic Execution
 10:53:31 - 09-Oct-25
Buy* 110 972.00p Automatic Execution
 10:53:31 - 09-Oct-25
Sell* 6 970.00p Automatic Execution
 10:53:00 - 09-Oct-25
Sell* 31 972.00p Automatic Execution
 10:52:57 - 09-Oct-25
Buy* 272 974.00p SI Trade
 10:52:56 - 09-Oct-25
Sell* 136 972.00p Automatic Execution
 10:52:56 - 09-Oct-25
Buy* 9 976.00p SI Trade
 10:52:54 - 09-Oct-25
Sell* 233 972.00p Automatic Execution
 10:52:54 - 09-Oct-25
Sell* 33 972.00p Automatic Execution
 10:52:54 - 09-Oct-25
Buy* 47 974.00p SI Trade
 10:52:42 - 09-Oct-25
Buy* 318 974.00p Automatic Execution
 10:52:42 - 09-Oct-25
Sell* 666 974.00p Automatic Execution
 10:52:42 - 09-Oct-25
Sell* 334 974.00p Automatic Execution
 10:52:42 - 09-Oct-25
Sell* 200 973.8303p Ordinary
 10:52:39 - 09-Oct-25
Buy* 1,300 975.00p Ordinary
 10:52:36 - 09-Oct-25
Buy* 25 976.00p SI Trade
 10:52:35 - 09-Oct-25
Buy* 158 976.00p Automatic Execution
 10:52:35 - 09-Oct-25
Buy* 16 976.00p Automatic Execution
 10:52:35 - 09-Oct-25
Unknown* 8 976.00p OTC Trade
 10:52:01 - 09-Oct-25
Buy* 284 976.00p Automatic Execution
 10:50:15 - 09-Oct-25
Buy* 60 975.524p Suspected BUY Trade
 10:49:31 - 09-Oct-25
Buy* 3,508 974.956p Ordinary
 10:49:00 - 09-Oct-25
Sell* 350 972.00p Automatic Execution
 10:48:55 - 09-Oct-25
Buy* 1 984.00p SI Trade
 10:48:32 - 09-Oct-25
Unknown* 17 974.00p SI Trade
 10:48:32 - 09-Oct-25
Sell* 394 972.00p Automatic Execution
 10:48:32 - 09-Oct-25
Sell* 955 974.00p Automatic Execution
 10:48:32 - 09-Oct-25
Sell* 179 978.20p Ordinary
 10:45:02 - 09-Oct-25
Buy* 2 984.00p SI Trade
 10:43:57 - 09-Oct-25
Buy* 25 984.00p SI Trade
 10:43:57 - 09-Oct-25
Sell* 213 974.00p Automatic Execution
 10:43:57 - 09-Oct-25
Buy* 5,000 983.00p Ordinary
 10:43:51 - 09-Oct-25
Buy* 200 981.326p Suspected BUY Trade
 10:43:24 - 09-Oct-25
Buy* 2 984.00p Automatic Execution
 10:42:18 - 09-Oct-25
Buy* 100 986.00p SI Trade
 10:42:07 - 09-Oct-25
Buy* 100 986.00p SI Trade
 10:42:07 - 09-Oct-25
Buy* 1 986.00p SI Trade
 10:42:07 - 09-Oct-25
Sell* 1,000 976.00p Automatic Execution
 10:42:07 - 09-Oct-25
Sell* 721 976.00p Automatic Execution
 10:42:07 - 09-Oct-25
Buy* 101 983.39p Ordinary
 10:41:53 - 09-Oct-25
Sell* 503 980.20p Ordinary
 10:41:44 - 09-Oct-25
Buy* 252 982.0338p Ordinary
 10:40:40 - 09-Oct-25
Buy* 300 982.0338p Ordinary
 10:40:38 - 09-Oct-25
Sell* 2,533 980.105p Ordinary
 10:38:42 - 09-Oct-25
Sell* 326 981.4909p Ordinary
 10:37:33 - 09-Oct-25
Unknown* 0 980.00p SI Trade
 10:37:23 - 09-Oct-25
Sell* 3 980.00p SI Trade
 10:37:23 - 09-Oct-25
Buy* 105 980.00p Automatic Execution
 10:37:23 - 09-Oct-25
Buy* 82 985.00p Ordinary
 10:36:51 - 09-Oct-25
Buy* 5 988.00p SI Trade
 10:36:30 - 09-Oct-25
Buy* 5 988.00p SI Trade
 10:36:30 - 09-Oct-25
Buy* 2 985.00p Ordinary
 10:34:12 - 09-Oct-25
Buy* 48 980.00p Automatic Execution
 10:34:09 - 09-Oct-25
Sell* 720 976.7484p Ordinary
 10:33:53 - 09-Oct-25
Buy* 2 980.00p SI Trade
 10:33:20 - 09-Oct-25
Buy* 100 978.00p Automatic Execution
 10:32:52 - 09-Oct-25
Buy* 57 978.00p Automatic Execution
 10:32:52 - 09-Oct-25
Sell* 100 978.00p Automatic Execution
 10:31:54 - 09-Oct-25
Buy* 350 986.00p Automatic Execution
 10:31:54 - 09-Oct-25
Sell* 407 975.40p Ordinary
 10:31:53 - 09-Oct-25
Sell* 2 976.00p SI Trade
 10:31:48 - 09-Oct-25
Buy* 350 976.00p Automatic Execution
 10:31:48 - 09-Oct-25
Buy* 5 976.00p Automatic Execution
 10:31:48 - 09-Oct-25
Buy* 125 976.00p Automatic Execution
 10:31:36 - 09-Oct-25
Buy* 390 976.00p Automatic Execution
 10:31:36 - 09-Oct-25
Buy* 10 976.00p Automatic Execution
 10:31:36 - 09-Oct-25
Sell* 6 972.00p Automatic Execution
 10:31:23 - 09-Oct-25
Sell* 197 972.00p Automatic Execution
 10:31:23 - 09-Oct-25
Sell* 500 974.00p Automatic Execution
 10:30:33 - 09-Oct-25
Sell* 500 974.00p Automatic Execution
 10:30:33 - 09-Oct-25
Buy* 3 978.00p SI Trade
 10:30:18 - 09-Oct-25
Buy* 102 976.831p Suspected BUY Trade
 10:30:11 - 09-Oct-25
Unknown* 3 980.00p OTC Trade
 10:29:22 - 09-Oct-25
Sell* 800 978.00p Automatic Execution
 10:29:17 - 09-Oct-25
Sell* 199 976.00p Automatic Execution
 10:29:16 - 09-Oct-25
Buy* 2,500 978.96p Ordinary
 10:29:09 - 09-Oct-25
Buy* 3 980.00p SI Trade
 10:28:48 - 09-Oct-25
Sell* 204 978.00p Automatic Execution
 10:27:39 - 09-Oct-25
Sell* 196 978.00p Automatic Execution
 10:27:39 - 09-Oct-25
Sell* 600 978.00p Automatic Execution
 10:27:39 - 09-Oct-25
Sell* 1 976.00p Automatic Execution
 10:27:29 - 09-Oct-25
Unknown* 13 972.00p OTC Trade
 10:27:24 - 09-Oct-25
Sell* 13 972.00p SI Trade
 10:27:23 - 09-Oct-25
Buy* 410 978.00p Automatic Execution
 10:27:23 - 09-Oct-25
Buy* 40 978.00p Automatic Execution
 10:27:23 - 09-Oct-25
Buy* 466 978.00p Automatic Execution
 10:27:17 - 09-Oct-25
Buy* 75 978.00p Automatic Execution
 10:27:17 - 09-Oct-25
Unknown* 20 972.00p OTC Trade
 10:27:09 - 09-Oct-25
Buy* 2 978.00p SI Trade
 10:27:09 - 09-Oct-25
Sell* 20 972.00p Automatic Execution
 10:27:09 - 09-Oct-25
Buy* 512 976.44p Ordinary
 10:26:26 - 09-Oct-25
Sell* 1 974.70p Ordinary
 10:26:02 - 09-Oct-25
Unknown* 1 972.00p OTC Trade
 10:25:56 - 09-Oct-25
Unknown* 1 972.00p OTC Trade
 10:25:56 - 09-Oct-25
Buy* 10 976.00p Automatic Execution
 10:25:22 - 09-Oct-25
Buy* 191 976.00p Automatic Execution
 10:25:22 - 09-Oct-25
Sell* 465 970.00p Automatic Execution
 10:25:19 - 09-Oct-25
Sell* 370 972.00p Automatic Execution
 10:25:19 - 09-Oct-25
FTSE 100 Latest
Value9,511.21
Change-37.66