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* 151 1,341.56p Ordinary
14:46:16 - 22-Apr-26
Buy* 74 1,344.00p SI Trade
14:44:33 - 22-Apr-26
Sell* 333 1,341.00p SI Trade
14:44:33 - 22-Apr-26
Unknown* 0 1,338.00p SI Trade
14:44:33 - 22-Apr-26
Sell* 5 1,340.00p Automatic Execution
14:38:59 - 22-Apr-26
Sell* 139 1,340.00p Automatic Execution
14:38:59 - 22-Apr-26
Buy* 93 1,342.00p Automatic Execution
14:34:46 - 22-Apr-26
Buy* 76 1,342.00p Automatic Execution
14:34:46 - 22-Apr-26
Buy* 51 1,342.00p Automatic Execution
14:34:46 - 22-Apr-26
Unknown* 0 1,346.00p SI Trade
14:33:19 - 22-Apr-26
Sell* 64 1,342.00p Automatic Execution
14:33:19 - 22-Apr-26
Sell* 321 1,342.00p Automatic Execution
14:33:19 - 22-Apr-26
Buy* 94 1,348.00p Automatic Execution
14:19:31 - 22-Apr-26
Buy* 60 1,348.00p Automatic Execution
14:19:31 - 22-Apr-26
Buy* 8 1,348.00p Automatic Execution
14:19:31 - 22-Apr-26
Buy* 5 1,348.00p Automatic Execution
14:19:31 - 22-Apr-26
Sell* 51 1,346.00p Automatic Execution
14:19:31 - 22-Apr-26
Buy* 88 1,348.00p Automatic Execution
14:19:31 - 22-Apr-26
Buy* 14 1,348.00p Automatic Execution
14:19:31 - 22-Apr-26
Buy* 74 1,348.00p Automatic Execution
14:19:31 - 22-Apr-26
Buy* 83 1,348.00p Automatic Execution
14:19:31 - 22-Apr-26
Buy* 5 1,346.00p Automatic Execution
13:56:29 - 22-Apr-26
Buy* 12 1,342.00p Automatic Execution
13:53:45 - 22-Apr-26
Buy* 54 1,342.00p Automatic Execution
13:53:37 - 22-Apr-26
Buy* 91 1,342.00p Automatic Execution
13:53:37 - 22-Apr-26
Sell* 14 1,340.00p Automatic Execution
13:53:21 - 22-Apr-26
Sell* 333 1,340.00p Automatic Execution
13:53:21 - 22-Apr-26
Sell* 55 1,342.00p Automatic Execution
13:51:14 - 22-Apr-26
Sell* 53 1,342.00p Automatic Execution
13:51:14 - 22-Apr-26
Buy* 53 1,344.00p Automatic Execution
13:42:40 - 22-Apr-26
Sell* 94 1,342.00p Automatic Execution
13:42:40 - 22-Apr-26
Sell* 17 1,342.00p Automatic Execution
13:42:40 - 22-Apr-26
Sell* 73 1,342.00p Automatic Execution
13:42:40 - 22-Apr-26
Unknown* 0 1,348.00p SI Trade
13:30:33 - 22-Apr-26
Buy* 6 1,348.00p SI Trade
13:13:30 - 22-Apr-26
Buy* 222 1,346.08p Ordinary
13:07:08 - 22-Apr-26
Sell* 1 1,342.00p Automatic Execution
12:57:20 - 22-Apr-26
Sell* 47 1,342.00p Automatic Execution
12:57:20 - 22-Apr-26
Sell* 223 1,344.00p Automatic Execution
12:54:35 - 22-Apr-26
Sell* 80 1,344.00p Automatic Execution
12:54:35 - 22-Apr-26
Sell* 5 1,344.00p Automatic Execution
12:54:35 - 22-Apr-26
Sell* 46 1,344.00p Automatic Execution
12:54:35 - 22-Apr-26
Sell* 183 1,346.00p Automatic Execution
12:39:01 - 22-Apr-26
Sell* 21 1,346.00p Automatic Execution
12:39:01 - 22-Apr-26
Sell* 58 1,346.00p Automatic Execution
12:39:01 - 22-Apr-26
Buy* 645 1,350.00p Automatic Execution
12:38:05 - 22-Apr-26
Buy* 38 1,350.00p Automatic Execution
12:38:05 - 22-Apr-26
Buy* 88 1,350.00p Automatic Execution
12:38:05 - 22-Apr-26
Buy* 600 1,350.00p Ordinary
12:37:38 - 22-Apr-26
Unknown* 600 1,350.00p OTC Trade
12:37:38 - 22-Apr-26
Unknown* 151 1,347.00p SI Trade
12:36:44 - 22-Apr-26
Buy* 600 1,348.80p Ordinary
12:36:35 - 22-Apr-26
Sell* 600 1,345.32p Ordinary
12:36:28 - 22-Apr-26
Unknown* 56 1,347.00p SI Trade
12:24:58 - 22-Apr-26
Buy* 7 1,350.00p SI Trade
12:21:29 - 22-Apr-26
Sell* 12 1,348.00p Automatic Execution
11:47:14 - 22-Apr-26
Sell* 15 1,348.00p Automatic Execution
11:47:14 - 22-Apr-26
Sell* 37 1,348.00p Automatic Execution
11:47:14 - 22-Apr-26
Buy* 35 1,352.00p Automatic Execution
11:24:46 - 22-Apr-26
Buy* 79 1,352.00p Automatic Execution
11:24:46 - 22-Apr-26
Buy* 24 1,352.00p Automatic Execution
11:24:46 - 22-Apr-26
Buy* 27 1,350.00p Automatic Execution
11:22:42 - 22-Apr-26
Buy* 69 1,350.00p Automatic Execution
11:22:42 - 22-Apr-26
Buy* 426 1,348.2525p Ordinary
11:19:19 - 22-Apr-26
Buy* 2 1,350.00p Automatic Execution
10:59:00 - 22-Apr-26
Buy* 30 1,350.00p Automatic Execution
10:59:00 - 22-Apr-26
Buy* 30 1,348.00p Automatic Execution
10:59:00 - 22-Apr-26
Buy* 60 1,346.00p Automatic Execution
10:59:00 - 22-Apr-26
Buy* 30 1,346.00p Automatic Execution
10:59:00 - 22-Apr-26
Buy* 46 1,344.00p Automatic Execution
10:53:13 - 22-Apr-26
Buy* 5 1,344.00p Automatic Execution
10:53:13 - 22-Apr-26
Buy* 4 1,344.00p Automatic Execution
10:53:13 - 22-Apr-26
Buy* 96 1,344.00p Automatic Execution
10:52:58 - 22-Apr-26
Buy* 15 1,344.00p Automatic Execution
10:52:58 - 22-Apr-26
Buy* 19 1,344.00p Automatic Execution
10:42:00 - 22-Apr-26
Buy* 52 1,344.00p Automatic Execution
10:42:00 - 22-Apr-26
Buy* 37 1,344.00p Automatic Execution
10:42:00 - 22-Apr-26
Buy* 15 1,344.00p SI Trade
10:38:20 - 22-Apr-26
Unknown* 0 1,340.00p SI Trade
10:38:20 - 22-Apr-26
Sell* 38 1,340.00p Automatic Execution
10:20:22 - 22-Apr-26
Sell* 30 1,342.00p Automatic Execution
10:20:19 - 22-Apr-26
Sell* 14 1,342.00p Automatic Execution
10:20:19 - 22-Apr-26
Sell* 50 1,344.00p Automatic Execution
10:20:19 - 22-Apr-26
Sell* 32 1,344.00p Automatic Execution
10:20:19 - 22-Apr-26
Sell* 24 1,344.00p Automatic Execution
10:20:19 - 22-Apr-26
Buy* 98 1,352.00p SI Trade
10:03:29 - 22-Apr-26
Buy* 106 1,352.00p SI Trade
10:03:21 - 22-Apr-26
Sell* 19 1,348.00p Automatic Execution
10:03:21 - 22-Apr-26
Sell* 24 1,348.00p Automatic Execution
10:03:21 - 22-Apr-26
Sell* 52 1,348.00p Automatic Execution
10:03:21 - 22-Apr-26
Sell* 66 1,348.00p Automatic Execution
10:03:21 - 22-Apr-26
Buy* 24 1,352.00p Automatic Execution
10:03:21 - 22-Apr-26
Buy* 12 1,352.00p Automatic Execution
10:03:21 - 22-Apr-26
Buy* 120 1,352.00p Automatic Execution
10:03:21 - 22-Apr-26
Buy* 73 1,349.678p Suspected BUY Trade
09:43:05 - 22-Apr-26
Unknown* 80 1,348.00p SI Trade
09:40:00 - 22-Apr-26
Unknown* 163 1,350.00p SI Trade
08:52:28 - 22-Apr-26
Unknown* 81 1,350.00p SI Trade
08:52:27 - 22-Apr-26
Unknown* 122 1,350.00p SI Trade
08:52:25 - 22-Apr-26
Sell* 115 1,344.00p Automatic Execution
08:52:08 - 22-Apr-26
Sell* 79 1,344.00p Automatic Execution
08:52:08 - 22-Apr-26
Sell* 258 1,348.00p Automatic Execution
08:52:04 - 22-Apr-26
Sell* 64 1,348.00p Automatic Execution
08:52:04 - 22-Apr-26
Sell* 12 1,348.00p Automatic Execution
08:52:04 - 22-Apr-26
Sell* 301 1,348.00p Automatic Execution
08:52:04 - 22-Apr-26
Sell* 21 1,348.00p Automatic Execution
08:52:04 - 22-Apr-26
Sell* 15 1,348.00p Automatic Execution
08:52:04 - 22-Apr-26
Sell* 21 1,348.00p Automatic Execution
08:52:04 - 22-Apr-26
Sell* 7 1,348.00p Automatic Execution
08:52:04 - 22-Apr-26
Unknown* 0 1,374.00p SI Trade
08:27:48 - 22-Apr-26
Buy* 1 1,374.00p SI Trade
08:18:36 - 22-Apr-26
Unknown* 0 1,374.00p SI Trade
08:18:36 - 22-Apr-26
Unknown* 0 1,374.00p SI Trade
08:06:39 - 22-Apr-26
Unknown* 0 1,344.00p SI Trade
08:06:39 - 22-Apr-26
Sell* 8,338 1,352.00p Uncrossing Trade
16:35:06 - 21-Apr-26
Buy* 6 1,344.329p Suspected BUY Trade
16:26:18 - 21-Apr-26
Sell* 148 1,344.00p Automatic Execution
16:24:15 - 21-Apr-26
Sell* 104 1,344.00p Automatic Execution
16:24:15 - 21-Apr-26
Sell* 83 1,346.00p Automatic Execution
16:24:14 - 21-Apr-26
Sell* 3 1,346.00p Automatic Execution
16:24:14 - 21-Apr-26
Sell* 3 1,346.00p Automatic Execution
16:24:14 - 21-Apr-26
Sell* 104 1,348.00p Automatic Execution
16:21:54 - 21-Apr-26
Buy* 89 1,346.00p Automatic Execution
16:21:53 - 21-Apr-26
Buy* 1 1,346.00p Automatic Execution
16:21:53 - 21-Apr-26
Buy* 107 1,346.00p Automatic Execution
16:21:53 - 21-Apr-26
Buy* 15 1,346.00p Automatic Execution
16:21:53 - 21-Apr-26
Buy* 147 1,345.20p Ordinary
16:21:11 - 21-Apr-26
Buy* 89 1,346.00p Automatic Execution
16:18:52 - 21-Apr-26
Buy* 63 1,344.00p Automatic Execution
16:16:33 - 21-Apr-26
Buy* 208 1,344.00p Automatic Execution
16:16:32 - 21-Apr-26
Buy* 23 1,344.00p Automatic Execution
16:16:32 - 21-Apr-26
Buy* 81 1,344.00p Automatic Execution
16:16:32 - 21-Apr-26
Sell* 73 1,344.00p Automatic Execution
16:14:36 - 21-Apr-26
Sell* 30 1,344.00p Automatic Execution
16:14:36 - 21-Apr-26
Sell* 75 1,344.00p Automatic Execution
16:14:36 - 21-Apr-26
Sell* 51 1,344.00p Automatic Execution
16:14:36 - 21-Apr-26
Sell* 104 1,344.00p Automatic Execution
16:13:11 - 21-Apr-26
Buy* 104 1,344.00p Automatic Execution
16:13:11 - 21-Apr-26
Buy* 31 1,344.00p Automatic Execution
16:13:11 - 21-Apr-26
Buy* 20 1,344.00p Automatic Execution
16:13:11 - 21-Apr-26
Buy* 90 1,344.00p Automatic Execution
16:13:11 - 21-Apr-26
Buy* 81 1,344.00p Automatic Execution
16:13:11 - 21-Apr-26
Sell* 15 1,342.00p Automatic Execution
16:13:11 - 21-Apr-26
Sell* 76 1,342.00p Automatic Execution
16:13:11 - 21-Apr-26
Sell* 14 1,342.00p Automatic Execution
16:13:11 - 21-Apr-26
Sell* 76 1,342.00p Automatic Execution
16:13:11 - 21-Apr-26
Sell* 90 1,342.00p Automatic Execution
16:13:11 - 21-Apr-26
Buy* 96 1,344.00p Automatic Execution
16:13:11 - 21-Apr-26
Buy* 81 1,344.00p Automatic Execution
16:13:11 - 21-Apr-26
Buy* 83 1,344.00p Automatic Execution
16:13:11 - 21-Apr-26
Buy* 105 1,342.00p Automatic Execution
16:13:00 - 21-Apr-26
Buy* 81 1,336.00p Automatic Execution
16:05:31 - 21-Apr-26
Buy* 211 1,336.00p Automatic Execution
16:05:31 - 21-Apr-26
Buy* 62 1,336.00p Automatic Execution
16:05:31 - 21-Apr-26
Buy* 43 1,336.00p Automatic Execution
16:05:31 - 21-Apr-26
Buy* 104 1,336.00p Automatic Execution
16:05:31 - 21-Apr-26
Buy* 72 1,334.00p Automatic Execution
16:03:25 - 21-Apr-26
Buy* 100 1,334.00p Automatic Execution
16:03:25 - 21-Apr-26
Buy* 32 1,334.00p Automatic Execution
16:03:25 - 21-Apr-26
Buy* 103 1,334.00p Automatic Execution
16:03:25 - 21-Apr-26
Buy* 1 1,334.00p Automatic Execution
16:03:25 - 21-Apr-26
Sell* 79 1,332.00p Automatic Execution
16:03:25 - 21-Apr-26
Buy* 2 1,336.00p SI Trade
16:01:31 - 21-Apr-26
Buy* 12 1,336.00p SI Trade
16:01:29 - 21-Apr-26
Sell* 5 1,334.00p Automatic Execution
16:01:29 - 21-Apr-26
Sell* 5 1,334.00p Automatic Execution
16:01:29 - 21-Apr-26
Sell* 57 1,334.00p Automatic Execution
16:01:29 - 21-Apr-26
Sell* 1 1,334.00p Automatic Execution
16:01:29 - 21-Apr-26
Sell* 322 1,334.00p Automatic Execution
16:01:29 - 21-Apr-26
Sell* 15 1,334.00p SI Trade
16:01:27 - 21-Apr-26
Buy* 2,000 1,339.937p Ordinary
15:49:07 - 21-Apr-26
Sell* 103 1,334.00p Automatic Execution
15:49:07 - 21-Apr-26
Sell* 44 1,336.00p Automatic Execution
15:48:19 - 21-Apr-26
Sell* 81 1,336.00p Automatic Execution
15:48:19 - 21-Apr-26
Sell* 67 1,336.00p Automatic Execution
15:48:19 - 21-Apr-26
Sell* 296 1,338.084p Ordinary
15:46:21 - 21-Apr-26
Sell* 5 1,342.00p Automatic Execution
15:45:19 - 21-Apr-26
Sell* 5 1,342.00p Automatic Execution
15:45:19 - 21-Apr-26
Sell* 5 1,342.00p Automatic Execution
15:45:19 - 21-Apr-26
Sell* 16 1,342.00p Automatic Execution
15:45:19 - 21-Apr-26
Sell* 438 1,342.00p Automatic Execution
15:45:19 - 21-Apr-26
Unknown* 0 1,350.00p SI Trade
15:40:28 - 21-Apr-26
Sell* 56 1,344.00p Automatic Execution
15:16:20 - 21-Apr-26
Sell* 35 1,344.00p Automatic Execution
15:16:20 - 21-Apr-26
Sell* 34 1,344.00p Automatic Execution
15:16:20 - 21-Apr-26
Sell* 66 1,344.00p Automatic Execution
15:16:20 - 21-Apr-26
Sell* 7 1,344.00p Automatic Execution
15:16:20 - 21-Apr-26
Sell* 163 1,348.00p Automatic Execution
15:13:25 - 21-Apr-26
Sell* 44 1,348.00p Automatic Execution
15:13:25 - 21-Apr-26
Sell* 327 1,348.00p Automatic Execution
15:13:25 - 21-Apr-26
Sell* 423 1,348.00p Automatic Execution
15:13:25 - 21-Apr-26
Sell* 1 1,352.00p Automatic Execution
14:59:28 - 21-Apr-26
Sell* 109 1,354.00p Automatic Execution
14:59:21 - 21-Apr-26
Sell* 81 1,354.00p Automatic Execution
14:59:21 - 21-Apr-26
Sell* 324 1,354.00p Automatic Execution
14:59:21 - 21-Apr-26
Sell* 5 1,354.00p Automatic Execution
14:59:21 - 21-Apr-26
Sell* 54 1,356.00p Automatic Execution
14:43:27 - 21-Apr-26
Sell* 67 1,356.00p Automatic Execution
14:43:27 - 21-Apr-26
Sell* 25 1,358.00p Automatic Execution
14:43:27 - 21-Apr-26
Sell* 61 1,358.00p Automatic Execution
14:43:27 - 21-Apr-26
FTSE 100 Latest
Value10,487.00
Change-11.09