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* 8,008 1,220.00p Uncrossing Trade
 16:35:13 - 26-Mar-26
Buy* 1,100 1,218.00p Ordinary
 16:29:13 - 26-Mar-26
Sell* 92 1,215.00p Automatic Execution
 16:28:27 - 26-Mar-26
Sell* 78 1,215.00p Automatic Execution
 16:28:27 - 26-Mar-26
Sell* 73 1,215.00p Automatic Execution
 16:28:27 - 26-Mar-26
Buy* 3,800 1,219.00p Ordinary
 16:28:08 - 26-Mar-26
Unknown* -3,300 1,219.00p Ordinary
Correction
 16:28:08 - 26-Mar-26
Buy* 3,300 1,219.00p Ordinary
 16:28:08 - 26-Mar-26
Sell* 4 1,215.00p Automatic Execution
 16:27:40 - 26-Mar-26
Sell* 2 1,215.00p Automatic Execution
 16:27:40 - 26-Mar-26
Sell* 113 1,215.00p Automatic Execution
 16:27:40 - 26-Mar-26
Sell* 240 1,218.50p Ordinary
 16:27:14 - 26-Mar-26
Unknown* 2,000 1,220.00p Ordinary
 16:26:54 - 26-Mar-26
Buy* 5,000 1,220.00p Ordinary
 16:22:52 - 26-Mar-26
Buy* 190 1,220.00p Automatic Execution
 16:22:46 - 26-Mar-26
Buy* 64 1,220.00p Automatic Execution
 16:22:46 - 26-Mar-26
Buy* 44 1,220.00p Automatic Execution
 16:22:46 - 26-Mar-26
Buy* 233 1,220.00p Automatic Execution
 16:22:46 - 26-Mar-26
Buy* 35 1,220.00p Automatic Execution
 16:22:46 - 26-Mar-26
Buy* 38 1,220.00p Automatic Execution
 16:22:46 - 26-Mar-26
Buy* 149 1,220.00p Automatic Execution
 16:22:46 - 26-Mar-26
Buy* 53 1,220.00p Automatic Execution
 16:22:46 - 26-Mar-26
Buy* 95 1,220.00p Automatic Execution
 16:22:46 - 26-Mar-26
Buy* 14 1,220.00p Automatic Execution
 16:22:46 - 26-Mar-26
Buy* 224 1,220.00p SI Trade
 16:17:27 - 26-Mar-26
Sell* 25 1,215.00p Automatic Execution
 16:17:08 - 26-Mar-26
Sell* 7 1,215.00p Automatic Execution
 16:15:19 - 26-Mar-26
Sell* 56 1,215.00p Automatic Execution
 16:15:19 - 26-Mar-26
Buy* 90 1,220.00p Automatic Execution
 16:12:34 - 26-Mar-26
Buy* 95 1,220.00p Automatic Execution
 16:01:18 - 26-Mar-26
Buy* 1 1,220.00p Automatic Execution
 16:01:18 - 26-Mar-26
Sell* 35 1,215.00p Automatic Execution
 15:48:57 - 26-Mar-26
Sell* 20 1,215.00p Automatic Execution
 15:44:31 - 26-Mar-26
Buy* 183 1,215.00p Automatic Execution
 15:43:24 - 26-Mar-26
Sell* 26 1,210.00p Automatic Execution
 15:43:24 - 26-Mar-26
Sell* 90 1,215.00p Automatic Execution
 15:43:22 - 26-Mar-26
Sell* 50 1,215.00p Automatic Execution
 15:43:22 - 26-Mar-26
Sell* 165 1,215.00p Automatic Execution
 15:43:22 - 26-Mar-26
Sell* 332 1,215.00p Automatic Execution
 15:43:22 - 26-Mar-26
Sell* 4 1,210.00p Automatic Execution
 15:41:47 - 26-Mar-26
Sell* 173 1,210.00p Automatic Execution
 15:41:47 - 26-Mar-26
Sell* 54 1,210.00p Automatic Execution
 15:41:47 - 26-Mar-26
Sell* 86 1,210.00p Automatic Execution
 15:41:47 - 26-Mar-26
Buy* 98 1,220.00p Automatic Execution
 15:41:47 - 26-Mar-26
Buy* 1 1,220.00p Automatic Execution
 15:41:47 - 26-Mar-26
Buy* 181 1,220.00p Automatic Execution
 15:41:47 - 26-Mar-26
Buy* 95 1,220.00p Automatic Execution
 15:41:47 - 26-Mar-26
Buy* 100 1,215.00p Automatic Execution
 15:41:47 - 26-Mar-26
Sell* 4 1,210.00p Automatic Execution
 15:41:47 - 26-Mar-26
Unknown* 0 1,220.00p SI Trade
 15:30:16 - 26-Mar-26
Unknown* 10,000 1,215.00p Negotiated Trade
 15:13:16 - 26-Mar-26
Buy* 115 1,215.00p Automatic Execution
 15:12:55 - 26-Mar-26
Buy* 8 1,211.60p Ordinary
 15:01:19 - 26-Mar-26
Buy* 328 1,216.60p Ordinary
 14:20:26 - 26-Mar-26
Sell* 329 1,214.494p Ordinary
 14:19:44 - 26-Mar-26
Buy* 1 1,220.00p SI Trade
 13:45:44 - 26-Mar-26
Buy* 357 1,215.00p Automatic Execution
 13:45:17 - 26-Mar-26
Buy* 115 1,215.00p Automatic Execution
 13:45:17 - 26-Mar-26
Buy* 170 1,215.00p Automatic Execution
 13:45:17 - 26-Mar-26
Buy* 35 1,210.00p Automatic Execution
 13:45:17 - 26-Mar-26
Sell* 104 1,210.00p Automatic Execution
 13:27:46 - 26-Mar-26
Buy* 41 1,215.00p Automatic Execution
 13:02:03 - 26-Mar-26
Buy* 140 1,215.00p Automatic Execution
 12:52:34 - 26-Mar-26
Buy* 31 1,215.00p Automatic Execution
 12:52:34 - 26-Mar-26
Sell* 50 1,209.489p Ordinary
 12:45:33 - 26-Mar-26
Buy* 47 1,210.00p Automatic Execution
 12:41:14 - 26-Mar-26
Buy* 1 1,210.00p SI Trade
 12:38:05 - 26-Mar-26
Sell* 79 1,200.00p Automatic Execution
 11:53:44 - 26-Mar-26
Sell* 218 1,208.21p Ordinary
 11:46:42 - 26-Mar-26
Sell* 1,000 1,207.60p Ordinary
 11:45:14 - 26-Mar-26
Sell* 200 1,209.424p Negotiated Trade
 11:38:32 - 26-Mar-26
Sell* 200 1,210.00p Automatic Execution
 11:35:58 - 26-Mar-26
Buy* 300 1,211.70p Ordinary
 11:34:51 - 26-Mar-26
Buy* 162 1,210.00p Automatic Execution
 11:34:28 - 26-Mar-26
Buy* 95 1,210.00p Automatic Execution
 11:34:28 - 26-Mar-26
Buy* 32 1,210.00p Automatic Execution
 11:34:28 - 26-Mar-26
Buy* 499 1,210.00p SI Trade
 11:34:18 - 26-Mar-26
Buy* 310 1,210.00p SI Trade
 11:34:11 - 26-Mar-26
Sell* 65 1,205.00p Automatic Execution
 11:18:40 - 26-Mar-26
Sell* 24 1,205.00p Automatic Execution
 11:18:40 - 26-Mar-26
Sell* 93 1,205.00p Automatic Execution
 11:00:30 - 26-Mar-26
Sell* 78 1,210.00p Automatic Execution
 11:00:16 - 26-Mar-26
Sell* 1 1,210.00p Automatic Execution
 10:59:10 - 26-Mar-26
Sell* 3 1,210.00p Automatic Execution
 10:59:10 - 26-Mar-26
Sell* 10 1,214.055p Negotiated Trade
 10:57:49 - 26-Mar-26
Sell* 10 1,214.067p Negotiated Trade
 10:56:59 - 26-Mar-26
Buy* 73 1,220.00p Automatic Execution
 10:45:08 - 26-Mar-26
Buy* 218 1,220.00p Automatic Execution
 10:45:08 - 26-Mar-26
Buy* 54 1,215.00p Automatic Execution
 10:45:08 - 26-Mar-26
Buy* 143 1,211.102p Suspected BUY Trade
 10:43:38 - 26-Mar-26
Buy* 68 1,210.00p Automatic Execution
 10:43:24 - 26-Mar-26
Sell* 66 1,205.00p Automatic Execution
 10:38:48 - 26-Mar-26
Sell* 24 1,205.00p Automatic Execution
 10:38:48 - 26-Mar-26
Sell* 1 1,205.00p Automatic Execution
 10:38:48 - 26-Mar-26
Sell* 1 1,205.00p Automatic Execution
 10:30:37 - 26-Mar-26
Buy* 5 1,210.00p SI Trade
 10:29:10 - 26-Mar-26
Buy* 1 1,210.00p SI Trade
 10:28:41 - 26-Mar-26
Buy* 1 1,210.00p SI Trade
 10:27:16 - 26-Mar-26
Buy* 2 1,210.00p SI Trade
 10:08:14 - 26-Mar-26
Buy* 15 1,205.00p Automatic Execution
 10:06:07 - 26-Mar-26
Buy* 56 1,205.00p Automatic Execution
 10:06:07 - 26-Mar-26
Buy* 1 1,205.00p Automatic Execution
 10:05:58 - 26-Mar-26
Buy* 6 1,205.00p Automatic Execution
 10:05:58 - 26-Mar-26
Sell* 329 1,200.00p Automatic Execution
 10:03:47 - 26-Mar-26
Buy* 4 1,210.00p Automatic Execution
 10:02:18 - 26-Mar-26
Sell* 66 1,205.00p Automatic Execution
 10:00:35 - 26-Mar-26
Sell* 68 1,205.00p Automatic Execution
 10:00:35 - 26-Mar-26
Sell* 72 1,205.00p Automatic Execution
 10:00:35 - 26-Mar-26
Sell* 1 1,210.00p Automatic Execution
 10:00:35 - 26-Mar-26
Buy* 9 1,215.00p SI Trade
 09:58:10 - 26-Mar-26
Buy* 7 1,215.00p SI Trade
 09:52:56 - 26-Mar-26
Buy* 14 1,215.00p Automatic Execution
 09:50:48 - 26-Mar-26
Sell* 74 1,210.00p Automatic Execution
 09:47:21 - 26-Mar-26
Buy* 6 1,215.00p Automatic Execution
 09:47:21 - 26-Mar-26
Buy* 1,060 1,210.00p Ordinary
 09:40:28 - 26-Mar-26
Buy* 491 1,212.75p Ordinary
 09:40:21 - 26-Mar-26
Buy* 11 1,210.00p Automatic Execution
 09:38:28 - 26-Mar-26
Buy* 170 1,210.00p Automatic Execution
 09:34:00 - 26-Mar-26
Buy* 7 1,210.00p Automatic Execution
 09:34:00 - 26-Mar-26
Sell* 14 1,210.00p Automatic Execution
 09:32:49 - 26-Mar-26
Sell* 1,060 1,210.00p Automatic Execution
 09:32:49 - 26-Mar-26
Sell* 61 1,220.00p Automatic Execution
 09:30:33 - 26-Mar-26
Sell* 61 1,220.00p Automatic Execution
 09:30:33 - 26-Mar-26
Sell* 132 1,220.00p Automatic Execution
 09:30:33 - 26-Mar-26
Sell* 150 1,220.00p Automatic Execution
 09:30:33 - 26-Mar-26
Buy* 8 1,240.00p SI Trade
 08:51:58 - 26-Mar-26
Sell* 650 1,228.626p Negotiated Trade
 08:47:21 - 26-Mar-26
Sell* 725 1,226.40p Ordinary
 08:41:41 - 26-Mar-26
Buy* 1 1,240.00p SI Trade
 08:39:00 - 26-Mar-26
Unknown* 0 1,240.00p SI Trade
 08:30:16 - 26-Mar-26
Sell* 20 1,205.00p SI Trade
 08:10:00 - 26-Mar-26
Buy* 100 1,220.00p Automatic Execution
 08:02:33 - 26-Mar-26
Buy* 4 1,215.00p Automatic Execution
 08:02:33 - 26-Mar-26
Sell* 79 1,205.00p Automatic Execution
 08:02:33 - 26-Mar-26
Sell* 16 1,205.00p SI Trade
 08:02:12 - 26-Mar-26
Buy* 1 1,215.00p SI Trade
 08:02:12 - 26-Mar-26
Unknown* 0 1,215.00p SI Trade
 08:02:12 - 26-Mar-26
Buy* 1 1,215.00p SI Trade
 08:02:12 - 26-Mar-26
Sell* 237 1,245.00p Automatic Execution
 16:35:10 - 25-Mar-26
Sell* 5,991 1,245.00p Uncrossing Trade
 16:35:10 - 25-Mar-26
Buy* 100 1,245.00p Automatic Execution
 16:25:11 - 25-Mar-26
Buy* 16 1,245.00p Automatic Execution
 16:25:11 - 25-Mar-26
Buy* 114 1,245.00p Automatic Execution
 16:25:03 - 25-Mar-26
Buy* 167 1,245.00p Automatic Execution
 16:25:03 - 25-Mar-26
Buy* 35 1,245.00p Automatic Execution
 16:25:03 - 25-Mar-26
Sell* 90 1,240.00p Automatic Execution
 16:20:38 - 25-Mar-26
Sell* 114 1,240.00p Automatic Execution
 16:20:38 - 25-Mar-26
Sell* 109 1,240.00p Automatic Execution
 16:20:38 - 25-Mar-26
Sell* 78 1,240.00p Automatic Execution
 16:20:20 - 25-Mar-26
Sell* 14 1,245.00p Automatic Execution
 16:20:00 - 25-Mar-26
Sell* 17 1,245.00p Automatic Execution
 16:18:14 - 25-Mar-26
Sell* 93 1,245.00p Automatic Execution
 16:18:14 - 25-Mar-26
Sell* 1 1,245.00p Automatic Execution
 16:18:09 - 25-Mar-26
Buy* 35 1,245.00p Automatic Execution
 16:17:55 - 25-Mar-26
Buy* 81 1,245.00p Automatic Execution
 16:17:55 - 25-Mar-26
Buy* 252 1,245.00p SI Trade
 16:17:47 - 25-Mar-26
Buy* 252 1,245.00p SI Trade
 16:17:41 - 25-Mar-26
Sell* 65 1,240.00p Automatic Execution
 16:17:34 - 25-Mar-26
Sell* 1 1,235.00p Automatic Execution
 16:08:24 - 25-Mar-26
Sell* 13 1,245.00p Automatic Execution
 16:05:26 - 25-Mar-26
Sell* 3 1,245.00p Automatic Execution
 16:05:26 - 25-Mar-26
Sell* 3 1,245.00p Automatic Execution
 16:05:26 - 25-Mar-26
Sell* 56 1,245.00p Automatic Execution
 16:05:26 - 25-Mar-26
Sell* 30 1,245.00p Automatic Execution
 15:59:16 - 25-Mar-26
Buy* 1 1,250.00p SI Trade
 15:59:11 - 25-Mar-26
Buy* 1 1,250.00p SI Trade
 15:58:53 - 25-Mar-26
Sell* 75 1,245.00p Automatic Execution
 15:58:00 - 25-Mar-26
Buy* 1 1,250.00p Automatic Execution
 15:53:21 - 25-Mar-26
Buy* 1 1,250.00p SI Trade
 15:47:11 - 25-Mar-26
Buy* 1 1,250.00p SI Trade
 15:46:54 - 25-Mar-26
Sell* 92 1,245.00p Automatic Execution
 15:27:05 - 25-Mar-26
Sell* 48 1,245.00p Automatic Execution
 15:27:05 - 25-Mar-26
Sell* 70 1,245.00p Automatic Execution
 15:23:43 - 25-Mar-26
Sell* 3 1,245.00p Automatic Execution
 15:23:43 - 25-Mar-26
Sell* 11 1,245.00p Automatic Execution
 15:23:43 - 25-Mar-26
Sell* 84 1,245.00p Automatic Execution
 15:23:43 - 25-Mar-26
Sell* 167 1,245.00p Automatic Execution
 15:22:36 - 25-Mar-26
Sell* 90 1,245.00p Automatic Execution
 15:21:26 - 25-Mar-26
Sell* 251 1,245.00p Automatic Execution
 15:21:26 - 25-Mar-26
Buy* 157 1,240.00p Automatic Execution
 15:20:58 - 25-Mar-26
Buy* 12 1,240.00p Automatic Execution
 15:20:58 - 25-Mar-26
Buy* 46 1,240.00p Automatic Execution
 15:20:56 - 25-Mar-26
Buy* 42 1,240.00p Automatic Execution
 15:20:56 - 25-Mar-26
Buy* 178 1,240.00p Automatic Execution
 15:20:56 - 25-Mar-26
Buy* 156 1,240.00p Automatic Execution
 15:20:56 - 25-Mar-26
Buy* 230 1,240.00p Automatic Execution
 15:20:56 - 25-Mar-26
Buy* 364 1,240.00p Automatic Execution
 15:20:56 - 25-Mar-26
Sell* 111 1,240.00p Automatic Execution
 15:16:28 - 25-Mar-26
Sell* 141 1,240.00p Automatic Execution
 15:14:44 - 25-Mar-26
Sell* 152 1,240.00p Automatic Execution
 15:14:44 - 25-Mar-26
Sell* 219 1,240.00p Automatic Execution
 15:14:44 - 25-Mar-26
Sell* 14 1,250.00p Automatic Execution
 15:00:40 - 25-Mar-26
Sell* 105 1,250.00p Automatic Execution
 15:00:40 - 25-Mar-26
Sell* 60 1,253.20p Ordinary
 14:56:22 - 25-Mar-26
Sell* 108 1,250.00p Automatic Execution
 14:46:55 - 25-Mar-26
Sell* 40 1,250.00p Automatic Execution
 14:46:55 - 25-Mar-26
Unknown* 0 1,260.00p SI Trade
 14:37:43 - 25-Mar-26
Unknown* 0 1,260.00p SI Trade
 14:34:42 - 25-Mar-26
Unknown* 0 1,255.00p SI Trade
 14:14:53 - 25-Mar-26
Buy* 48 1,255.00p Automatic Execution
 14:02:02 - 25-Mar-26
FTSE 100 Latest
Value9,972.17
Change-134.67