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* 2,500 1,502.50p Ordinary
 16:35:48 - 13-Feb-26
Unknown* 5,033 1,505.00p Uncrossing Trade
 16:35:29 - 13-Feb-26
Sell* 3,000 1,500.00p Ordinary
 16:32:51 - 13-Feb-26
Sell* 200 1,496.8025p Ordinary
 16:26:25 - 13-Feb-26
Buy* 209 1,498.25p Ordinary
 16:25:13 - 13-Feb-26
Sell* 100 1,496.80p Ordinary
 16:23:43 - 13-Feb-26
Sell* 74 1,495.00p Automatic Execution
 16:09:59 - 13-Feb-26
Sell* 93 1,496.8025p Ordinary
 16:08:40 - 13-Feb-26
Buy* 8 1,500.00p Automatic Execution
 16:08:03 - 13-Feb-26
Buy* 109 1,500.00p Automatic Execution
 16:07:09 - 13-Feb-26
Buy* 60 1,500.00p Automatic Execution
 16:07:09 - 13-Feb-26
Buy* 157 1,500.00p Automatic Execution
 16:07:09 - 13-Feb-26
Buy* 107 1,500.00p Automatic Execution
 16:07:09 - 13-Feb-26
Sell* 71 1,495.00p Automatic Execution
 15:49:12 - 13-Feb-26
Sell* 256 1,495.00p Automatic Execution
 15:49:12 - 13-Feb-26
Sell* 151 1,495.00p Automatic Execution
 15:49:12 - 13-Feb-26
Sell* 158 1,495.00p Automatic Execution
 15:49:12 - 13-Feb-26
Sell* 151 1,500.00p Automatic Execution
 15:45:56 - 13-Feb-26
Sell* 139 1,500.00p Automatic Execution
 15:45:56 - 13-Feb-26
Buy* 59 1,500.00p Automatic Execution
 15:45:55 - 13-Feb-26
Buy* 44 1,500.00p Automatic Execution
 15:45:55 - 13-Feb-26
Buy* 4,536 1,500.00p Automatic Execution
 15:45:55 - 13-Feb-26
Buy* 452 1,500.00p Automatic Execution
 15:45:55 - 13-Feb-26
Buy* 66 1,496.495p Ordinary
 15:34:08 - 13-Feb-26
Buy* 57 1,495.00p Automatic Execution
 15:24:03 - 13-Feb-26
Buy* 21 1,495.00p Automatic Execution
 15:24:03 - 13-Feb-26
Buy* 161 1,495.00p Automatic Execution
 15:24:03 - 13-Feb-26
Unknown* 0 1,485.00p SI Trade
 15:22:15 - 13-Feb-26
Buy* 59 1,490.00p Automatic Execution
 15:22:15 - 13-Feb-26
Buy* 121 1,490.00p Automatic Execution
 15:22:15 - 13-Feb-26
Buy* 105 1,490.00p Automatic Execution
 15:22:15 - 13-Feb-26
Buy* 105 1,490.00p Automatic Execution
 15:22:15 - 13-Feb-26
Buy* 113 1,490.00p Automatic Execution
 15:22:15 - 13-Feb-26
Buy* 227 1,490.00p Automatic Execution
 15:22:15 - 13-Feb-26
Buy* 28 1,490.00p Automatic Execution
 15:22:15 - 13-Feb-26
Buy* 1,021 1,488.25p Ordinary
 15:15:26 - 13-Feb-26
Buy* 54 1,490.00p Automatic Execution
 15:02:53 - 13-Feb-26
Buy* 67 1,490.00p Automatic Execution
 15:02:53 - 13-Feb-26
Buy* 33 1,486.50p Ordinary
 15:01:09 - 13-Feb-26
Sell* 108 1,483.605p Ordinary
 14:51:09 - 13-Feb-26
Buy* 2 1,486.50p Ordinary
 14:47:51 - 13-Feb-26
Sell* 18 1,485.00p Automatic Execution
 14:43:35 - 13-Feb-26
Sell* 451 1,485.00p Automatic Execution
 14:43:35 - 13-Feb-26
Sell* 70 1,485.00p Automatic Execution
 14:43:35 - 13-Feb-26
Sell* 71 1,485.00p Automatic Execution
 14:43:35 - 13-Feb-26
Sell* 100 1,485.00p Automatic Execution
 14:43:35 - 13-Feb-26
Sell* 60 1,485.00p Automatic Execution
 14:43:35 - 13-Feb-26
Sell* 153 1,485.00p Automatic Execution
 14:43:35 - 13-Feb-26
Sell* 500 1,485.00p Automatic Execution
 14:43:35 - 13-Feb-26
Sell* 171 1,490.00p Automatic Execution
 14:37:32 - 13-Feb-26
Buy* 6 1,495.00p Automatic Execution
 14:24:30 - 13-Feb-26
Buy* 3 1,495.00p Automatic Execution
 14:24:30 - 13-Feb-26
Buy* 48 1,495.00p Automatic Execution
 14:24:28 - 13-Feb-26
Sell* 300 1,488.60p Ordinary
 14:22:57 - 13-Feb-26
Buy* 60 1,490.00p Automatic Execution
 14:20:37 - 13-Feb-26
Buy* 345 1,490.00p Automatic Execution
 14:20:37 - 13-Feb-26
Buy* 109 1,490.00p Automatic Execution
 14:20:37 - 13-Feb-26
Buy* 351 1,490.00p Automatic Execution
 14:20:37 - 13-Feb-26
Buy* 162 1,490.00p Automatic Execution
 14:20:37 - 13-Feb-26
Buy* 50 1,490.00p Automatic Execution
 14:20:37 - 13-Feb-26
Buy* 23 1,495.00p SI Trade
 13:10:00 - 13-Feb-26
Buy* 1 1,495.00p SI Trade
 12:19:17 - 13-Feb-26
Buy* 61 1,485.00p Automatic Execution
 11:52:31 - 13-Feb-26
Buy* 1,000 1,485.00p Automatic Execution
 11:52:31 - 13-Feb-26
Buy* 59 1,490.00p Automatic Execution
 11:52:02 - 13-Feb-26
Buy* 20 1,490.00p Automatic Execution
 11:52:02 - 13-Feb-26
Buy* 79 1,490.00p Automatic Execution
 11:52:02 - 13-Feb-26
Sell* 127 1,485.00p Automatic Execution
 11:51:57 - 13-Feb-26
Buy* 298 1,485.00p Automatic Execution
 11:51:57 - 13-Feb-26
Buy* 272 1,485.00p Automatic Execution
 11:51:57 - 13-Feb-26
Buy* 220 1,485.00p Automatic Execution
 11:51:57 - 13-Feb-26
Buy* 71 1,485.00p Automatic Execution
 11:51:57 - 13-Feb-26
Buy* 1,000 1,485.00p SI Trade
 11:51:48 - 13-Feb-26
Sell* 138 1,480.00p Automatic Execution
 11:51:34 - 13-Feb-26
Buy* 99 1,485.00p Automatic Execution
 11:51:34 - 13-Feb-26
Buy* 261 1,485.00p Automatic Execution
 11:51:34 - 13-Feb-26
Buy* 1,000 1,485.00p Automatic Execution
 11:51:34 - 13-Feb-26
Buy* 296 1,485.00p Automatic Execution
 11:51:34 - 13-Feb-26
Buy* 224 1,485.00p Automatic Execution
 11:51:34 - 13-Feb-26
Buy* 58 1,485.00p Automatic Execution
 11:51:34 - 13-Feb-26
Sell* 114 1,480.00p SI Trade
 11:51:06 - 13-Feb-26
Sell* 1 1,480.00p Automatic Execution
 11:46:56 - 13-Feb-26
Buy* 67 1,485.00p SI Trade
 11:44:37 - 13-Feb-26
Sell* 12 1,480.00p Automatic Execution
 11:44:37 - 13-Feb-26
Sell* 122 1,480.00p Automatic Execution
 11:44:37 - 13-Feb-26
Sell* 36 1,480.00p Automatic Execution
 11:42:55 - 13-Feb-26
Sell* 53 1,480.00p Automatic Execution
 11:38:47 - 13-Feb-26
Sell* 300 1,481.805p Ordinary
 11:38:40 - 13-Feb-26
Sell* 22 1,480.00p Automatic Execution
 11:14:05 - 13-Feb-26
Sell* 50 1,480.00p Automatic Execution
 11:12:54 - 13-Feb-26
Sell* 243 1,480.00p Automatic Execution
 11:11:16 - 13-Feb-26
Sell* 169 1,480.00p Automatic Execution
 11:11:16 - 13-Feb-26
Sell* 141 1,481.7525p Ordinary
 11:05:43 - 13-Feb-26
Buy* 79 1,485.00p Automatic Execution
 11:03:57 - 13-Feb-26
Sell* 756 1,480.00p Automatic Execution
 11:03:57 - 13-Feb-26
Sell* 1,184 1,480.00p Automatic Execution
 11:03:57 - 13-Feb-26
Sell* 106 1,480.00p Automatic Execution
 11:03:57 - 13-Feb-26
Sell* 954 1,480.00p Automatic Execution
 11:03:57 - 13-Feb-26
Sell* 954 1,480.00p Automatic Execution
 11:03:57 - 13-Feb-26
Sell* 400 1,480.00p Automatic Execution
 11:03:57 - 13-Feb-26
Unknown* 0 1,485.00p SI Trade
 11:03:29 - 13-Feb-26
Sell* 53 1,480.00p Automatic Execution
 11:03:29 - 13-Feb-26
Sell* 13 1,480.00p Automatic Execution
 11:03:29 - 13-Feb-26
Buy* 624 1,483.245p Ordinary
 11:01:18 - 13-Feb-26
Sell* 200 1,480.00p SI Trade
 10:51:08 - 13-Feb-26
Buy* 13 1,485.00p Automatic Execution
 10:50:53 - 13-Feb-26
Sell* 203 1,480.00p Automatic Execution
 10:50:53 - 13-Feb-26
Sell* 30 1,481.75p Ordinary
 10:49:26 - 13-Feb-26
Sell* 682 1,480.00p Automatic Execution
 10:49:23 - 13-Feb-26
Sell* 118 1,480.00p Automatic Execution
 10:49:23 - 13-Feb-26
Sell* 178 1,480.00p Automatic Execution
 10:49:23 - 13-Feb-26
Sell* 178 1,480.00p Automatic Execution
 10:49:23 - 13-Feb-26
Unknown* 778 1,480.00p Automatic Execution
 10:49:23 - 13-Feb-26
Sell* 474 1,480.00p Automatic Execution
 10:49:23 - 13-Feb-26
Sell* 778 1,480.00p Automatic Execution
 10:49:23 - 13-Feb-26
Sell* 1 1,480.00p Automatic Execution
 10:49:23 - 13-Feb-26
Sell* 220 1,480.00p Automatic Execution
 10:49:23 - 13-Feb-26
Sell* 682 1,480.00p Automatic Execution
 10:49:05 - 13-Feb-26
Sell* 500 1,480.00p Automatic Execution
 10:49:05 - 13-Feb-26
Sell* 3 1,480.00p SI Trade
 10:48:50 - 13-Feb-26
Buy* 143 1,485.00p Automatic Execution
 10:39:26 - 13-Feb-26
Buy* 50 1,485.00p Automatic Execution
 10:39:26 - 13-Feb-26
Buy* 59 1,485.00p Automatic Execution
 10:39:26 - 13-Feb-26
Sell* 566 1,480.00p Automatic Execution
 10:39:26 - 13-Feb-26
Buy* 63 1,490.00p Automatic Execution
 10:39:24 - 13-Feb-26
Buy* 30 1,490.00p Automatic Execution
 10:39:24 - 13-Feb-26
Sell* 2,696 1,485.00p Automatic Execution
 10:39:24 - 13-Feb-26
Sell* 2,990 1,485.00p Automatic Execution
 10:39:24 - 13-Feb-26
Sell* 682 1,485.00p Automatic Execution
 10:39:24 - 13-Feb-26
Sell* 320 1,485.00p Automatic Execution
 10:39:24 - 13-Feb-26
Sell* 682 1,485.00p Automatic Execution
 10:33:06 - 13-Feb-26
Sell* 79 1,485.00p Automatic Execution
 10:33:06 - 13-Feb-26
Sell* 129 1,485.00p Automatic Execution
 10:33:06 - 13-Feb-26
Sell* 202 1,486.755p Ordinary
 10:23:58 - 13-Feb-26
Sell* 111 1,485.00p SI Trade
 10:22:02 - 13-Feb-26
Buy* 139 1,490.00p Automatic Execution
 10:20:28 - 13-Feb-26
Sell* 772 1,485.00p Automatic Execution
 10:20:26 - 13-Feb-26
Sell* 349 1,490.00p Automatic Execution
 10:20:22 - 13-Feb-26
Buy* 335 1,491.50p Ordinary
 10:19:24 - 13-Feb-26
Sell* 104 1,485.00p Automatic Execution
 10:04:47 - 13-Feb-26
Sell* 162 1,485.00p Automatic Execution
 10:04:02 - 13-Feb-26
Sell* 102 1,485.00p Automatic Execution
 09:48:45 - 13-Feb-26
Sell* 281 1,490.00p Automatic Execution
 09:43:42 - 13-Feb-26
Sell* 74 1,490.00p Automatic Execution
 09:43:32 - 13-Feb-26
Buy* 66 1,496.50p Ordinary
 09:38:09 - 13-Feb-26
Sell* 151 1,495.00p Automatic Execution
 09:35:48 - 13-Feb-26
Sell* 14 1,495.00p Automatic Execution
 09:35:48 - 13-Feb-26
Sell* 7 1,495.00p Automatic Execution
 09:35:48 - 13-Feb-26
Buy* 12 1,500.00p Automatic Execution
 09:27:47 - 13-Feb-26
Buy* 2 1,495.00p Automatic Execution
 09:23:37 - 13-Feb-26
Sell* 50 1,490.00p Automatic Execution
 09:22:47 - 13-Feb-26
Sell* 59 1,490.00p Automatic Execution
 09:22:39 - 13-Feb-26
Sell* 91 1,490.00p Automatic Execution
 09:22:39 - 13-Feb-26
Sell* 59 1,490.00p Automatic Execution
 09:22:39 - 13-Feb-26
Buy* 115 1,500.00p Automatic Execution
 09:22:35 - 13-Feb-26
Buy* 148 1,500.00p Automatic Execution
 09:22:35 - 13-Feb-26
Buy* 1,061 1,495.00p Automatic Execution
 09:22:07 - 13-Feb-26
Buy* 91 1,490.00p Automatic Execution
 09:22:07 - 13-Feb-26
Buy* 67 1,490.00p Automatic Execution
 09:22:07 - 13-Feb-26
Buy* 1,433 1,490.00p Automatic Execution
 09:22:07 - 13-Feb-26
Sell* 3,359 1,489.087p Negotiated Trade
 09:22:05 - 13-Feb-26
Buy* 368 1,495.00p Automatic Execution
 09:21:49 - 13-Feb-26
Buy* 71 1,495.00p Automatic Execution
 09:21:49 - 13-Feb-26
Buy* 1,500 1,490.00p Automatic Execution
 09:21:49 - 13-Feb-26
Buy* 142 1,490.00p Automatic Execution
 09:21:37 - 13-Feb-26
Buy* 100 1,490.00p Automatic Execution
 09:21:37 - 13-Feb-26
Buy* 200 1,490.00p Automatic Execution
 09:21:37 - 13-Feb-26
Buy* 300 1,490.00p Automatic Execution
 09:21:37 - 13-Feb-26
Buy* 300 1,490.00p Automatic Execution
 09:21:37 - 13-Feb-26
Buy* 300 1,490.00p Automatic Execution
 09:21:37 - 13-Feb-26
Buy* 300 1,490.00p Automatic Execution
 09:21:37 - 13-Feb-26
Sell* 11 1,490.00p Automatic Execution
 09:21:37 - 13-Feb-26
Buy* 243 1,490.00p Automatic Execution
 09:21:37 - 13-Feb-26
Buy* 9 1,490.00p Automatic Execution
 09:21:37 - 13-Feb-26
Buy* 2 1,490.00p Automatic Execution
 09:21:37 - 13-Feb-26
Buy* 2 1,490.00p Automatic Execution
 09:21:37 - 13-Feb-26
Buy* 44 1,490.00p Automatic Execution
 09:21:37 - 13-Feb-26
Buy* 300 1,490.00p Automatic Execution
 09:21:37 - 13-Feb-26
Sell* 59 1,490.00p Automatic Execution
 09:21:37 - 13-Feb-26
Sell* 156 1,490.00p Automatic Execution
 09:21:37 - 13-Feb-26
Sell* 518 1,490.00p Automatic Execution
 09:21:37 - 13-Feb-26
Sell* 14 1,495.00p Automatic Execution
 09:21:37 - 13-Feb-26
Sell* 20 1,495.00p Automatic Execution
 09:21:34 - 13-Feb-26
Sell* 150 1,495.00p Automatic Execution
 09:21:34 - 13-Feb-26
Unknown* 7,738 1,486.46p Ordinary
 09:21:21 - 13-Feb-26
Unknown* 0 1,490.00p OTC Trade
 09:11:37 - 13-Feb-26
Buy* 57 1,495.00p Automatic Execution
 09:08:07 - 13-Feb-26
Buy* 38 1,495.00p Automatic Execution
 09:08:07 - 13-Feb-26
Buy* 16 1,495.00p Automatic Execution
 09:08:07 - 13-Feb-26
Buy* 63 1,495.00p Automatic Execution
 09:08:07 - 13-Feb-26
Buy* 60 1,495.00p Automatic Execution
 09:08:07 - 13-Feb-26
Unknown* 1 1,490.00p SI Trade
 09:07:43 - 13-Feb-26
Unknown* 2 1,490.00p SI Trade
 09:01:56 - 13-Feb-26
Buy* 139 1,495.00p Automatic Execution
 09:01:45 - 13-Feb-26
Unknown* 1 1,490.00p SI Trade
 09:01:29 - 13-Feb-26
Unknown* 8 1,490.00p SI Trade
 08:58:48 - 13-Feb-26
Unknown* 6 1,490.00p SI Trade
 08:58:48 - 13-Feb-26
Unknown* 4 1,490.00p SI Trade
 08:58:48 - 13-Feb-26
Buy* 28 1,495.00p Automatic Execution
 08:44:21 - 13-Feb-26
Buy* 14 1,495.00p Automatic Execution
 08:39:42 - 13-Feb-26
FTSE 100 Latest
Value10,446.35
Change43.91