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* 9,703 1,235.00p Suspected BUY Trade
16:35:21 - 24-Mar-26
Buy* 165 1,225.00p Automatic Execution
16:29:58 - 24-Mar-26
Buy* 657 1,225.00p Automatic Execution
16:29:58 - 24-Mar-26
Sell* 202 1,225.00p Automatic Execution
16:29:55 - 24-Mar-26
Sell* 71 1,225.00p Automatic Execution
16:29:55 - 24-Mar-26
Sell* 167 1,225.00p Automatic Execution
16:29:55 - 24-Mar-26
Sell* 92 1,225.00p Automatic Execution
16:29:55 - 24-Mar-26
Buy* 5 1,230.00p Automatic Execution
16:29:30 - 24-Mar-26
Buy* 25 1,230.00p SI Trade
16:28:54 - 24-Mar-26
Sell* 96 1,220.00p Ordinary
16:20:21 - 24-Mar-26
Unknown* 96 1,220.00p OTC Trade
16:20:21 - 24-Mar-26
Buy* 68 1,225.00p Automatic Execution
16:01:26 - 24-Mar-26
Buy* 360 1,225.00p Automatic Execution
16:01:08 - 24-Mar-26
Sell* 285 1,225.00p Automatic Execution
16:00:58 - 24-Mar-26
Sell* 124 1,225.00p Automatic Execution
16:00:58 - 24-Mar-26
Sell* 200 1,225.00p Automatic Execution
16:00:58 - 24-Mar-26
Sell* 93 1,225.00p Automatic Execution
16:00:58 - 24-Mar-26
Sell* 98 1,225.00p Automatic Execution
16:00:58 - 24-Mar-26
Sell* 100 1,225.00p Automatic Execution
16:00:58 - 24-Mar-26
Sell* 147 1,225.00p Automatic Execution
16:00:58 - 24-Mar-26
Sell* 54 1,225.00p Automatic Execution
16:00:58 - 24-Mar-26
Sell* 45 1,225.00p Automatic Execution
16:00:58 - 24-Mar-26
Sell* 87 1,230.00p Automatic Execution
15:56:26 - 24-Mar-26
Sell* 125 1,230.00p Automatic Execution
15:56:26 - 24-Mar-26
Sell* 440 1,230.00p Automatic Execution
15:56:26 - 24-Mar-26
Sell* 100 1,230.00p Automatic Execution
15:56:26 - 24-Mar-26
Sell* 44 1,230.00p Automatic Execution
15:56:26 - 24-Mar-26
Buy* 8 1,240.00p SI Trade
15:56:18 - 24-Mar-26
Sell* 150 1,230.00p Ordinary
15:53:09 - 24-Mar-26
Unknown* 150 1,230.00p OTC Trade
15:53:09 - 24-Mar-26
Buy* 218 1,240.00p SI Trade
15:47:47 - 24-Mar-26
Unknown* 132 1,235.00p SI Trade
15:37:59 - 24-Mar-26
Buy* 165 1,230.00p Automatic Execution
15:37:57 - 24-Mar-26
Buy* 166 1,230.00p Automatic Execution
15:37:57 - 24-Mar-26
Buy* 6 1,230.00p Automatic Execution
15:37:57 - 24-Mar-26
Buy* 125 1,225.00p Automatic Execution
15:31:53 - 24-Mar-26
Buy* 55 1,225.00p Automatic Execution
15:31:50 - 24-Mar-26
Buy* 125 1,225.00p Automatic Execution
15:31:50 - 24-Mar-26
Buy* 154 1,225.00p Automatic Execution
15:31:50 - 24-Mar-26
Sell* 10 1,220.00p Automatic Execution
15:27:48 - 24-Mar-26
Sell* 90 1,220.00p Automatic Execution
15:27:48 - 24-Mar-26
Buy* 42 1,225.00p Automatic Execution
15:23:05 - 24-Mar-26
Buy* 49 1,225.00p Automatic Execution
15:23:05 - 24-Mar-26
Buy* 160 1,225.00p Automatic Execution
15:23:05 - 24-Mar-26
Sell* 229 1,220.00p SI Trade
15:22:30 - 24-Mar-26
Sell* 177 1,220.00p Automatic Execution
15:22:10 - 24-Mar-26
Sell* 47 1,220.00p Automatic Execution
15:22:10 - 24-Mar-26
Sell* 7 1,220.00p Automatic Execution
15:22:10 - 24-Mar-26
Sell* 36 1,220.00p Ordinary
15:14:52 - 24-Mar-26
Unknown* 36 1,220.00p OTC Trade
15:14:52 - 24-Mar-26
Sell* 96 1,220.00p Ordinary
15:04:03 - 24-Mar-26
Unknown* 96 1,220.00p OTC Trade
15:04:03 - 24-Mar-26
Sell* 250 1,220.00p Ordinary
14:59:02 - 24-Mar-26
Unknown* 250 1,220.00p OTC Trade
14:59:02 - 24-Mar-26
Sell* 2 1,225.00p Automatic Execution
14:54:07 - 24-Mar-26
Sell* 52 1,225.00p Automatic Execution
14:54:07 - 24-Mar-26
Sell* 1 1,225.00p Automatic Execution
14:54:07 - 24-Mar-26
Sell* 165 1,225.00p Automatic Execution
14:54:07 - 24-Mar-26
Sell* 87 1,225.00p Automatic Execution
14:54:07 - 24-Mar-26
Sell* 178 1,225.00p Automatic Execution
14:54:07 - 24-Mar-26
Sell* 87 1,225.00p Automatic Execution
14:54:07 - 24-Mar-26
Sell* 161 1,225.00p Automatic Execution
14:54:07 - 24-Mar-26
Buy* 49 1,225.00p Automatic Execution
14:54:07 - 24-Mar-26
Buy* 195 1,225.00p Automatic Execution
14:54:07 - 24-Mar-26
Buy* 157 1,220.00p Automatic Execution
14:53:33 - 24-Mar-26
Buy* 2 1,220.00p Automatic Execution
14:53:33 - 24-Mar-26
Sell* 159 1,220.00p Automatic Execution
14:53:33 - 24-Mar-26
Unknown* 29 1,215.00p OTC Trade
14:53:33 - 24-Mar-26
Sell* 43 1,215.00p Automatic Execution
14:53:33 - 24-Mar-26
Buy* 165 1,220.00p Automatic Execution
14:53:33 - 24-Mar-26
Buy* 1 1,220.00p Automatic Execution
14:53:33 - 24-Mar-26
Buy* 167 1,215.00p Automatic Execution
14:53:33 - 24-Mar-26
Sell* 29 1,215.00p Ordinary
14:53:32 - 24-Mar-26
Sell* 18 1,205.00p Ordinary
14:42:33 - 24-Mar-26
Unknown* 18 1,205.00p OTC Trade
14:42:33 - 24-Mar-26
Sell* 38 1,205.00p Ordinary
14:38:06 - 24-Mar-26
Unknown* 38 1,205.00p OTC Trade
14:38:06 - 24-Mar-26
Buy* 47 1,210.00p Automatic Execution
14:33:20 - 24-Mar-26
Buy* 19 1,210.00p Automatic Execution
14:33:20 - 24-Mar-26
Sell* 140 1,205.00p Automatic Execution
14:33:20 - 24-Mar-26
Sell* 48 1,205.00p Automatic Execution
14:33:20 - 24-Mar-26
Sell* 16 1,205.00p Ordinary
14:33:03 - 24-Mar-26
Unknown* 16 1,205.00p OTC Trade
14:33:03 - 24-Mar-26
Unknown* 16 1,205.00p OTC Trade
14:32:49 - 24-Mar-26
Sell* 16 1,205.00p Ordinary
14:32:48 - 24-Mar-26
Sell* 1,600 1,210.00p Negotiated Trade
14:26:08 - 24-Mar-26
Buy* 83 1,215.00p Automatic Execution
14:23:00 - 24-Mar-26
Buy* 45 1,215.00p Automatic Execution
14:23:00 - 24-Mar-26
Buy* 251 1,220.00p SI Trade
13:59:56 - 24-Mar-26
Buy* 86 1,220.00p SI Trade
13:59:48 - 24-Mar-26
Buy* 19 1,210.00p Automatic Execution
13:59:29 - 24-Mar-26
Buy* 31 1,210.00p Automatic Execution
13:59:20 - 24-Mar-26
Sell* 14 1,200.00p Automatic Execution
13:52:22 - 24-Mar-26
Sell* 88 1,200.00p Automatic Execution
13:52:22 - 24-Mar-26
Sell* 9 1,210.00p Ordinary
13:35:04 - 24-Mar-26
Unknown* 9 1,210.00p OTC Trade
13:35:04 - 24-Mar-26
Buy* 1 1,220.00p Automatic Execution
13:21:50 - 24-Mar-26
Buy* 5 1,220.00p Automatic Execution
13:21:48 - 24-Mar-26
Buy* 7 1,220.00p Automatic Execution
13:13:43 - 24-Mar-26
Unknown* 0 1,220.00p SI Trade
12:30:23 - 24-Mar-26
Buy* 1 1,220.00p Automatic Execution
12:11:59 - 24-Mar-26
Buy* 6 1,220.00p Automatic Execution
11:53:07 - 24-Mar-26
Sell* 1 1,210.00p SI Trade
11:47:48 - 24-Mar-26
Buy* 45 1,220.00p Automatic Execution
11:32:21 - 24-Mar-26
Buy* 64 1,220.00p Automatic Execution
11:32:21 - 24-Mar-26
Buy* 6 1,220.00p Automatic Execution
11:28:06 - 24-Mar-26
Buy* 37 1,220.00p Automatic Execution
11:28:06 - 24-Mar-26
Buy* 46 1,220.00p Automatic Execution
11:28:06 - 24-Mar-26
Sell* 24 1,220.00p Automatic Execution
11:27:35 - 24-Mar-26
Sell* 47 1,220.00p Automatic Execution
11:27:35 - 24-Mar-26
Sell* 107 1,220.00p Automatic Execution
11:27:35 - 24-Mar-26
Buy* 10 1,225.00p Automatic Execution
11:17:48 - 24-Mar-26
Unknown* 0 1,220.00p SI Trade
11:16:57 - 24-Mar-26
Sell* 30 1,220.00p Automatic Execution
11:16:57 - 24-Mar-26
Sell* 234 1,220.00p Automatic Execution
11:16:57 - 24-Mar-26
Sell* 24 1,220.00p Automatic Execution
11:16:57 - 24-Mar-26
Unknown* 0 1,220.00p SI Trade
11:10:31 - 24-Mar-26
Buy* 242 1,226.729p Suspected BUY Trade
10:51:20 - 24-Mar-26
Sell* 2 1,220.00p Automatic Execution
10:46:20 - 24-Mar-26
Sell* 120 1,225.00p Automatic Execution
10:45:25 - 24-Mar-26
Sell* 210 1,225.00p Automatic Execution
10:45:25 - 24-Mar-26
Sell* 246 1,225.00p Automatic Execution
10:45:25 - 24-Mar-26
Sell* 46 1,225.00p Automatic Execution
10:45:25 - 24-Mar-26
Sell* 179 1,225.00p Automatic Execution
10:45:25 - 24-Mar-26
Unknown* 618 1,225.00p SI Trade
10:45:19 - 24-Mar-26
Sell* 156 1,230.00p Automatic Execution
10:45:17 - 24-Mar-26
Sell* 17 1,230.00p Automatic Execution
10:45:17 - 24-Mar-26
Sell* 150 1,230.00p Automatic Execution
10:45:17 - 24-Mar-26
Sell* 150 1,230.00p Automatic Execution
10:45:17 - 24-Mar-26
Buy* 354 1,230.00p Automatic Execution
10:45:17 - 24-Mar-26
Buy* 153 1,220.00p Automatic Execution
10:45:16 - 24-Mar-26
Buy* 153 1,220.00p Automatic Execution
10:45:16 - 24-Mar-26
Buy* 153 1,220.00p Automatic Execution
10:45:16 - 24-Mar-26
Buy* 153 1,220.00p Automatic Execution
10:45:16 - 24-Mar-26
Buy* 134 1,220.00p Automatic Execution
10:45:16 - 24-Mar-26
Buy* 19 1,220.00p Automatic Execution
10:45:16 - 24-Mar-26
Buy* 153 1,220.00p Automatic Execution
10:45:16 - 24-Mar-26
Buy* 1 1,220.00p Automatic Execution
10:45:16 - 24-Mar-26
Buy* 58 1,225.00p Automatic Execution
10:45:16 - 24-Mar-26
Buy* 6 1,220.00p Automatic Execution
10:44:48 - 24-Mar-26
Buy* 78 1,220.00p Automatic Execution
10:44:48 - 24-Mar-26
Buy* 3 1,220.00p Automatic Execution
10:44:46 - 24-Mar-26
Buy* 2 1,220.00p Automatic Execution
10:44:46 - 24-Mar-26
Buy* 1 1,220.00p Automatic Execution
10:44:43 - 24-Mar-26
Buy* 1 1,220.00p Automatic Execution
10:44:43 - 24-Mar-26
Buy* 2 1,220.00p Automatic Execution
10:44:43 - 24-Mar-26
Buy* 2 1,220.00p Automatic Execution
10:44:43 - 24-Mar-26
Buy* 1 1,220.00p Automatic Execution
10:44:43 - 24-Mar-26
Buy* 1 1,220.00p Automatic Execution
10:44:43 - 24-Mar-26
Buy* 2 1,220.00p Automatic Execution
10:44:43 - 24-Mar-26
Buy* 14 1,220.00p Automatic Execution
10:44:43 - 24-Mar-26
Buy* 10 1,220.00p Automatic Execution
10:44:43 - 24-Mar-26
Buy* 23 1,220.00p Automatic Execution
10:44:43 - 24-Mar-26
Buy* 94 1,220.00p Automatic Execution
10:44:41 - 24-Mar-26
Buy* 89 1,220.00p Automatic Execution
10:44:41 - 24-Mar-26
Buy* 153 1,220.00p Automatic Execution
10:44:41 - 24-Mar-26
Buy* 33 1,220.00p Automatic Execution
10:44:29 - 24-Mar-26
Buy* 59 1,220.00p Automatic Execution
10:44:29 - 24-Mar-26
Buy* 155 1,220.00p Automatic Execution
10:44:29 - 24-Mar-26
Buy* 13 1,220.00p Automatic Execution
10:44:29 - 24-Mar-26
Buy* 140 1,220.00p Automatic Execution
10:44:29 - 24-Mar-26
Unknown* 0 1,205.00p SI Trade
10:29:21 - 24-Mar-26
Buy* 150 1,215.00p Automatic Execution
10:08:38 - 24-Mar-26
Buy* 169 1,210.00p Automatic Execution
10:08:24 - 24-Mar-26
Sell* 68 1,205.00p Automatic Execution
10:04:39 - 24-Mar-26
Sell* 255 1,205.00p Automatic Execution
10:04:39 - 24-Mar-26
Sell* 200 1,205.00p Automatic Execution
10:04:39 - 24-Mar-26
Sell* 142 1,205.00p Automatic Execution
10:04:39 - 24-Mar-26
Sell* 46 1,205.00p Automatic Execution
10:04:39 - 24-Mar-26
Sell* 159 1,205.00p Automatic Execution
10:04:39 - 24-Mar-26
Buy* 14 1,205.00p Automatic Execution
09:55:03 - 24-Mar-26
Buy* 442 1,205.00p Automatic Execution
09:55:03 - 24-Mar-26
Buy* 143 1,205.00p Automatic Execution
09:55:03 - 24-Mar-26
Buy* 55 1,205.00p Automatic Execution
09:55:03 - 24-Mar-26
Buy* 90 1,205.00p Automatic Execution
09:55:03 - 24-Mar-26
Buy* 13 1,205.00p Automatic Execution
09:55:03 - 24-Mar-26
Sell* 57 1,195.048p Negotiated Trade
09:33:00 - 24-Mar-26
Buy* 56 1,200.00p Automatic Execution
09:18:23 - 24-Mar-26
Buy* 160 1,200.00p Automatic Execution
09:18:23 - 24-Mar-26
Buy* 66 1,198.20p Ordinary
09:18:16 - 24-Mar-26
Sell* 41 1,195.00p Automatic Execution
09:18:16 - 24-Mar-26
Sell* 32 1,200.00p Automatic Execution
09:08:39 - 24-Mar-26
Sell* 51 1,200.00p Automatic Execution
09:08:39 - 24-Mar-26
Unknown* 0 1,210.00p SI Trade
09:08:03 - 24-Mar-26
Sell* 33 1,200.00p Automatic Execution
09:08:03 - 24-Mar-26
Sell* 733 1,200.00p Automatic Execution
09:08:03 - 24-Mar-26
Sell* 98 1,205.00p Automatic Execution
09:08:03 - 24-Mar-26
Sell* 98 1,205.00p Automatic Execution
09:08:03 - 24-Mar-26
Sell* 61 1,210.00p Automatic Execution
09:06:24 - 24-Mar-26
Sell* 61 1,210.00p Automatic Execution
09:06:24 - 24-Mar-26
Sell* 46 1,210.00p Automatic Execution
09:06:24 - 24-Mar-26
Sell* 100 1,212.20p Ordinary
08:58:42 - 24-Mar-26
Sell* 40 1,215.00p Automatic Execution
08:42:08 - 24-Mar-26
Sell* 43 1,215.00p Automatic Execution
08:42:08 - 24-Mar-26
Buy* 153 1,220.00p Automatic Execution
08:38:18 - 24-Mar-26
Buy* 2 1,220.00p Automatic Execution
08:38:18 - 24-Mar-26
Buy* 99 1,220.00p Automatic Execution
08:38:18 - 24-Mar-26
Unknown* 0 1,220.00p SI Trade
08:37:11 - 24-Mar-26
Buy* 54 1,220.00p Automatic Execution
08:37:11 - 24-Mar-26
Sell* 98 1,215.00p Automatic Execution
08:37:11 - 24-Mar-26
FTSE 100 Latest
Value9,965.16
Change71.01