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* 74 1,327.50p Ordinary
 16:29:10 - 12-Jan-26
Buy* 20 1,330.00p Automatic Execution
 16:27:32 - 12-Jan-26
Buy* 47 1,330.00p Automatic Execution
 16:27:32 - 12-Jan-26
Buy* 62 1,330.00p Automatic Execution
 16:27:32 - 12-Jan-26
Buy* 22 1,330.00p Automatic Execution
 16:27:32 - 12-Jan-26
Buy* 329 1,330.00p Automatic Execution
 16:27:32 - 12-Jan-26
Buy* 3 1,330.00p Automatic Execution
 16:27:32 - 12-Jan-26
Buy* 246 1,330.00p Automatic Execution
 16:27:32 - 12-Jan-26
Buy* 81 1,330.00p Automatic Execution
 16:27:28 - 12-Jan-26
Buy* 45 1,330.00p Automatic Execution
 16:27:28 - 12-Jan-26
Buy* 351 1,330.00p Automatic Execution
 16:27:28 - 12-Jan-26
Buy* 59 1,330.00p Automatic Execution
 16:27:28 - 12-Jan-26
Buy* 195 1,330.00p Automatic Execution
 16:27:28 - 12-Jan-26
Buy* 124 1,330.00p Automatic Execution
 16:27:28 - 12-Jan-26
Unknown* 0 1,330.00p SI Trade
 16:27:14 - 12-Jan-26
Buy* 32 1,330.00p Automatic Execution
 16:25:14 - 12-Jan-26
Buy* 165 1,327.985p Ordinary
 16:22:13 - 12-Jan-26
Buy* 50 1,327.985p Ordinary
 16:21:26 - 12-Jan-26
Buy* 100 1,327.985p Ordinary
 16:20:19 - 12-Jan-26
Buy* 5 1,330.00p Automatic Execution
 16:20:16 - 12-Jan-26
Buy* 82 1,330.00p Automatic Execution
 16:18:14 - 12-Jan-26
Buy* 3 1,329.75p Ordinary
 16:16:57 - 12-Jan-26
Buy* 3 1,329.75p Ordinary
 16:16:37 - 12-Jan-26
Buy* 86 1,330.00p Automatic Execution
 16:15:21 - 12-Jan-26
Buy* 300 1,330.00p Automatic Execution
 16:15:21 - 12-Jan-26
Buy* 539 1,330.00p Automatic Execution
 16:15:21 - 12-Jan-26
Buy* 119 1,330.00p Automatic Execution
 16:15:21 - 12-Jan-26
Buy* 114 1,330.00p Automatic Execution
 16:15:21 - 12-Jan-26
Buy* 106 1,330.00p Automatic Execution
 16:15:21 - 12-Jan-26
Buy* 106 1,330.00p Automatic Execution
 16:15:21 - 12-Jan-26
Buy* 105 1,330.00p Automatic Execution
 16:15:21 - 12-Jan-26
Buy* 210 1,330.00p Automatic Execution
 16:15:21 - 12-Jan-26
Buy* 106 1,330.00p Automatic Execution
 16:15:21 - 12-Jan-26
Buy* 944 1,330.00p Automatic Execution
 16:15:21 - 12-Jan-26
Buy* 108 1,330.00p Automatic Execution
 16:15:21 - 12-Jan-26
Buy* 105 1,330.00p Automatic Execution
 16:15:21 - 12-Jan-26
Buy* 103 1,330.00p Automatic Execution
 16:15:21 - 12-Jan-26
Buy* 104 1,330.00p Automatic Execution
 16:15:21 - 12-Jan-26
Buy* 31 1,325.00p Automatic Execution
 16:15:17 - 12-Jan-26
Buy* 25 1,325.00p Automatic Execution
 16:15:17 - 12-Jan-26
Buy* 164 1,325.00p Automatic Execution
 16:15:17 - 12-Jan-26
Buy* 58 1,325.00p Automatic Execution
 16:15:14 - 12-Jan-26
Buy* 48 1,325.00p Automatic Execution
 16:15:14 - 12-Jan-26
Unknown* 0 1,315.00p SI Trade
 16:14:35 - 12-Jan-26
Buy* 48 1,325.00p Automatic Execution
 16:14:35 - 12-Jan-26
Buy* 151 1,320.97p Ordinary
 16:12:15 - 12-Jan-26
Unknown* 0 1,325.00p SI Trade
 16:10:41 - 12-Jan-26
Sell* 3 1,315.00p SI Trade
 15:37:14 - 12-Jan-26
Unknown* 1 1,315.00p OTC Trade
 15:25:22 - 12-Jan-26
Sell* 1 1,315.00p SI Trade
 15:25:22 - 12-Jan-26
Sell* 8 1,315.00p SI Trade
 14:51:14 - 12-Jan-26
Unknown* 0 1,315.00p SI Trade
 14:47:14 - 12-Jan-26
Sell* 1 1,315.00p SI Trade
 14:43:54 - 12-Jan-26
Buy* 3 1,330.00p SI Trade
 14:42:14 - 12-Jan-26
Sell* 2 1,315.00p SI Trade
 14:35:34 - 12-Jan-26
Unknown* 0 1,325.00p SI Trade
 14:23:15 - 12-Jan-26
Buy* 94 1,325.00p Automatic Execution
 14:23:15 - 12-Jan-26
Buy* 201 1,325.00p Automatic Execution
 14:23:15 - 12-Jan-26
Unknown* 1 1,320.00p SI Trade
 14:02:06 - 12-Jan-26
Buy* 151 1,320.00p Automatic Execution
 14:02:06 - 12-Jan-26
Buy* 4 1,320.00p Automatic Execution
 14:02:06 - 12-Jan-26
Buy* 100 1,320.00p Automatic Execution
 14:02:06 - 12-Jan-26
Buy* 54 1,320.00p Automatic Execution
 14:02:06 - 12-Jan-26
Buy* 86 1,320.00p Automatic Execution
 14:02:06 - 12-Jan-26
Buy* 244 1,320.00p SI Trade
 14:01:58 - 12-Jan-26
Buy* 244 1,320.00p SI Trade
 14:01:51 - 12-Jan-26
Unknown* 244 1,315.00p SI Trade
 14:01:44 - 12-Jan-26
Sell* 141 1,310.00p Automatic Execution
 13:39:03 - 12-Jan-26
Sell* 308 1,310.00p Automatic Execution
 13:38:56 - 12-Jan-26
Sell* 1,927 1,310.00p Automatic Execution
 13:38:53 - 12-Jan-26
Buy* 1,512 1,316.00p Ordinary
 13:23:06 - 12-Jan-26
Buy* 1 1,320.00p SI Trade
 13:14:11 - 12-Jan-26
Sell* 2 1,310.00p SI Trade
 13:13:34 - 12-Jan-26
Sell* 124 1,310.00p Automatic Execution
 12:59:14 - 12-Jan-26
Unknown* 4 1,315.00p SI Trade
 12:59:11 - 12-Jan-26
Sell* 243 1,315.00p Automatic Execution
 12:59:11 - 12-Jan-26
Sell* 1 1,315.00p Automatic Execution
 12:59:11 - 12-Jan-26
Buy* 752 1,317.995p Ordinary
 12:55:29 - 12-Jan-26
Sell* 237 1,316.305p Ordinary
 12:54:08 - 12-Jan-26
Sell* 23 1,316.30p Ordinary
 12:53:35 - 12-Jan-26
Buy* 75 1,318.00p Ordinary
 12:40:13 - 12-Jan-26
Sell* 1,297 1,312.3067p Ordinary
 12:32:45 - 12-Jan-26
Sell* 20 1,315.00p Automatic Execution
 12:26:20 - 12-Jan-26
Sell* 100 1,315.00p Automatic Execution
 12:26:20 - 12-Jan-26
Unknown* 0 1,320.00p SI Trade
 12:15:17 - 12-Jan-26
Sell* 1 1,315.00p Automatic Execution
 11:59:10 - 12-Jan-26
Unknown* 0 1,320.00p SI Trade
 11:58:49 - 12-Jan-26
Sell* 1 1,315.00p Automatic Execution
 11:58:49 - 12-Jan-26
Sell* 1 1,315.00p Automatic Execution
 11:58:27 - 12-Jan-26
Sell* 333 1,320.00p Automatic Execution
 11:38:11 - 12-Jan-26
Sell* 180 1,320.00p Automatic Execution
 11:38:11 - 12-Jan-26
Sell* 16 1,325.00p Automatic Execution
 11:38:11 - 12-Jan-26
Sell* 56 1,328.163p Negotiated Trade
 11:37:33 - 12-Jan-26
Sell* 66 1,325.00p Automatic Execution
 11:36:43 - 12-Jan-26
Sell* 150 1,325.00p Automatic Execution
 11:36:43 - 12-Jan-26
Sell* 124 1,325.00p Automatic Execution
 11:33:52 - 12-Jan-26
Unknown* 5 1,330.00p SI Trade
 11:29:13 - 12-Jan-26
Unknown* 6 1,330.00p SI Trade
 11:28:52 - 12-Jan-26
Unknown* 13 1,330.00p SI Trade
 11:28:23 - 12-Jan-26
Unknown* 6 1,330.00p SI Trade
 11:28:23 - 12-Jan-26
Sell* 90 1,330.00p Automatic Execution
 11:28:23 - 12-Jan-26
Buy* 746 1,331.20p Ordinary
 11:23:52 - 12-Jan-26
Unknown* 0 1,335.00p SI Trade
 11:21:44 - 12-Jan-26
Buy* 251 1,330.00p Automatic Execution
 11:13:53 - 12-Jan-26
Buy* 4 1,330.00p Automatic Execution
 11:13:53 - 12-Jan-26
Unknown* 0 1,330.00p SI Trade
 11:11:49 - 12-Jan-26
Unknown* 0 1,330.00p SI Trade
 11:10:55 - 12-Jan-26
Sell* 124 1,320.00p Automatic Execution
 11:06:47 - 12-Jan-26
Sell* 52 1,320.00p Automatic Execution
 11:06:47 - 12-Jan-26
Sell* 15 1,320.00p Automatic Execution
 11:06:47 - 12-Jan-26
Buy* 120 1,325.00p Automatic Execution
 11:06:43 - 12-Jan-26
Buy* 260 1,325.00p Automatic Execution
 11:06:43 - 12-Jan-26
Buy* 378 1,325.00p Automatic Execution
 11:06:43 - 12-Jan-26
Buy* 184 1,325.00p Automatic Execution
 11:06:43 - 12-Jan-26
Buy* 185 1,325.00p Automatic Execution
 11:05:50 - 12-Jan-26
Buy* 67 1,325.00p Automatic Execution
 11:05:50 - 12-Jan-26
Sell* 21 1,315.00p Automatic Execution
 11:05:50 - 12-Jan-26
Sell* 184 1,320.00p Automatic Execution
 11:05:50 - 12-Jan-26
Buy* 6 1,325.00p Automatic Execution
 11:05:45 - 12-Jan-26
Sell* 6 1,320.00p Automatic Execution
 11:05:45 - 12-Jan-26
Sell* 168 1,320.00p Automatic Execution
 11:05:45 - 12-Jan-26
Sell* 22 1,320.00p Automatic Execution
 11:05:45 - 12-Jan-26
Buy* 15 1,325.00p Automatic Execution
 11:05:45 - 12-Jan-26
Buy* 158 1,325.00p Automatic Execution
 11:05:45 - 12-Jan-26
Buy* 27 1,325.00p Automatic Execution
 11:05:45 - 12-Jan-26
Sell* 5 1,315.00p Automatic Execution
 11:05:45 - 12-Jan-26
Sell* 86 1,315.00p Automatic Execution
 11:05:45 - 12-Jan-26
Sell* 27 1,320.00p Automatic Execution
 11:05:45 - 12-Jan-26
Buy* 153 1,325.00p Automatic Execution
 11:05:45 - 12-Jan-26
Sell* 159 1,320.00p Automatic Execution
 11:05:42 - 12-Jan-26
Buy* 111 1,325.00p Automatic Execution
 11:05:41 - 12-Jan-26
Buy* 103 1,325.00p Automatic Execution
 11:05:41 - 12-Jan-26
Buy* 110 1,325.00p Automatic Execution
 11:05:41 - 12-Jan-26
Buy* 1,917 1,325.00p Automatic Execution
 11:05:41 - 12-Jan-26
Buy* 109 1,325.00p Automatic Execution
 11:05:41 - 12-Jan-26
Buy* 109 1,325.00p Automatic Execution
 11:05:41 - 12-Jan-26
Buy* 109 1,325.00p Automatic Execution
 11:05:41 - 12-Jan-26
Buy* 106 1,325.00p Automatic Execution
 11:05:41 - 12-Jan-26
Buy* 106 1,325.00p Automatic Execution
 11:05:41 - 12-Jan-26
Buy* 109 1,325.00p Automatic Execution
 11:05:41 - 12-Jan-26
Sell* 162 1,320.00p Automatic Execution
 11:05:41 - 12-Jan-26
Buy* 29 1,325.00p Automatic Execution
 11:05:41 - 12-Jan-26
Buy* 59 1,325.00p Automatic Execution
 11:05:41 - 12-Jan-26
Sell* 100 1,315.00p Automatic Execution
 11:05:24 - 12-Jan-26
Buy* 43 1,320.00p Automatic Execution
 11:05:24 - 12-Jan-26
Sell* 43 1,315.00p Automatic Execution
 11:05:24 - 12-Jan-26
Buy* 185 1,320.00p Automatic Execution
 11:05:24 - 12-Jan-26
Buy* 177 1,320.00p Automatic Execution
 11:05:24 - 12-Jan-26
Sell* 5 1,310.00p Automatic Execution
 11:05:15 - 12-Jan-26
Sell* 71 1,310.00p Automatic Execution
 11:04:45 - 12-Jan-26
Buy* 1,942 1,320.00p SI Trade
 11:04:42 - 12-Jan-26
Sell* 4 1,315.00p Automatic Execution
 11:04:42 - 12-Jan-26
Sell* 10 1,315.00p Automatic Execution
 11:04:42 - 12-Jan-26
Buy* 171 1,320.00p Automatic Execution
 11:04:41 - 12-Jan-26
Buy* 10 1,320.00p Automatic Execution
 11:04:41 - 12-Jan-26
Buy* 15 1,320.00p Automatic Execution
 11:04:41 - 12-Jan-26
Sell* 61 1,315.00p Automatic Execution
 11:04:41 - 12-Jan-26
Sell* 16 1,315.00p Automatic Execution
 11:04:41 - 12-Jan-26
Sell* 6 1,315.00p Automatic Execution
 11:04:39 - 12-Jan-26
Sell* 76 1,315.00p Automatic Execution
 11:04:38 - 12-Jan-26
Buy* 15 1,320.00p Automatic Execution
 11:04:37 - 12-Jan-26
Sell* 48 1,315.00p Automatic Execution
 11:04:37 - 12-Jan-26
Sell* 74 1,315.00p Automatic Execution
 11:04:36 - 12-Jan-26
Buy* 48 1,320.00p Automatic Execution
 11:04:36 - 12-Jan-26
Sell* 21 1,315.00p Automatic Execution
 11:04:36 - 12-Jan-26
Sell* 48 1,315.00p Automatic Execution
 11:04:36 - 12-Jan-26
Buy* 29 1,320.00p Automatic Execution
 11:04:36 - 12-Jan-26
Buy* 500 1,320.00p Automatic Execution
 11:04:36 - 12-Jan-26
Sell* 1 1,310.00p Automatic Execution
 11:04:26 - 12-Jan-26
Unknown* 7 1,315.00p SI Trade
 11:04:25 - 12-Jan-26
Sell* 17 1,310.00p Automatic Execution
 11:04:25 - 12-Jan-26
Buy* 99 1,315.00p Automatic Execution
 11:04:25 - 12-Jan-26
Buy* 46 1,315.00p Automatic Execution
 11:04:25 - 12-Jan-26
Sell* 6 1,310.00p Automatic Execution
 10:56:35 - 12-Jan-26
Sell* 40 1,310.00p Automatic Execution
 10:55:23 - 12-Jan-26
Sell* 10 1,310.00p Automatic Execution
 10:55:14 - 12-Jan-26
Sell* 1 1,310.00p Automatic Execution
 10:54:18 - 12-Jan-26
Sell* 9 1,310.00p Automatic Execution
 10:54:18 - 12-Jan-26
Sell* 1 1,310.00p Automatic Execution
 10:53:24 - 12-Jan-26
Sell* 9 1,310.00p Automatic Execution
 10:53:24 - 12-Jan-26
Sell* 1 1,310.00p Automatic Execution
 10:51:11 - 12-Jan-26
Sell* 17 1,310.00p Automatic Execution
 10:50:50 - 12-Jan-26
Sell* 64 1,310.00p Automatic Execution
 10:50:17 - 12-Jan-26
Sell* 158 1,310.00p Automatic Execution
 10:50:17 - 12-Jan-26
Sell* 302 1,310.00p Automatic Execution
 10:50:17 - 12-Jan-26
Sell* 83 1,310.00p Automatic Execution
 10:50:16 - 12-Jan-26
Sell* 13 1,310.00p Automatic Execution
 10:50:15 - 12-Jan-26
Sell* 1,480 1,310.00p Automatic Execution
 10:50:15 - 12-Jan-26
Sell* 14 1,310.00p Automatic Execution
 10:50:01 - 12-Jan-26
Sell* 131 1,310.00p Automatic Execution
 10:50:01 - 12-Jan-26
Sell* 190 1,315.00p Automatic Execution
 10:50:00 - 12-Jan-26
Sell* 1 1,315.00p Automatic Execution
 10:50:00 - 12-Jan-26
Sell* 10 1,315.00p Automatic Execution
 10:50:00 - 12-Jan-26
Buy* 37 1,321.20p Ordinary
 10:26:45 - 12-Jan-26
Sell* 5 1,315.00p Automatic Execution
 10:18:51 - 12-Jan-26
Sell* 12 1,320.00p Automatic Execution
 10:18:51 - 12-Jan-26
Buy* 56 1,321.20p Ordinary
 10:11:49 - 12-Jan-26
Sell* 8 1,315.00p Automatic Execution
 10:09:24 - 12-Jan-26
Sell* 2 1,315.00p Automatic Execution
 10:09:17 - 12-Jan-26
Sell* 15 1,315.00p Automatic Execution
 10:09:17 - 12-Jan-26
FTSE 100 Latest
Value10,140.70
Change16.10