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* 41,367 1,095.00p Uncrossing Trade
 12:35:23 - 24-Dec-25
Unknown* 500 1,085.00p Automatic Execution
 12:29:40 - 24-Dec-25
Buy* 38 1,090.00p Automatic Execution
 12:29:20 - 24-Dec-25
Unknown* 280 1,082.50p Automatic Execution
 12:28:52 - 24-Dec-25
Sell* 18 1,080.00p Automatic Execution
 12:28:52 - 24-Dec-25
Unknown* 2,927 1,080.00p Automatic Execution
 12:28:52 - 24-Dec-25
Unknown* 2,039 1,080.00p Automatic Execution
 12:28:52 - 24-Dec-25
Unknown* 545 1,080.00p Automatic Execution
 12:28:44 - 24-Dec-25
Unknown* 545 1,080.00p Automatic Execution
 12:28:42 - 24-Dec-25
Unknown* 443 1,080.00p Automatic Execution
 12:28:40 - 24-Dec-25
Unknown* 3,500 1,077.50p Automatic Execution
 12:28:36 - 24-Dec-25
Sell* 17 1,065.00p SI Trade
 12:28:28 - 24-Dec-25
Unknown* 0 1,090.00p SI Trade
 12:21:26 - 24-Dec-25
Buy* 202 1,081.2375p Ordinary
 12:08:25 - 24-Dec-25
Buy* 91 1,081.225p Ordinary
 11:47:32 - 24-Dec-25
Buy* 2 1,088.75p Ordinary
 11:05:40 - 24-Dec-25
Sell* 784 1,061.90p Ordinary
 09:30:57 - 24-Dec-25
Buy* 184 1,074.50p Ordinary
 08:40:49 - 24-Dec-25
Buy* 1,576 1,075.40p Ordinary
 08:31:43 - 24-Dec-25
Unknown* 0 1,085.00p SI Trade
 08:06:57 - 24-Dec-25
Unknown* 0 1,085.00p SI Trade
 08:06:57 - 24-Dec-25
Buy* 2,606 1,075.00p Suspected BUY Trade
 16:35:25 - 23-Dec-25
Sell* 90 1,065.00p Automatic Execution
 16:11:56 - 23-Dec-25
Unknown* 1 1,070.00p SI Trade
 16:00:23 - 23-Dec-25
Sell* 301 1,065.00p Automatic Execution
 15:45:55 - 23-Dec-25
Buy* 19 1,070.00p Automatic Execution
 15:25:54 - 23-Dec-25
Sell* 1 1,060.50p Ordinary
 15:17:01 - 23-Dec-25
Buy* 416 1,065.00p Automatic Execution
 15:15:12 - 23-Dec-25
Buy* 18 1,060.00p Automatic Execution
 14:59:24 - 23-Dec-25
Buy* 15 1,065.00p Automatic Execution
 14:27:44 - 23-Dec-25
Buy* 32 1,060.00p Automatic Execution
 14:27:25 - 23-Dec-25
Buy* 55 1,060.00p Automatic Execution
 14:27:25 - 23-Dec-25
Buy* 34 1,060.00p Automatic Execution
 14:27:25 - 23-Dec-25
Sell* 90 1,050.00p Automatic Execution
 14:21:52 - 23-Dec-25
Sell* 120 1,050.00p Automatic Execution
 14:21:45 - 23-Dec-25
Buy* 201 1,060.00p Automatic Execution
 14:21:33 - 23-Dec-25
Sell* 25 1,055.00p Automatic Execution
 14:21:26 - 23-Dec-25
Sell* 91 1,055.00p Automatic Execution
 14:21:26 - 23-Dec-25
Sell* 64 1,055.00p Automatic Execution
 14:21:14 - 23-Dec-25
Sell* 46 1,055.00p Automatic Execution
 14:21:14 - 23-Dec-25
Sell* 91 1,055.00p Automatic Execution
 14:20:12 - 23-Dec-25
Sell* 30 1,055.00p Automatic Execution
 14:18:32 - 23-Dec-25
Sell* 67 1,055.00p Automatic Execution
 14:18:32 - 23-Dec-25
Sell* 88 1,055.00p Automatic Execution
 14:16:52 - 23-Dec-25
Sell* 132 1,055.00p Automatic Execution
 14:15:12 - 23-Dec-25
Sell* 84 1,060.00p Automatic Execution
 14:13:33 - 23-Dec-25
Sell* 18 1,060.00p Automatic Execution
 14:13:33 - 23-Dec-25
Buy* 73 1,065.00p Automatic Execution
 14:11:57 - 23-Dec-25
Buy* 2 1,065.00p Automatic Execution
 14:11:57 - 23-Dec-25
Buy* 27 1,065.00p Automatic Execution
 14:11:52 - 23-Dec-25
Sell* 93 1,060.00p Automatic Execution
 14:06:44 - 23-Dec-25
Buy* 17 1,065.00p Automatic Execution
 13:56:35 - 23-Dec-25
Buy* 410 1,065.00p Automatic Execution
 13:56:35 - 23-Dec-25
Buy* 198 1,060.00p Automatic Execution
 13:56:35 - 23-Dec-25
Buy* 20 1,060.00p Automatic Execution
 13:56:35 - 23-Dec-25
Buy* 174 1,060.00p Automatic Execution
 13:56:35 - 23-Dec-25
Buy* 187 1,059.50p Ordinary
 13:55:25 - 23-Dec-25
Sell* 2 1,050.00p Automatic Execution
 13:53:30 - 23-Dec-25
Unknown* 6,408 1,055.00p SI Trade
 13:51:53 - 23-Dec-25
Sell* 88 1,055.00p Automatic Execution
 13:45:09 - 23-Dec-25
Buy* 19 1,060.00p Automatic Execution
 13:43:29 - 23-Dec-25
Sell* 24 1,055.00p Automatic Execution
 13:42:46 - 23-Dec-25
Sell* 2 1,060.00p Automatic Execution
 13:41:49 - 23-Dec-25
Sell* 37 1,060.00p Automatic Execution
 13:41:49 - 23-Dec-25
Sell* 11 1,060.00p Automatic Execution
 13:38:29 - 23-Dec-25
Sell* 78 1,060.00p Automatic Execution
 13:38:29 - 23-Dec-25
Sell* 132 1,060.00p Automatic Execution
 13:36:49 - 23-Dec-25
Sell* 97 1,060.00p Automatic Execution
 13:35:09 - 23-Dec-25
Sell* 98 1,060.00p Automatic Execution
 13:33:29 - 23-Dec-25
Sell* 98 1,060.00p Automatic Execution
 13:33:29 - 23-Dec-25
Sell* 121 1,060.00p Automatic Execution
 13:33:29 - 23-Dec-25
Sell* 111 1,060.00p Automatic Execution
 13:31:00 - 23-Dec-25
Sell* 27 1,060.00p SI Trade
 13:30:14 - 23-Dec-25
Sell* 87 1,065.00p Automatic Execution
 13:11:49 - 23-Dec-25
Sell* 1 1,065.00p Automatic Execution
 13:11:49 - 23-Dec-25
Sell* 106 1,065.00p Automatic Execution
 13:09:37 - 23-Dec-25
Buy* 85 1,075.00p Automatic Execution
 13:08:19 - 23-Dec-25
Buy* 64 1,075.00p Automatic Execution
 13:08:19 - 23-Dec-25
Sell* 7 1,060.00p SI Trade
 12:58:44 - 23-Dec-25
Sell* 1,021 1,063.78p Ordinary
 12:22:38 - 23-Dec-25
Sell* 73 1,065.00p Automatic Execution
 12:16:49 - 23-Dec-25
Sell* 10 1,065.00p Automatic Execution
 12:16:49 - 23-Dec-25
Sell* 34 1,065.00p Automatic Execution
 12:15:08 - 23-Dec-25
Sell* 98 1,065.00p Automatic Execution
 12:15:08 - 23-Dec-25
Buy* 106 1,070.00p Automatic Execution
 11:54:02 - 23-Dec-25
Buy* 52 1,070.00p Automatic Execution
 11:54:02 - 23-Dec-25
Buy* 146 1,070.00p Automatic Execution
 11:54:02 - 23-Dec-25
Buy* 60 1,065.00p Automatic Execution
 11:52:16 - 23-Dec-25
Buy* 351 1,065.00p Automatic Execution
 11:52:16 - 23-Dec-25
Sell* 141 1,060.00p Automatic Execution
 11:52:16 - 23-Dec-25
Buy* 1 1,070.00p SI Trade
 11:31:25 - 23-Dec-25
Sell* 212 1,060.00p Automatic Execution
 11:31:25 - 23-Dec-25
Sell* 50 1,065.00p Automatic Execution
 11:31:25 - 23-Dec-25
Sell* 1,202 1,065.00p Automatic Execution
 11:31:25 - 23-Dec-25
Sell* 205 1,065.00p Automatic Execution
 11:31:25 - 23-Dec-25
Sell* 92 1,065.00p Automatic Execution
 11:31:25 - 23-Dec-25
Sell* 88 1,065.00p Automatic Execution
 11:29:05 - 23-Dec-25
Sell* 88 1,065.00p Automatic Execution
 11:14:59 - 23-Dec-25
Sell* 89 1,065.00p Automatic Execution
 11:14:20 - 23-Dec-25
Sell* 89 1,065.00p Automatic Execution
 11:11:00 - 23-Dec-25
Sell* 93 1,065.00p Automatic Execution
 11:07:40 - 23-Dec-25
Sell* 94 1,065.00p Automatic Execution
 11:04:20 - 23-Dec-25
Buy* 25 1,075.00p Automatic Execution
 11:00:32 - 23-Dec-25
Buy* 94 1,075.00p Automatic Execution
 11:00:32 - 23-Dec-25
Buy* 97 1,075.00p Automatic Execution
 11:00:32 - 23-Dec-25
Buy* 101 1,075.00p Automatic Execution
 11:00:32 - 23-Dec-25
Sell* 210 1,065.00p Automatic Execution
 10:37:43 - 23-Dec-25
Sell* 566 1,065.00p Automatic Execution
 10:37:43 - 23-Dec-25
Sell* 184 1,065.00p Automatic Execution
 10:37:43 - 23-Dec-25
Buy* 44 1,075.00p Automatic Execution
 10:37:40 - 23-Dec-25
Sell* 91 1,070.00p Automatic Execution
 10:37:40 - 23-Dec-25
Sell* 31 1,070.00p Automatic Execution
 10:37:40 - 23-Dec-25
Sell* 189 1,070.00p Automatic Execution
 10:37:40 - 23-Dec-25
Sell* 82 1,070.00p Automatic Execution
 10:37:40 - 23-Dec-25
Sell* 7 1,070.00p Automatic Execution
 10:37:40 - 23-Dec-25
Sell* 102 1,075.00p Automatic Execution
 10:37:40 - 23-Dec-25
Sell* 34 1,075.00p Automatic Execution
 10:37:40 - 23-Dec-25
Sell* 12 1,075.00p Automatic Execution
 10:37:40 - 23-Dec-25
Sell* 1,126 1,075.00p Automatic Execution
 10:37:40 - 23-Dec-25
Sell* 69 1,075.00p Automatic Execution
 10:37:40 - 23-Dec-25
Sell* 89 1,075.00p Automatic Execution
 10:37:40 - 23-Dec-25
Sell* 43 1,075.00p Automatic Execution
 10:33:19 - 23-Dec-25
Sell* 197 1,075.00p Automatic Execution
 10:32:43 - 23-Dec-25
Sell* 1,000 1,076.00p Ordinary
 10:31:16 - 23-Dec-25
Sell* 97 1,075.00p Automatic Execution
 10:31:00 - 23-Dec-25
Sell* 93 1,075.00p Automatic Execution
 10:28:19 - 23-Dec-25
Sell* 1,433 1,079.97p Negotiated Trade
 10:28:05 - 23-Dec-25
Sell* 97 1,075.00p Automatic Execution
 10:23:19 - 23-Dec-25
Sell* 88 1,075.00p Automatic Execution
 10:22:47 - 23-Dec-25
Buy* 91 1,085.00p SI Trade
 10:19:19 - 23-Dec-25
Sell* 89 1,075.00p Automatic Execution
 10:19:19 - 23-Dec-25
Sell* 214 1,071.00p Ordinary
 09:08:07 - 23-Dec-25
Sell* 1,000 1,070.21p Ordinary
 09:06:32 - 23-Dec-25
Buy* 69 1,082.00p Ordinary
 08:26:52 - 23-Dec-25
Unknown* 0 1,095.00p SI Trade
 08:03:23 - 23-Dec-25
Unknown* 0 1,095.00p SI Trade
 08:03:23 - 23-Dec-25
Sell* 7 1,070.00p SI Trade
 08:03:23 - 23-Dec-25
Unknown* 0 1,095.00p SI Trade
 08:03:23 - 23-Dec-25
Unknown* 0 1,095.00p SI Trade
 08:03:23 - 23-Dec-25
Unknown* 0 1,070.00p SI Trade
 08:03:23 - 23-Dec-25
Unknown* 0 1,115.00p OTC Trade
 08:00:22 - 23-Dec-25
Sell* 160 1,077.30p Ordinary
 08:00:19 - 23-Dec-25
Sell* 115 1,085.00p SI Trade
 16:35:09 - 22-Dec-25
Buy* 6,218 1,085.00p Suspected BUY Trade
 16:35:09 - 22-Dec-25
Sell* 9 1,070.75p Ordinary
 16:16:30 - 22-Dec-25
Buy* 31 1,075.00p Automatic Execution
 16:08:28 - 22-Dec-25
Buy* 336 1,075.00p Automatic Execution
 16:08:28 - 22-Dec-25
Buy* 64 1,075.00p Automatic Execution
 16:08:28 - 22-Dec-25
Buy* 45 1,075.00p Automatic Execution
 16:08:25 - 22-Dec-25
Buy* 5 1,075.00p Automatic Execution
 16:08:25 - 22-Dec-25
Buy* 400 1,075.00p Automatic Execution
 16:07:02 - 22-Dec-25
Buy* 179 1,075.00p Automatic Execution
 16:06:48 - 22-Dec-25
Buy* 28 1,075.00p Automatic Execution
 16:05:09 - 22-Dec-25
Buy* 390 1,075.00p Automatic Execution
 16:05:09 - 22-Dec-25
Buy* 30 1,075.00p Automatic Execution
 16:05:08 - 22-Dec-25
Buy* 303 1,075.00p Automatic Execution
 16:03:31 - 22-Dec-25
Buy* 81 1,075.00p Automatic Execution
 16:03:31 - 22-Dec-25
Buy* 88 1,075.00p Automatic Execution
 16:03:31 - 22-Dec-25
Buy* 353 1,075.00p Automatic Execution
 16:03:31 - 22-Dec-25
Buy* 381 1,075.00p Automatic Execution
 16:03:31 - 22-Dec-25
Buy* 363 1,075.00p Automatic Execution
 16:01:48 - 22-Dec-25
Buy* 201 1,075.00p Automatic Execution
 16:01:48 - 22-Dec-25
Buy* 131 1,075.00p Automatic Execution
 16:01:48 - 22-Dec-25
Buy* 261 1,075.00p Automatic Execution
 15:59:28 - 22-Dec-25
Sell* 27 1,075.00p Automatic Execution
 15:58:22 - 22-Dec-25
Sell* 62 1,075.00p Automatic Execution
 15:58:03 - 22-Dec-25
Sell* 47 1,075.00p Automatic Execution
 15:58:03 - 22-Dec-25
Sell* 14 1,075.00p Automatic Execution
 15:58:03 - 22-Dec-25
Sell* 123 1,075.00p Automatic Execution
 15:57:44 - 22-Dec-25
Sell* 114 1,075.00p Automatic Execution
 15:57:26 - 22-Dec-25
Buy* 181 1,085.00p Automatic Execution
 15:51:20 - 22-Dec-25
Buy* 664 1,085.00p Automatic Execution
 15:51:20 - 22-Dec-25
Buy* 457 1,075.00p Automatic Execution
 15:49:27 - 22-Dec-25
Unknown* 1,275 1,077.50p SI Trade
 15:49:08 - 22-Dec-25
Sell* 14 1,075.00p Automatic Execution
 15:48:27 - 22-Dec-25
Sell* 11 1,075.00p Automatic Execution
 15:48:27 - 22-Dec-25
Sell* 150 1,075.00p Automatic Execution
 15:45:36 - 22-Dec-25
Sell* 5 1,080.00p Automatic Execution
 15:45:31 - 22-Dec-25
Buy* 44 1,088.8425p Ordinary
 15:33:27 - 22-Dec-25
Sell* 398 1,080.00p Automatic Execution
 15:32:22 - 22-Dec-25
Sell* 85 1,080.00p Automatic Execution
 15:32:22 - 22-Dec-25
Sell* 158 1,080.00p Automatic Execution
 15:32:22 - 22-Dec-25
Sell* 160 1,080.00p Automatic Execution
 15:32:22 - 22-Dec-25
Sell* 199 1,080.00p Automatic Execution
 15:32:22 - 22-Dec-25
Buy* 164 1,095.00p Automatic Execution
 15:31:30 - 22-Dec-25
Sell* 1,545 1,081.515p Ordinary
 15:25:05 - 22-Dec-25
Sell* 11 1,085.00p Automatic Execution
 15:24:54 - 22-Dec-25
Sell* 46 1,085.00p Automatic Execution
 15:24:54 - 22-Dec-25
Sell* 132 1,085.00p Automatic Execution
 15:24:54 - 22-Dec-25
Sell* 156 1,085.00p Automatic Execution
 15:24:54 - 22-Dec-25
Sell* 195 1,085.00p Automatic Execution
 15:24:54 - 22-Dec-25
Sell* 88 1,090.00p Automatic Execution
 15:24:24 - 22-Dec-25
Sell* 11 1,090.00p Automatic Execution
 15:24:24 - 22-Dec-25
Sell* 89 1,090.00p Automatic Execution
 15:24:24 - 22-Dec-25
Sell* 1 1,090.00p Automatic Execution
 15:24:24 - 22-Dec-25
Sell* 1,748 1,091.00p Ordinary
 15:23:44 - 22-Dec-25
Buy* 1 1,100.00p SI Trade
 15:23:20 - 22-Dec-25
Sell* 15 1,091.90p Ordinary
 15:19:44 - 22-Dec-25
Sell* 200 1,091.90p Ordinary
 15:17:45 - 22-Dec-25
Sell* 45 1,090.00p SI Trade
 15:15:30 - 22-Dec-25
FTSE 100 Latest
Value9,870.68
Change-18.54