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* 13,927 1,350.00p Suspected BUY Trade
16:35:13 - 18-Mar-26
Sell* 180 1,340.00p Ordinary
16:29:55 - 18-Mar-26
Unknown* 180 1,340.00p OTC Trade
16:29:55 - 18-Mar-26
Buy* 20 1,345.00p Automatic Execution
16:16:15 - 18-Mar-26
Buy* 95 1,345.00p Automatic Execution
16:16:10 - 18-Mar-26
Buy* 52 1,345.00p Automatic Execution
16:16:10 - 18-Mar-26
Buy* 53 1,345.00p Automatic Execution
16:16:09 - 18-Mar-26
Buy* 91 1,345.00p Automatic Execution
16:16:09 - 18-Mar-26
Buy* 40 1,345.00p Automatic Execution
16:16:09 - 18-Mar-26
Buy* 63 1,345.00p Automatic Execution
16:14:31 - 18-Mar-26
Buy* 135 1,345.00p Automatic Execution
16:14:31 - 18-Mar-26
Buy* 6 1,345.00p Automatic Execution
16:13:44 - 18-Mar-26
Buy* 184 1,345.00p Automatic Execution
16:13:44 - 18-Mar-26
Buy* 124 1,345.00p Automatic Execution
16:12:51 - 18-Mar-26
Buy* 59 1,345.00p Automatic Execution
16:12:51 - 18-Mar-26
Unknown* 180 1,340.00p OTC Trade
16:12:44 - 18-Mar-26
Sell* 180 1,340.00p Ordinary
16:12:44 - 18-Mar-26
Sell* 51 1,340.00p Automatic Execution
16:08:33 - 18-Mar-26
Sell* 108 1,340.00p Automatic Execution
16:08:33 - 18-Mar-26
Buy* 142 1,345.00p Automatic Execution
16:08:22 - 18-Mar-26
Buy* 69 1,345.00p Automatic Execution
16:08:22 - 18-Mar-26
Buy* 15 1,345.00p Automatic Execution
16:08:19 - 18-Mar-26
Sell* 41 1,340.00p Automatic Execution
16:05:25 - 18-Mar-26
Sell* 289 1,340.00p Automatic Execution
16:05:25 - 18-Mar-26
Sell* 93 1,340.00p Automatic Execution
16:05:25 - 18-Mar-26
Sell* 43 1,340.00p Automatic Execution
16:05:25 - 18-Mar-26
Buy* 139 1,345.00p Automatic Execution
16:02:11 - 18-Mar-26
Buy* 6 1,345.00p Automatic Execution
16:02:11 - 18-Mar-26
Buy* 99 1,345.00p Automatic Execution
15:43:30 - 18-Mar-26
Buy* 100 1,345.00p Automatic Execution
15:32:01 - 18-Mar-26
Buy* 210 1,345.00p Automatic Execution
15:28:18 - 18-Mar-26
Buy* 72 1,345.00p Automatic Execution
15:28:18 - 18-Mar-26
Buy* 28 1,345.00p Automatic Execution
15:28:18 - 18-Mar-26
Buy* 43 1,345.00p Automatic Execution
15:28:18 - 18-Mar-26
Sell* 39 1,340.00p Automatic Execution
15:27:27 - 18-Mar-26
Sell* 89 1,340.00p Automatic Execution
15:27:27 - 18-Mar-26
Sell* 95 1,340.00p Automatic Execution
15:27:27 - 18-Mar-26
Sell* 277 1,340.00p Automatic Execution
15:27:27 - 18-Mar-26
Sell* 64 1,340.00p Ordinary
15:27:22 - 18-Mar-26
Unknown* 64 1,340.00p OTC Trade
15:27:22 - 18-Mar-26
Sell* 130 1,340.00p Ordinary
15:22:20 - 18-Mar-26
Unknown* 130 1,340.00p OTC Trade
15:22:20 - 18-Mar-26
Buy* 509 1,345.00p Automatic Execution
15:19:10 - 18-Mar-26
Sell* 70 1,340.00p Ordinary
15:12:18 - 18-Mar-26
Unknown* 70 1,340.00p OTC Trade
15:12:18 - 18-Mar-26
Sell* 165 1,340.00p Ordinary
15:07:17 - 18-Mar-26
Unknown* 165 1,340.00p OTC Trade
15:07:17 - 18-Mar-26
Buy* 80 1,340.00p Automatic Execution
15:02:11 - 18-Mar-26
Sell* 137 1,340.00p Automatic Execution
15:02:11 - 18-Mar-26
Sell* 183 1,340.00p Automatic Execution
15:02:11 - 18-Mar-26
Sell* 160 1,340.00p Ordinary
15:01:11 - 18-Mar-26
Unknown* 160 1,340.00p OTC Trade
15:01:11 - 18-Mar-26
Sell* 762 1,341.75p Ordinary
14:56:20 - 18-Mar-26
Sell* 17 1,340.00p Ordinary
14:52:36 - 18-Mar-26
Unknown* 17 1,340.00p OTC Trade
14:52:36 - 18-Mar-26
Sell* 15 1,340.90p Ordinary
14:49:30 - 18-Mar-26
Sell* 9 1,340.00p Automatic Execution
14:47:23 - 18-Mar-26
Sell* 11 1,340.00p Automatic Execution
14:47:10 - 18-Mar-26
Buy* 74 1,345.00p Automatic Execution
14:47:09 - 18-Mar-26
Buy* 161 1,345.00p Automatic Execution
14:47:09 - 18-Mar-26
Buy* 74 1,340.00p Automatic Execution
14:44:57 - 18-Mar-26
Buy* 59 1,340.00p Automatic Execution
14:44:57 - 18-Mar-26
Sell* 52 1,335.00p Automatic Execution
14:44:52 - 18-Mar-26
Buy* 180 1,340.00p Automatic Execution
14:38:10 - 18-Mar-26
Buy* 93 1,335.00p Automatic Execution
14:37:41 - 18-Mar-26
Sell* 130 1,335.00p Automatic Execution
14:37:41 - 18-Mar-26
Sell* 85 1,335.00p Automatic Execution
14:37:41 - 18-Mar-26
Sell* 64 1,335.00p Automatic Execution
14:37:41 - 18-Mar-26
Sell* 62 1,335.00p Automatic Execution
14:37:41 - 18-Mar-26
Sell* 66 1,335.00p Automatic Execution
14:37:41 - 18-Mar-26
Sell* 32 1,335.00p Ordinary
14:37:35 - 18-Mar-26
Unknown* 32 1,335.00p OTC Trade
14:37:35 - 18-Mar-26
Buy* 202 1,340.00p Automatic Execution
14:32:53 - 18-Mar-26
Buy* 168 1,340.00p Automatic Execution
14:32:53 - 18-Mar-26
Buy* 117 1,340.00p Automatic Execution
14:31:25 - 18-Mar-26
Buy* 39 1,340.00p Automatic Execution
14:31:25 - 18-Mar-26
Buy* 168 1,340.00p Automatic Execution
14:31:20 - 18-Mar-26
Sell* 207 1,335.00p Automatic Execution
14:26:26 - 18-Mar-26
Sell* 732 1,335.00p Automatic Execution
14:26:26 - 18-Mar-26
Sell* 97 1,335.00p Automatic Execution
14:26:26 - 18-Mar-26
Sell* 18 1,335.00p Automatic Execution
14:26:26 - 18-Mar-26
Sell* 89 1,335.00p Automatic Execution
14:26:26 - 18-Mar-26
Sell* 6 1,335.00p Automatic Execution
14:26:26 - 18-Mar-26
Sell* 32 1,335.00p Ordinary
14:22:50 - 18-Mar-26
Unknown* 32 1,335.00p OTC Trade
14:22:50 - 18-Mar-26
Sell* 78 1,335.00p Ordinary
14:17:45 - 18-Mar-26
Unknown* 78 1,335.00p OTC Trade
14:17:45 - 18-Mar-26
Buy* 9 1,345.00p Automatic Execution
14:13:21 - 18-Mar-26
Buy* 20 1,345.00p Automatic Execution
14:13:21 - 18-Mar-26
Sell* 145 1,335.00p Ordinary
14:08:29 - 18-Mar-26
Unknown* 145 1,335.00p OTC Trade
14:08:29 - 18-Mar-26
Buy* 2 1,345.00p SI Trade
13:58:47 - 18-Mar-26
Buy* 46 1,340.00p Automatic Execution
13:54:31 - 18-Mar-26
Buy* 55 1,340.00p Automatic Execution
13:54:31 - 18-Mar-26
Unknown* 68 1,335.00p OTC Trade
13:54:16 - 18-Mar-26
Sell* 68 1,335.00p Ordinary
13:54:16 - 18-Mar-26
Sell* 8 1,338.00p Ordinary
13:53:04 - 18-Mar-26
Buy* 485 1,340.00p Automatic Execution
13:49:29 - 18-Mar-26
Sell* 62 1,335.00p Ordinary
13:45:07 - 18-Mar-26
Unknown* 62 1,335.00p OTC Trade
13:45:07 - 18-Mar-26
Sell* 16 1,335.00p Automatic Execution
13:40:52 - 18-Mar-26
Sell* 83 1,335.00p Automatic Execution
13:40:52 - 18-Mar-26
Buy* 169 1,340.00p Automatic Execution
13:39:14 - 18-Mar-26
Buy* 177 1,340.00p Automatic Execution
13:38:23 - 18-Mar-26
Buy* 168 1,340.00p Automatic Execution
13:37:14 - 18-Mar-26
Buy* 171 1,340.00p Automatic Execution
13:36:20 - 18-Mar-26
Buy* 171 1,340.00p Automatic Execution
13:35:18 - 18-Mar-26
Sell* 259 1,335.00p Automatic Execution
13:32:43 - 18-Mar-26
Sell* 77 1,335.00p Automatic Execution
13:32:43 - 18-Mar-26
Buy* 270 1,340.00p Automatic Execution
13:29:50 - 18-Mar-26
Buy* 361 1,340.00p Automatic Execution
13:29:50 - 18-Mar-26
Sell* 3,004 1,330.00p Automatic Execution
13:29:50 - 18-Mar-26
Sell* 65 1,330.00p Automatic Execution
13:29:50 - 18-Mar-26
Sell* 520 1,330.00p Automatic Execution
13:29:50 - 18-Mar-26
Sell* 411 1,330.00p Automatic Execution
13:29:50 - 18-Mar-26
Buy* 139 1,340.00p Automatic Execution
13:29:48 - 18-Mar-26
Buy* 32 1,340.00p Automatic Execution
13:29:48 - 18-Mar-26
Buy* 154 1,340.00p Automatic Execution
13:28:53 - 18-Mar-26
Buy* 45 1,340.00p Automatic Execution
13:28:53 - 18-Mar-26
Sell* 92 1,330.00p Automatic Execution
13:26:59 - 18-Mar-26
Sell* 300 1,334.595p Negotiated Trade
13:26:32 - 18-Mar-26
Buy* 91 1,340.00p Automatic Execution
13:21:55 - 18-Mar-26
Buy* 115 1,340.00p Automatic Execution
13:21:55 - 18-Mar-26
Buy* 373 1,340.00p Automatic Execution
13:21:44 - 18-Mar-26
Buy* 1 1,340.00p Automatic Execution
13:21:44 - 18-Mar-26
Buy* 82 1,335.00p Automatic Execution
13:21:44 - 18-Mar-26
Buy* 2,000 1,335.00p Automatic Execution
13:21:44 - 18-Mar-26
Buy* 83 1,335.00p Automatic Execution
13:21:44 - 18-Mar-26
Buy* 48 1,335.00p Automatic Execution
13:21:44 - 18-Mar-26
Buy* 114 1,335.00p Automatic Execution
13:21:44 - 18-Mar-26
Buy* 40 1,335.00p Automatic Execution
13:21:44 - 18-Mar-26
Buy* 442 1,335.00p Automatic Execution
13:21:44 - 18-Mar-26
Unknown* 82 1,330.00p OTC Trade
13:17:34 - 18-Mar-26
Sell* 82 1,330.00p Ordinary
13:17:33 - 18-Mar-26
Buy* 72 1,335.00p Automatic Execution
13:12:00 - 18-Mar-26
Buy* 82 1,335.00p Automatic Execution
13:12:00 - 18-Mar-26
Sell* 120 1,330.00p Ordinary
13:11:19 - 18-Mar-26
Unknown* 120 1,330.00p OTC Trade
13:11:19 - 18-Mar-26
Buy* 509 1,340.00p SI Trade
13:06:16 - 18-Mar-26
Buy* 82 1,335.00p Automatic Execution
13:06:11 - 18-Mar-26
Buy* 94 1,335.00p Automatic Execution
13:06:11 - 18-Mar-26
Buy* 444 1,340.00p SI Trade
13:06:08 - 18-Mar-26
Buy* 75 1,335.00p Automatic Execution
13:02:26 - 18-Mar-26
Buy* 11 1,335.00p Automatic Execution
13:02:26 - 18-Mar-26
Buy* 60 1,335.00p Automatic Execution
13:02:26 - 18-Mar-26
Buy* 94 1,335.00p Automatic Execution
12:54:13 - 18-Mar-26
Sell* 500 1,330.00p Automatic Execution
12:54:11 - 18-Mar-26
Buy* 94 1,335.00p Automatic Execution
12:54:04 - 18-Mar-26
Sell* 250 1,330.00p Ordinary
12:53:53 - 18-Mar-26
Unknown* 250 1,330.00p OTC Trade
12:53:53 - 18-Mar-26
Sell* 997 1,330.00p Automatic Execution
12:49:31 - 18-Mar-26
Buy* 494 1,335.00p Automatic Execution
12:45:01 - 18-Mar-26
Buy* 176 1,335.00p Automatic Execution
12:45:01 - 18-Mar-26
Buy* 170 1,335.00p Automatic Execution
12:45:01 - 18-Mar-26
Sell* 86 1,330.00p Automatic Execution
12:44:31 - 18-Mar-26
Sell* 230 1,330.00p Automatic Execution
12:44:31 - 18-Mar-26
Sell* 1,719 1,330.00p Automatic Execution
12:44:06 - 18-Mar-26
Buy* 46 1,335.00p Automatic Execution
12:44:06 - 18-Mar-26
Sell* 252 1,330.00p Automatic Execution
12:44:06 - 18-Mar-26
Sell* 2,000 1,330.00p Automatic Execution
12:44:06 - 18-Mar-26
Sell* 94 1,330.00p Automatic Execution
12:44:06 - 18-Mar-26
Sell* 23 1,330.00p Automatic Execution
12:44:06 - 18-Mar-26
Buy* 23 1,335.00p Automatic Execution
12:44:06 - 18-Mar-26
Sell* 448 1,330.00p Automatic Execution
12:44:06 - 18-Mar-26
Sell* 2,000 1,330.00p Automatic Execution
12:44:06 - 18-Mar-26
Sell* 94 1,330.00p Automatic Execution
12:44:06 - 18-Mar-26
Sell* 30 1,330.00p Automatic Execution
12:44:06 - 18-Mar-26
Sell* 137 1,330.00p Automatic Execution
12:44:06 - 18-Mar-26
Sell* 38 1,330.00p Automatic Execution
12:44:06 - 18-Mar-26
Sell* 88 1,330.00p Automatic Execution
12:44:02 - 18-Mar-26
Sell* 2,000 1,330.00p Automatic Execution
12:44:02 - 18-Mar-26
Buy* 189 1,340.00p Automatic Execution
12:43:24 - 18-Mar-26
Buy* 62 1,340.00p Automatic Execution
12:42:57 - 18-Mar-26
Buy* 14 1,340.00p Automatic Execution
12:42:57 - 18-Mar-26
Buy* 62 1,340.00p Automatic Execution
12:42:57 - 18-Mar-26
Buy* 50 1,340.00p Automatic Execution
12:42:57 - 18-Mar-26
Sell* 37 1,335.00p Ordinary
12:42:56 - 18-Mar-26
Sell* 59 1,335.00p Automatic Execution
12:42:56 - 18-Mar-26
Sell* 44 1,335.00p Automatic Execution
12:42:56 - 18-Mar-26
Sell* 123 1,335.00p Automatic Execution
12:42:56 - 18-Mar-26
Unknown* 37 1,335.00p OTC Trade
12:42:56 - 18-Mar-26
Sell* 94 1,335.00p Ordinary
12:37:50 - 18-Mar-26
Unknown* 94 1,335.00p OTC Trade
12:37:50 - 18-Mar-26
Sell* 1 1,335.00p SI Trade
12:37:50 - 18-Mar-26
Sell* 220 1,335.00p Ordinary
12:32:44 - 18-Mar-26
Unknown* 220 1,335.00p OTC Trade
12:32:44 - 18-Mar-26
Sell* 60 1,335.00p Automatic Execution
12:27:44 - 18-Mar-26
Sell* 47 1,335.00p Automatic Execution
12:27:44 - 18-Mar-26
Sell* 366 1,335.00p Automatic Execution
12:27:44 - 18-Mar-26
Sell* 227 1,335.00p Automatic Execution
12:27:44 - 18-Mar-26
Sell* 210 1,335.00p Ordinary
12:27:33 - 18-Mar-26
Unknown* 210 1,335.00p OTC Trade
12:27:33 - 18-Mar-26
Sell* 372 1,340.00p Automatic Execution
12:22:30 - 18-Mar-26
Sell* 37 1,340.00p Automatic Execution
12:22:30 - 18-Mar-26
Sell* 229 1,340.00p Automatic Execution
12:22:30 - 18-Mar-26
Sell* 122 1,340.00p Automatic Execution
12:22:30 - 18-Mar-26
Unknown* 17 1,340.00p Ordinary
12:22:29 - 18-Mar-26
Unknown* 17 1,340.00p OTC Trade
12:22:29 - 18-Mar-26
Sell* 60 1,340.00p Ordinary
12:17:25 - 18-Mar-26
Unknown* 60 1,340.00p OTC Trade
12:17:25 - 18-Mar-26
FTSE 100 Latest
Value10,305.29
Change-98.31