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* 17 1,495.00p Ordinary
 12:18:06 - 16-Feb-26
Unknown* 17 1,495.00p OTC Trade
 12:18:06 - 16-Feb-26
Sell* 68 1,495.00p Automatic Execution
 12:18:06 - 16-Feb-26
Unknown* 35 1,500.00p Ordinary
 12:08:22 - 16-Feb-26
Unknown* 700 1,500.00p Ordinary
 11:35:35 - 16-Feb-26
Unknown* 0 1,505.00p SI Trade
 11:03:43 - 16-Feb-26
Buy* 139 1,501.50p Ordinary
 09:58:46 - 16-Feb-26
Unknown* 1,250 1,500.00p Ordinary
 09:49:50 - 16-Feb-26
Buy* 1 1,505.00p Automatic Execution
 09:10:34 - 16-Feb-26
Sell* 134 1,498.60p Ordinary
 09:08:43 - 16-Feb-26
Sell* 201 1,498.60p Ordinary
 09:04:34 - 16-Feb-26
Buy* 3 1,505.00p Automatic Execution
 09:03:13 - 16-Feb-26
Buy* 36 1,505.00p Automatic Execution
 09:03:12 - 16-Feb-26
Buy* 482 1,500.00p Automatic Execution
 09:03:12 - 16-Feb-26
Buy* 1 1,500.00p Automatic Execution
 09:01:58 - 16-Feb-26
Buy* 17 1,500.00p Automatic Execution
 09:01:57 - 16-Feb-26
Sell* 800 1,498.00p Ordinary
 09:01:52 - 16-Feb-26
Buy* 1 1,505.00p Automatic Execution
 08:59:26 - 16-Feb-26
Sell* 15 1,500.00p Automatic Execution
 08:59:26 - 16-Feb-26
Sell* 2 1,500.00p Automatic Execution
 08:59:19 - 16-Feb-26
Buy* 1 1,505.00p Automatic Execution
 08:59:15 - 16-Feb-26
Buy* 17 1,505.00p Automatic Execution
 08:59:11 - 16-Feb-26
Sell* 36 1,500.00p Automatic Execution
 08:59:11 - 16-Feb-26
Sell* 104 1,500.00p Automatic Execution
 08:59:11 - 16-Feb-26
Sell* 29 1,500.00p Automatic Execution
 08:59:11 - 16-Feb-26
Buy* 56 1,505.00p Automatic Execution
 08:58:56 - 16-Feb-26
Buy* 19 1,505.00p Automatic Execution
 08:58:55 - 16-Feb-26
Sell* 119 1,500.00p Automatic Execution
 08:58:55 - 16-Feb-26
Sell* 37 1,500.00p Automatic Execution
 08:58:55 - 16-Feb-26
Sell* 142 1,500.00p Automatic Execution
 08:58:55 - 16-Feb-26
Sell* 98 1,500.00p Automatic Execution
 08:58:55 - 16-Feb-26
Sell* 2 1,500.00p Automatic Execution
 08:58:35 - 16-Feb-26
Buy* 4 1,505.00p Automatic Execution
 08:58:35 - 16-Feb-26
Sell* 2 1,500.00p Automatic Execution
 08:58:10 - 16-Feb-26
Buy* 55 1,505.00p Automatic Execution
 08:58:10 - 16-Feb-26
Buy* 2 1,505.00p Automatic Execution
 08:58:10 - 16-Feb-26
Sell* 2 1,500.00p Automatic Execution
 08:58:08 - 16-Feb-26
Sell* 2 1,500.00p Automatic Execution
 08:58:06 - 16-Feb-26
Buy* 202 1,505.00p Automatic Execution
 08:58:06 - 16-Feb-26
Buy* 320 1,500.00p Automatic Execution
 08:58:05 - 16-Feb-26
Buy* 5 1,500.00p Automatic Execution
 08:58:05 - 16-Feb-26
Buy* 16 1,500.00p Automatic Execution
 08:58:01 - 16-Feb-26
Buy* 78 1,500.00p Automatic Execution
 08:58:01 - 16-Feb-26
Buy* 35 1,500.00p SI Trade
 08:57:59 - 16-Feb-26
Buy* 11 1,500.00p Automatic Execution
 08:57:59 - 16-Feb-26
Buy* 12 1,499.975p Ordinary
 08:55:23 - 16-Feb-26
Buy* 14 1,500.00p SI Trade
 08:55:22 - 16-Feb-26
Buy* 5 1,500.00p SI Trade
 08:55:22 - 16-Feb-26
Buy* 70 1,500.00p Automatic Execution
 08:55:22 - 16-Feb-26
Sell* 1,000 1,498.00p Ordinary
 08:55:17 - 16-Feb-26
Sell* 75 1,497.00p Ordinary
 08:34:20 - 16-Feb-26
Unknown* 0 1,510.00p SI Trade
 08:26:18 - 16-Feb-26
Unknown* 0 1,510.00p SI Trade
 08:17:06 - 16-Feb-26
Unknown* 0 1,490.00p SI Trade
 08:10:00 - 16-Feb-26
Unknown* 0 1,510.00p SI Trade
 08:10:00 - 16-Feb-26
Sell* 1 1,490.00p SI Trade
 08:10:00 - 16-Feb-26
Unknown* 0 1,510.00p SI Trade
 08:10:00 - 16-Feb-26
Unknown* 0 1,510.00p SI Trade
 08:10:00 - 16-Feb-26
Buy* 1 1,510.00p SI Trade
 08:10:00 - 16-Feb-26
Buy* 6 1,510.00p SI Trade
 08:10:00 - 16-Feb-26
Buy* 2 1,510.00p SI Trade
 08:10:00 - 16-Feb-26
Unknown* 0 1,510.00p SI Trade
 08:10:00 - 16-Feb-26
Buy* 3 1,510.00p SI Trade
 08:10:00 - 16-Feb-26
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
FTSE 100 Latest
Value10,474.53
Change28.18