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
Unknown* 6,200 938.00p OTC Trade
 17:06:01 - 13-Oct-25
Buy* 8,768 938.00p Suspected BUY Trade
 16:35:29 - 13-Oct-25
Sell* 59 936.00p Automatic Execution
 16:29:56 - 13-Oct-25
Sell* 1,093 938.00p Automatic Execution
 16:29:56 - 13-Oct-25
Sell* 23 934.00p Automatic Execution
 16:29:45 - 13-Oct-25
Sell* 2 934.00p Automatic Execution
 16:29:45 - 13-Oct-25
Sell* 1 934.00p Automatic Execution
 16:27:57 - 13-Oct-25
Unknown* 420 938.00p Automatic Execution
 16:27:33 - 13-Oct-25
Buy* 420 938.00p Automatic Execution
 16:27:33 - 13-Oct-25
Sell* 1 934.00p Automatic Execution
 16:26:10 - 13-Oct-25
Buy* 328 937.666p Ordinary
 16:26:07 - 13-Oct-25
Sell* 1 934.00p Automatic Execution
 16:24:24 - 13-Oct-25
Sell* 1 934.00p Automatic Execution
 16:22:24 - 13-Oct-25
Buy* 500 937.90p Ordinary
 16:20:56 - 13-Oct-25
Buy* 470 936.00p Automatic Execution
 16:18:43 - 13-Oct-25
Buy* 4 936.00p Automatic Execution
 16:18:43 - 13-Oct-25
Buy* 2 936.00p Automatic Execution
 16:18:43 - 13-Oct-25
Sell* 2 932.00p Automatic Execution
 16:18:43 - 13-Oct-25
Buy* 95 936.00p Automatic Execution
 16:18:43 - 13-Oct-25
Buy* 63 936.00p Automatic Execution
 16:18:43 - 13-Oct-25
Buy* 109 936.00p Automatic Execution
 16:18:43 - 13-Oct-25
Buy* 323 936.00p Automatic Execution
 16:18:43 - 13-Oct-25
Buy* 45 936.00p Automatic Execution
 16:18:43 - 13-Oct-25
Sell* 265 932.994p Ordinary
 16:15:58 - 13-Oct-25
Buy* 55 934.00p Automatic Execution
 16:14:53 - 13-Oct-25
Unknown* 15,851 931.1025p Negotiated Trade
 16:13:35 - 13-Oct-25
Buy* 58 934.00p Automatic Execution
 16:12:27 - 13-Oct-25
Buy* 56 934.00p Automatic Execution
 16:11:52 - 13-Oct-25
Buy* 202 934.00p Automatic Execution
 16:11:52 - 13-Oct-25
Unknown* 940 932.00p SI Trade
 15:58:28 - 13-Oct-25
Unknown* 568 932.00p Ordinary
 15:49:06 - 13-Oct-25
Sell* 197 930.00p SI Trade
 15:48:04 - 13-Oct-25
Sell* 3,205 930.852p Ordinary
 15:47:51 - 13-Oct-25
Sell* 235 930.00p Automatic Execution
 15:47:15 - 13-Oct-25
Sell* 216 930.00p Automatic Execution
 15:47:15 - 13-Oct-25
Sell* 140 932.00p Automatic Execution
 15:47:15 - 13-Oct-25
Sell* 57 932.00p Automatic Execution
 15:47:15 - 13-Oct-25
Sell* 41 932.00p Automatic Execution
 15:47:15 - 13-Oct-25
Buy* 87 934.00p Automatic Execution
 15:47:15 - 13-Oct-25
Buy* 98 934.00p Automatic Execution
 15:47:15 - 13-Oct-25
Sell* 217 932.00p Automatic Execution
 15:47:15 - 13-Oct-25
Sell* 441 932.00p Automatic Execution
 15:47:15 - 13-Oct-25
Sell* 100 932.00p Automatic Execution
 15:47:15 - 13-Oct-25
Buy* 88 934.00p Automatic Execution
 15:46:48 - 13-Oct-25
Buy* 366 934.00p Automatic Execution
 15:46:48 - 13-Oct-25
Buy* 877 934.00p Automatic Execution
 15:46:48 - 13-Oct-25
Buy* 215 934.00p Automatic Execution
 15:46:48 - 13-Oct-25
Sell* 562 931.183p Negotiated Trade
 15:45:35 - 13-Oct-25
Buy* 94 932.00p Automatic Execution
 15:45:35 - 13-Oct-25
Unknown* 10,000 930.00p Negotiated Trade
 15:45:28 - 13-Oct-25
Buy* 100 932.00p Automatic Execution
 15:45:28 - 13-Oct-25
Sell* 190 930.00p Automatic Execution
 15:45:28 - 13-Oct-25
Buy* 88 932.00p Automatic Execution
 15:45:18 - 13-Oct-25
Sell* 144 930.00p Automatic Execution
 15:44:55 - 13-Oct-25
Buy* 136 930.00p Automatic Execution
 15:44:51 - 13-Oct-25
Buy* 108 930.00p Automatic Execution
 15:44:51 - 13-Oct-25
Buy* 250 930.00p Automatic Execution
 15:44:51 - 13-Oct-25
Buy* 2,000 930.00p Automatic Execution
 15:44:51 - 13-Oct-25
Buy* 5,500 928.256p Ordinary
 15:43:34 - 13-Oct-25
Sell* 1,340 928.00p SI Trade
 15:42:49 - 13-Oct-25
Sell* 180 928.00p Automatic Execution
 15:42:49 - 13-Oct-25
Sell* 1,677 928.00p Automatic Execution
 15:42:49 - 13-Oct-25
Buy* 64 930.00p SI Trade
 15:42:47 - 13-Oct-25
Buy* 102 932.00p SI Trade
 15:42:45 - 13-Oct-25
Sell* 120 930.00p Automatic Execution
 15:42:45 - 13-Oct-25
Sell* 185 930.00p Automatic Execution
 15:42:45 - 13-Oct-25
Unknown* 107 932.00p SI Trade
 15:42:44 - 13-Oct-25
Unknown* 136 932.00p SI Trade
 15:42:43 - 13-Oct-25
Unknown* 142 932.00p SI Trade
 15:42:41 - 13-Oct-25
Unknown* 180 932.00p SI Trade
 15:42:40 - 13-Oct-25
Unknown* 188 932.00p SI Trade
 15:42:39 - 13-Oct-25
Sell* 49 930.00p SI Trade
 15:42:37 - 13-Oct-25
Sell* 3,154 930.00p SI Trade
 15:42:37 - 13-Oct-25
Buy* 30 932.00p Automatic Execution
 15:41:34 - 13-Oct-25
Buy* 15 932.00p Automatic Execution
 15:41:34 - 13-Oct-25
Sell* 52 931.40p Ordinary
 15:38:20 - 13-Oct-25
Buy* 39 934.00p Automatic Execution
 15:38:19 - 13-Oct-25
Buy* 247 934.00p Automatic Execution
 15:38:16 - 13-Oct-25
Buy* 65 934.00p Automatic Execution
 15:38:16 - 13-Oct-25
Sell* 94 930.00p SI Trade
 15:32:47 - 13-Oct-25
Buy* 320 934.00p Automatic Execution
 15:32:06 - 13-Oct-25
Buy* 32 934.00p Automatic Execution
 15:30:56 - 13-Oct-25
Sell* 162 930.00p Automatic Execution
 15:25:56 - 13-Oct-25
Sell* 32 930.00p SI Trade
 15:25:05 - 13-Oct-25
Buy* 60 934.00p SI Trade
 15:12:21 - 13-Oct-25
Sell* 2 930.00p SI Trade
 15:12:21 - 13-Oct-25
Buy* 53 933.9844p Ordinary
 15:12:18 - 13-Oct-25
Buy* 56 932.236p Ordinary
 15:11:36 - 13-Oct-25
Sell* 279 931.44p Ordinary
 15:05:42 - 13-Oct-25
Sell* 21 934.00p Automatic Execution
 15:02:02 - 13-Oct-25
Buy* 180 936.00p Automatic Execution
 15:01:19 - 13-Oct-25
Buy* 152 934.00p Automatic Execution
 15:01:18 - 13-Oct-25
Buy* 247 934.00p Automatic Execution
 15:01:18 - 13-Oct-25
Buy* 197 932.00p Automatic Execution
 15:01:17 - 13-Oct-25
Buy* 70 932.00p Automatic Execution
 15:01:17 - 13-Oct-25
Buy* 268 932.00p Automatic Execution
 15:01:17 - 13-Oct-25
Buy* 209 932.00p Automatic Execution
 15:01:17 - 13-Oct-25
Sell* 63 928.00p Automatic Execution
 15:01:10 - 13-Oct-25
Sell* 659 928.00p Automatic Execution
 15:01:10 - 13-Oct-25
Sell* 319 931.7856p Ordinary
 14:59:44 - 13-Oct-25
Sell* 728 931.44p Ordinary
 14:59:27 - 13-Oct-25
Buy* 323 934.00p SI Trade
 14:57:06 - 13-Oct-25
Sell* 14 930.00p Automatic Execution
 14:56:07 - 13-Oct-25
Sell* 26 930.00p Automatic Execution
 14:56:07 - 13-Oct-25
Sell* 225 931.44p Ordinary
 14:51:59 - 13-Oct-25
Buy* 324 934.00p SI Trade
 14:51:36 - 13-Oct-25
Sell* 1 930.00p SI Trade
 14:50:12 - 13-Oct-25
Sell* 1,000 931.12p Ordinary
 14:47:19 - 13-Oct-25
Sell* 695 931.12p Ordinary
 14:47:15 - 13-Oct-25
Unknown* 0 932.00p SI Trade
 14:37:42 - 13-Oct-25
Buy* 67 934.00p Automatic Execution
 14:37:42 - 13-Oct-25
Buy* 886 934.00p Automatic Execution
 14:37:42 - 13-Oct-25
Buy* 212 934.00p Automatic Execution
 14:37:42 - 13-Oct-25
Buy* 143 932.00p Automatic Execution
 14:37:42 - 13-Oct-25
Buy* 282 932.00p Automatic Execution
 14:37:42 - 13-Oct-25
Buy* 93 932.00p Automatic Execution
 14:37:42 - 13-Oct-25
Buy* 127 932.00p Automatic Execution
 14:37:42 - 13-Oct-25
Buy* 22 932.00p Automatic Execution
 14:37:42 - 13-Oct-25
Buy* 74 932.00p Automatic Execution
 14:37:42 - 13-Oct-25
Unknown* 3 928.00p OTC Trade
 14:20:08 - 13-Oct-25
Unknown* 0 928.00p OTC Trade
 14:20:08 - 13-Oct-25
Unknown* 24 932.00p OTC Trade
 14:18:46 - 13-Oct-25
Unknown* 469 930.00p OTC Trade
 14:11:10 - 13-Oct-25
Buy* 2 930.00p Automatic Execution
 14:11:10 - 13-Oct-25
Buy* 381 930.00p Automatic Execution
 14:11:10 - 13-Oct-25
Buy* 58 930.00p Automatic Execution
 14:11:10 - 13-Oct-25
Buy* 234 930.00p Automatic Execution
 14:11:10 - 13-Oct-25
Buy* 2,500 925.43p Ordinary
 14:07:50 - 13-Oct-25
Sell* 140 923.59p Ordinary
 14:02:34 - 13-Oct-25
Buy* 400 928.00p Automatic Execution
 14:01:37 - 13-Oct-25
Buy* 142 928.00p Automatic Execution
 14:01:37 - 13-Oct-25
Buy* 90 926.00p Automatic Execution
 14:01:28 - 13-Oct-25
Buy* 229 926.00p Automatic Execution
 14:01:28 - 13-Oct-25
Buy* 94 924.00p Automatic Execution
 14:01:28 - 13-Oct-25
Buy* 636 924.00p Automatic Execution
 14:01:28 - 13-Oct-25
Unknown* 170 924.00p SI Trade
 13:55:27 - 13-Oct-25
Sell* 33 922.952p Negotiated Trade
 13:52:01 - 13-Oct-25
Sell* 8 922.00p Automatic Execution
 13:30:35 - 13-Oct-25
Buy* 2 930.00p SI Trade
 13:30:34 - 13-Oct-25
Unknown* 485 926.00p SI Trade
 13:30:34 - 13-Oct-25
Sell* 182 922.00p Automatic Execution
 13:30:34 - 13-Oct-25
Sell* 2,110 926.00p Automatic Execution
 13:30:34 - 13-Oct-25
Sell* 232 928.08p Ordinary
 13:22:53 - 13-Oct-25
Sell* 213 929.58p Ordinary
 13:19:44 - 13-Oct-25
Sell* 407 929.52p Ordinary
 13:18:07 - 13-Oct-25
Sell* 106 932.464p Ordinary
 13:04:16 - 13-Oct-25
Sell* 501 932.475p Ordinary
 13:02:56 - 13-Oct-25
Unknown* 0 928.00p SI Trade
 12:59:33 - 13-Oct-25
Buy* 64 938.00p Automatic Execution
 12:53:51 - 13-Oct-25
Buy* 31 936.00p Automatic Execution
 12:53:22 - 13-Oct-25
Buy* 24 936.00p Automatic Execution
 12:53:22 - 13-Oct-25
Buy* 5 936.00p Automatic Execution
 12:53:22 - 13-Oct-25
Buy* 1,500 932.00p Automatic Execution
 12:47:53 - 13-Oct-25
Sell* 1,000 931.20p Ordinary
 12:47:37 - 13-Oct-25
Buy* 172 934.00p Automatic Execution
 12:40:48 - 13-Oct-25
Buy* 304 934.00p Automatic Execution
 12:40:48 - 13-Oct-25
Buy* 137 934.00p Automatic Execution
 12:40:48 - 13-Oct-25
Sell* 179 928.4639p Ordinary
 12:34:58 - 13-Oct-25
Unknown* 0 934.00p SI Trade
 12:34:23 - 13-Oct-25
Sell* 10 928.00p SI Trade
 12:24:10 - 13-Oct-25
Buy* 20 936.00p SI Trade
 12:22:23 - 13-Oct-25
Sell* 90 930.00p Ordinary
 12:18:00 - 13-Oct-25
Sell* 18 929.495p Negotiated Trade
 12:17:26 - 13-Oct-25
Buy* 14 936.00p Automatic Execution
 12:09:26 - 13-Oct-25
Buy* 500 928.00p Automatic Execution
 12:09:20 - 13-Oct-25
Buy* 49 926.00p Automatic Execution
 12:09:20 - 13-Oct-25
Buy* 93 924.00p Automatic Execution
 12:08:50 - 13-Oct-25
Buy* 98 924.00p Automatic Execution
 12:08:50 - 13-Oct-25
Buy* 9 924.00p Automatic Execution
 12:06:06 - 13-Oct-25
Buy* 95 924.00p Automatic Execution
 12:06:06 - 13-Oct-25
Sell* 330 920.00p Automatic Execution
 12:05:42 - 13-Oct-25
Sell* 223 920.00p Automatic Execution
 12:05:42 - 13-Oct-25
Sell* 238 922.00p Automatic Execution
 12:05:40 - 13-Oct-25
Sell* 80 922.00p Automatic Execution
 12:05:40 - 13-Oct-25
Buy* 79 924.00p Automatic Execution
 12:05:34 - 13-Oct-25
Buy* 1 924.00p Automatic Execution
 12:05:34 - 13-Oct-25
Sell* 110 922.00p Automatic Execution
 12:05:34 - 13-Oct-25
Sell* 79 922.00p Automatic Execution
 12:05:34 - 13-Oct-25
Sell* 80 922.00p Automatic Execution
 12:05:34 - 13-Oct-25
Buy* 200 924.00p Automatic Execution
 12:05:33 - 13-Oct-25
Buy* 7 922.00p Automatic Execution
 12:05:31 - 13-Oct-25
Buy* 88 922.00p Automatic Execution
 12:05:31 - 13-Oct-25
Sell* 223 920.00p Automatic Execution
 12:05:31 - 13-Oct-25
Sell* 330 920.00p Automatic Execution
 12:05:31 - 13-Oct-25
Buy* 514 922.00p Automatic Execution
 12:05:07 - 13-Oct-25
Buy* 500 922.00p Automatic Execution
 12:05:07 - 13-Oct-25
Buy* 218 922.00p Automatic Execution
 12:05:07 - 13-Oct-25
Buy* 95 920.00p Automatic Execution
 12:05:07 - 13-Oct-25
Buy* 302 920.00p Automatic Execution
 12:05:07 - 13-Oct-25
Unknown* 0 918.00p SI Trade
 12:05:04 - 13-Oct-25
Buy* 91 918.00p Automatic Execution
 12:05:04 - 13-Oct-25
Buy* 121 918.00p Automatic Execution
 12:05:04 - 13-Oct-25
Unknown* 31,500 915.79p Negotiated Trade
 12:04:55 - 13-Oct-25
Unknown* 10,000 915.79p Negotiated Trade
 12:04:32 - 13-Oct-25
Unknown* 3,500 916.00p Ordinary
 12:03:58 - 13-Oct-25
Unknown* 500 916.00p SI Trade
 12:03:55 - 13-Oct-25
Buy* 89 916.00p Automatic Execution
 12:02:28 - 13-Oct-25
Buy* 75 916.00p Automatic Execution
 12:02:28 - 13-Oct-25
Buy* 21 916.00p Automatic Execution
 12:02:28 - 13-Oct-25
Buy* 122 916.00p Automatic Execution
 12:02:25 - 13-Oct-25
FTSE 100 Latest
Value9,440.70
Change0.00