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* 4,993 1,258.00p Uncrossing Trade
 16:35:05 - 20-May-26
Sell* 95 1,260.00p Automatic Execution
 16:29:56 - 20-May-26
Buy* 56 1,260.00p Automatic Execution
 16:29:56 - 20-May-26
Sell* 320 1,256.00p Ordinary
 16:29:55 - 20-May-26
Unknown* 320 1,256.00p OTC Trade
 16:29:55 - 20-May-26
Sell* 93 1,258.00p Automatic Execution
 16:29:53 - 20-May-26
Sell* 93 1,258.00p Automatic Execution
 16:29:53 - 20-May-26
Buy* 82 1,258.00p Automatic Execution
 16:25:49 - 20-May-26
Sell* 84 1,256.00p Ordinary
 16:25:47 - 20-May-26
Unknown* 84 1,256.00p OTC Trade
 16:25:47 - 20-May-26
Buy* 130 1,256.00p Automatic Execution
 16:25:47 - 20-May-26
Sell* 55 1,256.00p Automatic Execution
 16:25:47 - 20-May-26
Sell* 157 1,256.00p Automatic Execution
 16:25:47 - 20-May-26
Sell* 234 1,256.00p Automatic Execution
 16:25:47 - 20-May-26
Sell* 125 1,256.00p Automatic Execution
 16:25:47 - 20-May-26
Sell* 90 1,256.00p Ordinary
 16:25:46 - 20-May-26
Unknown* 90 1,256.00p OTC Trade
 16:25:46 - 20-May-26
Sell* 195 1,256.00p Ordinary
 16:25:44 - 20-May-26
Sell* 29 1,256.00p Ordinary
 16:25:44 - 20-May-26
Unknown* 195 1,256.00p OTC Trade
 16:25:44 - 20-May-26
Unknown* 29 1,256.00p OTC Trade
 16:25:44 - 20-May-26
Buy* 76 1,258.00p Automatic Execution
 16:25:44 - 20-May-26
Sell* 89 1,258.00p Automatic Execution
 16:25:44 - 20-May-26
Sell* 55 1,258.00p Automatic Execution
 16:25:44 - 20-May-26
Sell* 1 1,258.00p Automatic Execution
 16:25:44 - 20-May-26
Sell* 4 1,258.00p Automatic Execution
 16:25:44 - 20-May-26
Sell* 88 1,258.00p Automatic Execution
 16:25:44 - 20-May-26
Sell* 64 1,258.00p Automatic Execution
 16:25:44 - 20-May-26
Sell* 191 1,258.00p Automatic Execution
 16:25:44 - 20-May-26
Unknown* 20 1,258.00p OTC Trade
 16:25:42 - 20-May-26
Sell* 20 1,258.00p Ordinary
 16:25:42 - 20-May-26
Sell* 34 1,258.00p Ordinary
 16:25:41 - 20-May-26
Unknown* 34 1,258.00p OTC Trade
 16:25:41 - 20-May-26
Sell* 31 1,258.00p Ordinary
 16:25:40 - 20-May-26
Sell* 140 1,258.00p Ordinary
 16:25:40 - 20-May-26
Unknown* 31 1,258.00p OTC Trade
 16:25:40 - 20-May-26
Unknown* 140 1,258.00p OTC Trade
 16:25:40 - 20-May-26
Unknown* 670 1,260.00p SI Trade
 16:25:39 - 20-May-26
Sell* 23 1,258.00p Ordinary
 16:25:34 - 20-May-26
Unknown* 23 1,258.00p OTC Trade
 16:25:34 - 20-May-26
Buy* 51 1,262.00p Automatic Execution
 16:25:34 - 20-May-26
Sell* 30 1,258.00p Ordinary
 16:25:29 - 20-May-26
Unknown* 30 1,258.00p OTC Trade
 16:25:29 - 20-May-26
Sell* 76 1,258.00p Ordinary
 16:25:27 - 20-May-26
Unknown* 76 1,258.00p OTC Trade
 16:25:27 - 20-May-26
Sell* 33 1,258.00p Ordinary
 16:23:41 - 20-May-26
Unknown* 33 1,258.00p OTC Trade
 16:23:41 - 20-May-26
Buy* 32 1,262.00p Automatic Execution
 16:23:41 - 20-May-26
Buy* 32 1,262.00p Automatic Execution
 16:23:41 - 20-May-26
Buy* 32 1,262.00p Automatic Execution
 16:23:41 - 20-May-26
Sell* 36 1,258.00p Ordinary
 16:20:21 - 20-May-26
Unknown* 36 1,258.00p OTC Trade
 16:20:21 - 20-May-26
Sell* 1 1,260.00p Automatic Execution
 16:20:20 - 20-May-26
Sell* 171 1,260.00p Automatic Execution
 16:20:20 - 20-May-26
Sell* 90 1,260.00p Automatic Execution
 16:20:20 - 20-May-26
Unknown* 175 1,260.00p Ordinary
 16:20:19 - 20-May-26
Unknown* 175 1,260.00p OTC Trade
 16:20:19 - 20-May-26
Sell* 4 1,262.00p Automatic Execution
 16:18:13 - 20-May-26
Sell* 59 1,262.00p Automatic Execution
 16:18:13 - 20-May-26
Sell* 234 1,262.00p Automatic Execution
 16:18:13 - 20-May-26
Sell* 188 1,262.00p Automatic Execution
 16:18:13 - 20-May-26
Sell* 1 1,262.00p Automatic Execution
 16:18:13 - 20-May-26
Sell* 1 1,262.00p Automatic Execution
 16:18:13 - 20-May-26
Buy* 1 1,268.00p Automatic Execution
 16:17:07 - 20-May-26
Sell* 37 1,266.00p Automatic Execution
 16:16:45 - 20-May-26
Sell* 197 1,266.00p Automatic Execution
 16:16:45 - 20-May-26
Sell* 3 1,266.00p Automatic Execution
 16:16:45 - 20-May-26
Sell* 42 1,268.00p Automatic Execution
 16:16:45 - 20-May-26
Sell* 2 1,268.00p Automatic Execution
 16:16:45 - 20-May-26
Sell* 130 1,268.00p Automatic Execution
 16:16:45 - 20-May-26
Sell* 158 1,268.00p Automatic Execution
 16:16:45 - 20-May-26
Sell* 30 1,268.00p Ordinary
 16:16:32 - 20-May-26
Unknown* 30 1,268.00p OTC Trade
 16:16:32 - 20-May-26
Buy* 67 1,268.00p Automatic Execution
 16:16:21 - 20-May-26
Buy* 81 1,268.00p Automatic Execution
 16:16:21 - 20-May-26
Buy* 234 1,268.00p Automatic Execution
 16:16:21 - 20-May-26
Buy* 154 1,266.00p Automatic Execution
 16:16:15 - 20-May-26
Buy* 56 1,264.00p Automatic Execution
 16:16:15 - 20-May-26
Buy* 25 1,264.00p Automatic Execution
 16:16:15 - 20-May-26
Buy* 175 1,264.00p Automatic Execution
 16:16:15 - 20-May-26
Buy* 16 1,260.00p Automatic Execution
 16:15:59 - 20-May-26
Buy* 155 1,260.00p Automatic Execution
 16:15:59 - 20-May-26
Buy* 114 1,262.00p Automatic Execution
 16:15:59 - 20-May-26
Buy* 51 1,262.00p Automatic Execution
 16:15:59 - 20-May-26
Buy* 23 1,256.00p Automatic Execution
 16:15:33 - 20-May-26
Buy* 37 1,256.00p Automatic Execution
 16:15:33 - 20-May-26
Sell* 136 1,252.00p Automatic Execution
 16:08:45 - 20-May-26
Sell* 264 1,252.00p Automatic Execution
 16:08:45 - 20-May-26
Sell* 65 1,252.00p Automatic Execution
 16:08:45 - 20-May-26
Sell* 71 1,254.00p Automatic Execution
 16:08:45 - 20-May-26
Sell* 147 1,254.00p Automatic Execution
 16:08:45 - 20-May-26
Sell* 154 1,254.00p Automatic Execution
 16:08:45 - 20-May-26
Sell* 6 1,256.00p Automatic Execution
 15:59:10 - 20-May-26
Sell* 3 1,256.00p Automatic Execution
 15:59:10 - 20-May-26
Sell* 208 1,256.00p Automatic Execution
 15:59:10 - 20-May-26
Sell* 40 1,256.00p Automatic Execution
 15:59:10 - 20-May-26
Sell* 169 1,256.00p Automatic Execution
 15:59:10 - 20-May-26
Buy* 3 1,260.00p SI Trade
 15:57:44 - 20-May-26
Sell* 32 1,254.00p Ordinary
 15:55:30 - 20-May-26
Unknown* 32 1,254.00p OTC Trade
 15:55:30 - 20-May-26
Buy* 1 1,258.00p SI Trade
 15:50:35 - 20-May-26
Buy* 156 1,258.00p Automatic Execution
 15:50:35 - 20-May-26
Unknown* 0 1,258.00p SI Trade
 15:47:02 - 20-May-26
Sell* 12 1,254.00p Automatic Execution
 15:41:42 - 20-May-26
Sell* 60 1,254.00p Automatic Execution
 15:41:42 - 20-May-26
Sell* 150 1,254.00p Automatic Execution
 15:41:42 - 20-May-26
Sell* 53 1,254.00p Automatic Execution
 15:41:42 - 20-May-26
Sell* 105 1,254.00p Ordinary
 15:40:55 - 20-May-26
Unknown* 105 1,254.00p OTC Trade
 15:40:55 - 20-May-26
Unknown* 0 1,260.00p SI Trade
 15:38:02 - 20-May-26
Sell* 71 1,256.00p Automatic Execution
 15:38:02 - 20-May-26
Sell* 3 1,256.00p Automatic Execution
 15:38:02 - 20-May-26
Sell* 6 1,256.00p Automatic Execution
 15:38:02 - 20-May-26
Sell* 162 1,256.00p Automatic Execution
 15:38:02 - 20-May-26
Unknown* 0 1,260.00p SI Trade
 15:35:01 - 20-May-26
Sell* 170 1,258.00p Automatic Execution
 15:35:01 - 20-May-26
Buy* 52 1,258.00p Automatic Execution
 15:33:40 - 20-May-26
Unknown* 0 1,258.00p SI Trade
 15:32:16 - 20-May-26
Sell* 102 1,252.00p Automatic Execution
 15:25:46 - 20-May-26
Sell* 59 1,252.00p Automatic Execution
 15:25:46 - 20-May-26
Sell* 42 1,254.00p Automatic Execution
 15:23:15 - 20-May-26
Sell* 162 1,256.00p Automatic Execution
 15:23:08 - 20-May-26
Sell* 21 1,256.00p Automatic Execution
 15:23:08 - 20-May-26
Sell* 234 1,256.00p Automatic Execution
 15:23:08 - 20-May-26
Buy* 420 1,258.00p Automatic Execution
 15:19:03 - 20-May-26
Sell* 172 1,258.00p Automatic Execution
 15:19:03 - 20-May-26
Sell* 234 1,258.00p Automatic Execution
 15:19:03 - 20-May-26
Buy* 360 1,258.00p Automatic Execution
 15:18:53 - 20-May-26
Buy* 191 1,258.00p Automatic Execution
 15:18:53 - 20-May-26
Sell* 95 1,254.00p Automatic Execution
 15:17:56 - 20-May-26
Sell* 190 1,254.00p Automatic Execution
 15:17:56 - 20-May-26
Sell* 190 1,254.00p Automatic Execution
 15:17:56 - 20-May-26
Sell* 141 1,256.00p Automatic Execution
 15:17:53 - 20-May-26
Sell* 10 1,256.00p Automatic Execution
 15:17:53 - 20-May-26
Sell* 190 1,256.00p Automatic Execution
 15:17:53 - 20-May-26
Buy* 61 1,260.00p Automatic Execution
 15:17:23 - 20-May-26
Buy* 55 1,260.00p Automatic Execution
 15:17:23 - 20-May-26
Buy* 152 1,260.00p Automatic Execution
 15:17:23 - 20-May-26
Buy* 16 1,256.00p Automatic Execution
 15:17:23 - 20-May-26
Buy* 125 1,256.00p Automatic Execution
 15:17:23 - 20-May-26
Buy* 170 1,260.00p Automatic Execution
 15:17:23 - 20-May-26
Buy* 51 1,260.00p Automatic Execution
 15:17:23 - 20-May-26
Buy* 191 1,260.00p Automatic Execution
 15:17:23 - 20-May-26
Buy* 191 1,258.00p Automatic Execution
 15:17:23 - 20-May-26
Sell* 101 1,254.00p Automatic Execution
 15:17:22 - 20-May-26
Sell* 190 1,254.00p Automatic Execution
 15:17:22 - 20-May-26
Buy* 148 1,258.00p Automatic Execution
 15:17:22 - 20-May-26
Sell* 97 1,256.00p Automatic Execution
 15:17:19 - 20-May-26
Sell* 6 1,256.00p Automatic Execution
 15:17:19 - 20-May-26
Sell* 6 1,256.00p Automatic Execution
 15:17:19 - 20-May-26
Buy* 41 1,258.00p Automatic Execution
 15:17:19 - 20-May-26
Buy* 127 1,258.00p Automatic Execution
 15:17:19 - 20-May-26
Buy* 160 1,258.00p Automatic Execution
 15:17:19 - 20-May-26
Buy* 1 1,256.00p Automatic Execution
 15:17:19 - 20-May-26
Buy* 2 1,256.00p Automatic Execution
 15:17:19 - 20-May-26
Buy* 134 1,256.00p Automatic Execution
 15:17:19 - 20-May-26
Buy* 26 1,256.00p Automatic Execution
 15:17:19 - 20-May-26
Buy* 103 1,256.00p Automatic Execution
 15:17:19 - 20-May-26
Buy* 147 1,254.00p Automatic Execution
 15:17:19 - 20-May-26
Sell* 1 1,244.00p SI Trade
 15:16:10 - 20-May-26
Buy* 193 1,244.00p Automatic Execution
 15:14:40 - 20-May-26
Buy* 2 1,244.00p Automatic Execution
 15:14:40 - 20-May-26
Buy* 3 1,244.00p Automatic Execution
 15:14:40 - 20-May-26
Buy* 65 1,242.00p Automatic Execution
 15:14:33 - 20-May-26
Buy* 99 1,242.00p Automatic Execution
 15:14:33 - 20-May-26
Buy* 1 1,242.00p Automatic Execution
 15:14:33 - 20-May-26
Buy* 2 1,242.00p Automatic Execution
 15:14:33 - 20-May-26
Sell* 7 1,238.00p Automatic Execution
 14:56:00 - 20-May-26
Sell* 131 1,238.00p Automatic Execution
 14:56:00 - 20-May-26
Sell* 10 1,238.00p Automatic Execution
 14:56:00 - 20-May-26
Sell* 90 1,238.00p Automatic Execution
 14:56:00 - 20-May-26
Sell* 100 1,238.00p Automatic Execution
 14:52:06 - 20-May-26
Buy* 59 1,240.00p Automatic Execution
 14:35:51 - 20-May-26
Buy* 13 1,240.00p Automatic Execution
 14:35:51 - 20-May-26
Buy* 93 1,240.00p Automatic Execution
 14:35:51 - 20-May-26
Unknown* 0 1,242.00p SI Trade
 14:32:18 - 20-May-26
Sell* 126 1,238.00p Automatic Execution
 14:32:18 - 20-May-26
Sell* 64 1,238.00p Automatic Execution
 14:32:18 - 20-May-26
Sell* 259 1,240.00p Automatic Execution
 14:32:18 - 20-May-26
Sell* 295 1,240.00p Automatic Execution
 14:32:18 - 20-May-26
Unknown* 24 1,240.00p OTC Trade
 14:18:55 - 20-May-26
Sell* 24 1,240.00p Ordinary
 14:18:54 - 20-May-26
Sell* 1 1,240.00p Automatic Execution
 14:18:09 - 20-May-26
Sell* 9 1,240.00p Automatic Execution
 14:18:09 - 20-May-26
Sell* 56 1,240.00p Ordinary
 14:04:55 - 20-May-26
Unknown* 56 1,240.00p OTC Trade
 14:04:55 - 20-May-26
Buy* 39 1,241.299p Ordinary
 14:04:54 - 20-May-26
Unknown* 60 1,240.00p OTC Trade
 13:57:28 - 20-May-26
Sell* 60 1,240.00p Ordinary
 13:57:27 - 20-May-26
Unknown* 0 1,240.00p SI Trade
 13:56:34 - 20-May-26
Buy* 134 1,242.00p Automatic Execution
 13:54:35 - 20-May-26
Sell* 1 1,240.00p Automatic Execution
 13:51:48 - 20-May-26
Sell* 178 1,240.00p Automatic Execution
 13:51:38 - 20-May-26
Sell* 1 1,240.00p Automatic Execution
 13:49:05 - 20-May-26
Sell* 3 1,240.00p Automatic Execution
 13:49:05 - 20-May-26
Sell* 1,595 1,241.626p Ordinary
 13:46:34 - 20-May-26
Sell* 1 1,240.00p Automatic Execution
 13:40:34 - 20-May-26
Sell* 11 1,240.00p Automatic Execution
 13:40:34 - 20-May-26
Sell* 198 1,241.62p Ordinary
 13:28:38 - 20-May-26
Buy* 96 1,244.00p Automatic Execution
 13:26:03 - 20-May-26
FTSE 100 Latest
Value10,432.34
Change101.79