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* 10,723 1,255.00p Uncrossing Trade
 16:35:26 - 19-Mar-26
Sell* 36 1,255.00p SI Trade
 16:29:51 - 19-Mar-26
Buy* 83 1,260.00p Automatic Execution
 16:29:42 - 19-Mar-26
Buy* 43 1,260.00p Automatic Execution
 16:29:42 - 19-Mar-26
Buy* 67 1,260.00p Automatic Execution
 16:29:28 - 19-Mar-26
Buy* 61 1,260.00p Automatic Execution
 16:27:55 - 19-Mar-26
Buy* 5 1,260.00p Automatic Execution
 16:27:33 - 19-Mar-26
Buy* 45 1,260.00p Automatic Execution
 16:27:33 - 19-Mar-26
Buy* 9 1,260.00p SI Trade
 16:26:11 - 19-Mar-26
Buy* 1 1,260.00p SI Trade
 16:26:08 - 19-Mar-26
Sell* 1 1,250.00p Automatic Execution
 16:16:31 - 19-Mar-26
Buy* 144 1,260.00p SI Trade
 16:16:09 - 19-Mar-26
Buy* 144 1,260.00p SI Trade
 16:16:01 - 19-Mar-26
Buy* 144 1,260.00p SI Trade
 16:15:52 - 19-Mar-26
Buy* 144 1,260.00p SI Trade
 16:15:46 - 19-Mar-26
Buy* 144 1,265.00p SI Trade
 16:15:38 - 19-Mar-26
Buy* 63 1,265.00p SI Trade
 16:15:32 - 19-Mar-26
Buy* 30 1,255.00p Automatic Execution
 16:15:23 - 19-Mar-26
Buy* 57 1,255.00p Automatic Execution
 16:15:23 - 19-Mar-26
Buy* 80 1,255.00p Automatic Execution
 16:15:23 - 19-Mar-26
Buy* 1 1,255.00p Automatic Execution
 16:15:23 - 19-Mar-26
Sell* 87 1,250.00p Automatic Execution
 16:15:12 - 19-Mar-26
Buy* 99 1,255.00p Automatic Execution
 16:15:06 - 19-Mar-26
Buy* 45 1,255.00p Automatic Execution
 16:15:06 - 19-Mar-26
Buy* 130 1,255.00p Automatic Execution
 16:14:59 - 19-Mar-26
Unknown* 0 1,260.00p SI Trade
 16:14:33 - 19-Mar-26
Sell* 86 1,250.00p Automatic Execution
 16:14:33 - 19-Mar-26
Sell* 92 1,250.00p Automatic Execution
 16:14:33 - 19-Mar-26
Buy* 159 1,255.795p Ordinary
 16:12:28 - 19-Mar-26
Unknown* 491 1,255.00p SI Trade
 16:10:34 - 19-Mar-26
Sell* 31 1,250.00p Automatic Execution
 16:09:55 - 19-Mar-26
Sell* 374 1,250.00p SI Trade
 16:09:42 - 19-Mar-26
Sell* 69 1,255.00p Automatic Execution
 16:09:42 - 19-Mar-26
Sell* 22 1,255.00p Automatic Execution
 16:09:42 - 19-Mar-26
Sell* 185 1,255.00p Automatic Execution
 16:09:42 - 19-Mar-26
Buy* 13 1,265.00p Automatic Execution
 16:09:12 - 19-Mar-26
Buy* 54 1,265.00p Automatic Execution
 16:08:57 - 19-Mar-26
Buy* 63 1,260.00p Automatic Execution
 16:08:57 - 19-Mar-26
Buy* 22 1,260.00p Automatic Execution
 16:08:57 - 19-Mar-26
Buy* 19 1,260.00p Automatic Execution
 16:08:57 - 19-Mar-26
Sell* 8 1,250.00p Automatic Execution
 16:07:05 - 19-Mar-26
Sell* 156 1,253.005p Ordinary
 16:04:03 - 19-Mar-26
Buy* 165 1,260.00p Automatic Execution
 16:00:40 - 19-Mar-26
Unknown* 508 1,255.00p SI Trade
 15:49:53 - 19-Mar-26
Unknown* 449 1,255.00p SI Trade
 15:49:53 - 19-Mar-26
Buy* 114 1,255.00p Automatic Execution
 15:49:51 - 19-Mar-26
Buy* 50 1,255.00p Automatic Execution
 15:49:51 - 19-Mar-26
Buy* 8 1,255.00p Automatic Execution
 15:49:51 - 19-Mar-26
Buy* 11 1,255.00p Automatic Execution
 15:46:37 - 19-Mar-26
Unknown* 393 1,250.00p SI Trade
 15:38:38 - 19-Mar-26
Sell* 13 1,245.00p Automatic Execution
 15:34:49 - 19-Mar-26
Unknown* 454 1,250.00p SI Trade
 15:32:29 - 19-Mar-26
Sell* 169 1,250.00p Automatic Execution
 15:32:29 - 19-Mar-26
Sell* 86 1,250.00p Automatic Execution
 15:32:29 - 19-Mar-26
Sell* 193 1,250.00p Automatic Execution
 15:32:29 - 19-Mar-26
Sell* 65 1,254.5075p Ordinary
 15:30:51 - 19-Mar-26
Buy* 150 1,250.795p Ordinary
 15:27:30 - 19-Mar-26
Sell* 219 1,250.00p Automatic Execution
 15:23:20 - 19-Mar-26
Buy* 196 1,251.505p Ordinary
 15:23:02 - 19-Mar-26
Buy* 196 1,250.00p Automatic Execution
 15:23:02 - 19-Mar-26
Sell* 85 1,250.00p Automatic Execution
 15:23:02 - 19-Mar-26
Sell* 165 1,250.00p Automatic Execution
 15:23:02 - 19-Mar-26
Sell* 12 1,250.00p Automatic Execution
 15:23:02 - 19-Mar-26
Sell* 42 1,250.00p Automatic Execution
 15:23:02 - 19-Mar-26
Buy* 712 1,255.79p Ordinary
 15:22:54 - 19-Mar-26
Buy* 106 1,255.00p Automatic Execution
 15:17:22 - 19-Mar-26
Buy* 98 1,255.00p Automatic Execution
 15:17:22 - 19-Mar-26
Sell* 30 1,250.00p Ordinary
 15:12:37 - 19-Mar-26
Unknown* 30 1,250.00p OTC Trade
 15:12:37 - 19-Mar-26
Unknown* 58 1,250.00p OTC Trade
 15:08:01 - 19-Mar-26
Sell* 58 1,250.00p Ordinary
 15:08:00 - 19-Mar-26
Sell* 86 1,250.00p Ordinary
 15:02:53 - 19-Mar-26
Unknown* 86 1,250.00p OTC Trade
 15:02:53 - 19-Mar-26
Sell* 50 1,253.00p Ordinary
 15:00:35 - 19-Mar-26
Sell* 63 1,255.00p Automatic Execution
 14:58:17 - 19-Mar-26
Sell* 167 1,255.00p Automatic Execution
 14:58:17 - 19-Mar-26
Unknown* 463 1,260.00p SI Trade
 14:54:00 - 19-Mar-26
Buy* 132 1,260.00p Automatic Execution
 14:53:01 - 19-Mar-26
Buy* 218 1,260.00p Automatic Execution
 14:53:01 - 19-Mar-26
Buy* 90 1,255.00p Automatic Execution
 14:53:00 - 19-Mar-26
Buy* 41 1,255.00p Automatic Execution
 14:53:00 - 19-Mar-26
Sell* 64 1,255.00p Automatic Execution
 14:53:00 - 19-Mar-26
Sell* 77 1,255.00p Automatic Execution
 14:53:00 - 19-Mar-26
Sell* 111 1,255.00p Automatic Execution
 14:53:00 - 19-Mar-26
Sell* 119 1,255.00p Automatic Execution
 14:53:00 - 19-Mar-26
Unknown* 590 1,260.00p SI Trade
 14:51:27 - 19-Mar-26
Buy* 199 1,265.00p SI Trade
 14:51:26 - 19-Mar-26
Unknown* 199 1,260.00p SI Trade
 14:51:26 - 19-Mar-26
Sell* 33 1,260.00p Automatic Execution
 14:47:06 - 19-Mar-26
Sell* 154 1,260.00p Automatic Execution
 14:47:06 - 19-Mar-26
Sell* 114 1,260.00p Automatic Execution
 14:47:04 - 19-Mar-26
Sell* 122 1,260.00p Automatic Execution
 14:47:04 - 19-Mar-26
Sell* 750 1,260.00p Automatic Execution
 14:47:04 - 19-Mar-26
Sell* 135 1,260.00p Automatic Execution
 14:47:04 - 19-Mar-26
Sell* 72 1,260.00p Automatic Execution
 14:47:04 - 19-Mar-26
Sell* 72 1,265.00p Automatic Execution
 14:47:03 - 19-Mar-26
Sell* 43 1,265.00p Automatic Execution
 14:47:03 - 19-Mar-26
Sell* 114 1,265.00p Automatic Execution
 14:47:03 - 19-Mar-26
Sell* 119 1,265.00p Automatic Execution
 14:47:03 - 19-Mar-26
Sell* 100 1,265.00p Automatic Execution
 14:47:03 - 19-Mar-26
Sell* 2,758 1,262.50p Ordinary
 14:46:51 - 19-Mar-26
Unknown* 50 1,265.00p OTC Trade
 14:46:46 - 19-Mar-26
Sell* 50 1,265.00p Ordinary
 14:46:45 - 19-Mar-26
Sell* 56 1,265.00p Ordinary
 14:42:17 - 19-Mar-26
Unknown* 56 1,265.00p OTC Trade
 14:42:17 - 19-Mar-26
Sell* 56 1,265.00p Ordinary
 14:38:47 - 19-Mar-26
Unknown* 56 1,265.00p OTC Trade
 14:38:47 - 19-Mar-26
Sell* 56 1,265.00p Ordinary
 14:36:13 - 19-Mar-26
Unknown* 56 1,265.00p OTC Trade
 14:36:13 - 19-Mar-26
Sell* 13 1,270.00p Automatic Execution
 14:30:25 - 19-Mar-26
Sell* 82 1,270.00p Automatic Execution
 14:30:25 - 19-Mar-26
Sell* 82 1,270.00p Ordinary
 14:27:32 - 19-Mar-26
Unknown* 82 1,270.00p OTC Trade
 14:27:32 - 19-Mar-26
Sell* 3,000 1,271.655p Ordinary
 14:27:08 - 19-Mar-26
Sell* 82 1,270.00p Ordinary
 14:26:10 - 19-Mar-26
Unknown* 82 1,270.00p OTC Trade
 14:26:10 - 19-Mar-26
Sell* 83 1,275.00p Automatic Execution
 14:25:17 - 19-Mar-26
Sell* 48 1,275.00p Automatic Execution
 14:25:17 - 19-Mar-26
Sell* 48 1,275.00p Ordinary
 14:24:52 - 19-Mar-26
Unknown* 48 1,275.00p OTC Trade
 14:24:52 - 19-Mar-26
Unknown* 90 1,277.50p SI Trade
 14:22:38 - 19-Mar-26
Buy* 28 1,280.00p Automatic Execution
 14:21:14 - 19-Mar-26
Sell* 3,000 1,278.31p Ordinary
 14:21:04 - 19-Mar-26
Buy* 1,085 1,282.50p Ordinary
 14:19:02 - 19-Mar-26
Sell* 1,048 1,280.00p Ordinary
 14:11:31 - 19-Mar-26
Unknown* 88 1,280.00p OTC Trade
 14:11:29 - 19-Mar-26
Sell* 88 1,280.00p Ordinary
 14:11:29 - 19-Mar-26
Buy* 38 1,285.80p Ordinary
 14:11:28 - 19-Mar-26
Unknown* 107 1,280.00p SI Trade
 14:00:52 - 19-Mar-26
Unknown* 44 1,280.00p SI Trade
 14:00:52 - 19-Mar-26
Unknown* 50 1,285.00p SI Trade
 14:00:51 - 19-Mar-26
Unknown* 0 1,285.00p SI Trade
 13:44:41 - 19-Mar-26
Unknown* 160 1,280.00p Automatic Execution
 13:44:41 - 19-Mar-26
Unknown* 20 1,280.00p Automatic Execution
 13:40:42 - 19-Mar-26
Sell* 1 1,280.00p Automatic Execution
 13:36:44 - 19-Mar-26
Sell* 176 1,280.00p Automatic Execution
 13:36:44 - 19-Mar-26
Sell* 171 1,280.00p Automatic Execution
 13:35:35 - 19-Mar-26
Sell* 500 1,283.00p Ordinary
 13:35:06 - 19-Mar-26
Buy* 16 1,295.00p Automatic Execution
 13:34:40 - 19-Mar-26
Buy* 175 1,295.00p Automatic Execution
 13:34:40 - 19-Mar-26
Buy* 100 1,290.00p Automatic Execution
 13:34:40 - 19-Mar-26
Buy* 152 1,290.00p Automatic Execution
 13:34:40 - 19-Mar-26
Buy* 14 1,285.00p Automatic Execution
 13:34:39 - 19-Mar-26
Buy* 78 1,285.00p Automatic Execution
 13:34:38 - 19-Mar-26
Buy* 31 1,285.00p Automatic Execution
 13:34:38 - 19-Mar-26
Sell* 200 1,278.50p Ordinary
 13:33:46 - 19-Mar-26
Sell* 86 1,275.00p Ordinary
 13:32:21 - 19-Mar-26
Unknown* 86 1,275.00p OTC Trade
 13:32:21 - 19-Mar-26
Buy* 76 1,285.00p Automatic Execution
 13:25:14 - 19-Mar-26
Buy* 61 1,285.00p Automatic Execution
 13:25:14 - 19-Mar-26
Buy* 86 1,285.00p Automatic Execution
 13:25:14 - 19-Mar-26
Buy* 279 1,285.00p Automatic Execution
 13:25:14 - 19-Mar-26
Buy* 110 1,285.00p Automatic Execution
 13:25:14 - 19-Mar-26
Buy* 79 1,285.00p Automatic Execution
 13:25:14 - 19-Mar-26
Buy* 104 1,280.00p Automatic Execution
 13:25:14 - 19-Mar-26
Buy* 6 1,280.00p Automatic Execution
 13:25:14 - 19-Mar-26
Sell* 35 1,270.00p Ordinary
 13:18:06 - 19-Mar-26
Unknown* 35 1,270.00p OTC Trade
 13:18:06 - 19-Mar-26
Buy* 155 1,280.00p Automatic Execution
 13:13:03 - 19-Mar-26
Buy* 32 1,280.00p Automatic Execution
 13:13:00 - 19-Mar-26
Buy* 168 1,280.00p Automatic Execution
 13:13:00 - 19-Mar-26
Buy* 5 1,280.00p Automatic Execution
 13:13:00 - 19-Mar-26
Buy* 230 1,280.00p Automatic Execution
 13:13:00 - 19-Mar-26
Buy* 325 1,280.00p Automatic Execution
 13:12:51 - 19-Mar-26
Buy* 137 1,280.00p Automatic Execution
 13:12:51 - 19-Mar-26
Buy* 76 1,280.00p Automatic Execution
 13:12:51 - 19-Mar-26
Buy* 198 1,280.00p Automatic Execution
 13:12:51 - 19-Mar-26
Buy* 46 1,280.00p Automatic Execution
 13:12:51 - 19-Mar-26
Buy* 52 1,280.00p Automatic Execution
 13:12:51 - 19-Mar-26
Sell* 26 1,275.00p Automatic Execution
 13:11:57 - 19-Mar-26
Sell* 100 1,275.00p Automatic Execution
 13:11:57 - 19-Mar-26
Buy* 100 1,280.00p Automatic Execution
 13:07:02 - 19-Mar-26
Buy* 14 1,280.00p Automatic Execution
 13:07:02 - 19-Mar-26
Buy* 310 1,280.00p Automatic Execution
 13:07:02 - 19-Mar-26
Buy* 99 1,280.00p Automatic Execution
 13:07:02 - 19-Mar-26
Buy* 300 1,280.00p Automatic Execution
 13:07:02 - 19-Mar-26
Buy* 151 1,280.00p Automatic Execution
 13:07:02 - 19-Mar-26
Unknown* 165 1,275.00p Automatic Execution
 13:07:01 - 19-Mar-26
Sell* 10 1,275.00p Automatic Execution
 13:07:01 - 19-Mar-26
Buy* 76 1,280.00p Automatic Execution
 13:06:10 - 19-Mar-26
Buy* 65 1,280.00p Automatic Execution
 13:06:10 - 19-Mar-26
Buy* 10 1,280.00p Automatic Execution
 13:06:10 - 19-Mar-26
Buy* 14 1,280.00p Automatic Execution
 13:06:10 - 19-Mar-26
Unknown* 138 1,275.00p Automatic Execution
 13:06:09 - 19-Mar-26
Sell* 138 1,275.00p Automatic Execution
 13:06:09 - 19-Mar-26
Sell* 27 1,275.00p Automatic Execution
 13:06:09 - 19-Mar-26
Sell* 91 1,275.00p Automatic Execution
 13:06:09 - 19-Mar-26
Sell* 47 1,275.00p Automatic Execution
 13:06:09 - 19-Mar-26
Sell* 165 1,275.00p Automatic Execution
 13:02:54 - 19-Mar-26
Sell* 59 1,275.00p Automatic Execution
 13:02:54 - 19-Mar-26
Buy* 59 1,280.00p Automatic Execution
 12:58:50 - 19-Mar-26
Sell* 197 1,275.00p Automatic Execution
 12:58:50 - 19-Mar-26
Sell* 77 1,275.00p Automatic Execution
 12:58:50 - 19-Mar-26
Sell* 200 1,275.00p Automatic Execution
 12:58:50 - 19-Mar-26
Sell* 41 1,275.00p Automatic Execution
 12:58:50 - 19-Mar-26
Sell* 812 1,278.31p Ordinary
 12:56:26 - 19-Mar-26
Buy* 200 1,285.00p Automatic Execution
 12:55:07 - 19-Mar-26
Buy* 120 1,280.00p Automatic Execution
 12:54:44 - 19-Mar-26
Buy* 28 1,285.00p Automatic Execution
 12:54:32 - 19-Mar-26
Buy* 290 1,280.00p Automatic Execution
 12:49:49 - 19-Mar-26
FTSE 100 Latest
Value10,063.50
Change-241.79