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
Buy* 135 1,270.00p Automatic Execution
 13:25:57 - 23-Apr-26
Buy* 69 1,270.00p Automatic Execution
 13:25:57 - 23-Apr-26
Buy* 202 1,270.00p Automatic Execution
 13:25:57 - 23-Apr-26
Buy* 78 1,270.00p Automatic Execution
 13:25:57 - 23-Apr-26
Buy* 204 1,270.00p Automatic Execution
 13:25:57 - 23-Apr-26
Buy* 47 1,270.00p Automatic Execution
 13:25:57 - 23-Apr-26
Buy* 333 1,270.00p SI Trade
 13:25:44 - 23-Apr-26
Sell* 292 1,270.00p Automatic Execution
 13:18:52 - 23-Apr-26
Sell* 170 1,270.00p Automatic Execution
 13:18:52 - 23-Apr-26
Sell* 73 1,270.00p Automatic Execution
 13:18:52 - 23-Apr-26
Sell* 10 1,270.00p Automatic Execution
 13:18:52 - 23-Apr-26
Sell* 750 1,270.00p Automatic Execution
 13:18:52 - 23-Apr-26
Sell* 73 1,270.00p Automatic Execution
 13:18:52 - 23-Apr-26
Sell* 159 1,274.00p Automatic Execution
 13:12:45 - 23-Apr-26
Sell* 11 1,274.00p Automatic Execution
 13:12:45 - 23-Apr-26
Sell* 108 1,274.00p Automatic Execution
 13:12:45 - 23-Apr-26
Sell* 90 1,274.00p Automatic Execution
 13:12:45 - 23-Apr-26
Sell* 390 1,274.00p Automatic Execution
 13:12:45 - 23-Apr-26
Buy* 12 1,278.00p Automatic Execution
 13:06:34 - 23-Apr-26
Buy* 8 1,278.00p Automatic Execution
 13:06:34 - 23-Apr-26
Buy* 4 1,278.00p Automatic Execution
 13:06:34 - 23-Apr-26
Buy* 13 1,278.00p Automatic Execution
 13:06:34 - 23-Apr-26
Buy* 10,000 1,277.15p Ordinary
 13:06:18 - 23-Apr-26
Buy* 40 1,276.355p Ordinary
 13:05:17 - 23-Apr-26
Sell* 652 1,275.638p Ordinary
 12:59:33 - 23-Apr-26
Buy* 114 1,278.00p Automatic Execution
 12:52:07 - 23-Apr-26
Buy* 161 1,278.00p Automatic Execution
 12:52:07 - 23-Apr-26
Buy* 75 1,278.00p Automatic Execution
 12:52:07 - 23-Apr-26
Sell* 85 1,276.00p Automatic Execution
 12:52:07 - 23-Apr-26
Sell* 147 1,276.00p Automatic Execution
 12:52:07 - 23-Apr-26
Buy* 2 1,278.00p Automatic Execution
 12:52:07 - 23-Apr-26
Buy* 4 1,278.00p Automatic Execution
 12:52:07 - 23-Apr-26
Buy* 15 1,278.00p Automatic Execution
 12:52:07 - 23-Apr-26
Sell* 107 1,276.00p Automatic Execution
 12:48:07 - 23-Apr-26
Sell* 87 1,276.00p Automatic Execution
 12:48:07 - 23-Apr-26
Buy* 100 1,278.00p Automatic Execution
 12:48:01 - 23-Apr-26
Sell* 100 1,276.00p Automatic Execution
 12:48:01 - 23-Apr-26
Buy* 68 1,278.00p Automatic Execution
 12:48:01 - 23-Apr-26
Buy* 204 1,278.00p Automatic Execution
 12:48:01 - 23-Apr-26
Buy* 110 1,278.00p Automatic Execution
 12:48:01 - 23-Apr-26
Buy* 99 1,278.00p Automatic Execution
 12:48:01 - 23-Apr-26
Buy* 91 1,278.00p Automatic Execution
 12:48:01 - 23-Apr-26
Sell* 249 1,276.00p Automatic Execution
 12:47:58 - 23-Apr-26
Sell* 68 1,276.00p Automatic Execution
 12:47:58 - 23-Apr-26
Sell* 158 1,276.00p Automatic Execution
 12:47:58 - 23-Apr-26
Sell* 2,842 1,276.00p Automatic Execution
 12:47:58 - 23-Apr-26
Sell* 90 1,276.00p Automatic Execution
 12:47:58 - 23-Apr-26
Sell* 84 1,278.00p Automatic Execution
 12:36:41 - 23-Apr-26
Sell* 73 1,278.00p Automatic Execution
 12:36:41 - 23-Apr-26
Sell* 14 1,280.00p Automatic Execution
 12:33:18 - 23-Apr-26
Sell* 31 1,280.00p Automatic Execution
 12:33:18 - 23-Apr-26
Sell* 165 1,280.00p Automatic Execution
 12:33:18 - 23-Apr-26
Sell* 91 1,280.00p Automatic Execution
 12:33:18 - 23-Apr-26
Unknown* 21 1,283.00p SI Trade
 12:23:34 - 23-Apr-26
Unknown* 34 1,283.00p SI Trade
 12:23:34 - 23-Apr-26
Sell* 214 1,282.00p Automatic Execution
 12:23:34 - 23-Apr-26
Sell* 144 1,282.00p Automatic Execution
 12:23:34 - 23-Apr-26
Sell* 130 1,282.00p Automatic Execution
 12:23:34 - 23-Apr-26
Sell* 91 1,282.00p Automatic Execution
 12:23:34 - 23-Apr-26
Sell* 80 1,283.76p Ordinary
 12:21:41 - 23-Apr-26
Sell* 154 1,285.045p Negotiated Trade
 12:16:32 - 23-Apr-26
Buy* 270 1,286.718p Suspected BUY Trade
 12:01:02 - 23-Apr-26
Buy* 90 1,286.00p Automatic Execution
 11:30:30 - 23-Apr-26
Buy* 88 1,284.00p Automatic Execution
 11:30:30 - 23-Apr-26
Buy* 101 1,284.00p Automatic Execution
 11:30:30 - 23-Apr-26
Buy* 13 1,284.00p Automatic Execution
 11:30:30 - 23-Apr-26
Buy* 240 1,284.00p Automatic Execution
 11:30:30 - 23-Apr-26
Buy* 73 1,284.00p Automatic Execution
 11:30:30 - 23-Apr-26
Sell* 48 1,278.00p Automatic Execution
 11:18:45 - 23-Apr-26
Buy* 3 1,284.00p Automatic Execution
 11:15:04 - 23-Apr-26
Buy* 113 1,276.00p Automatic Execution
 11:14:32 - 23-Apr-26
Sell* 1,308 1,274.00p Automatic Execution
 11:14:32 - 23-Apr-26
Sell* 571 1,274.00p Automatic Execution
 11:14:28 - 23-Apr-26
Sell* 1,760 1,274.00p Automatic Execution
 11:14:28 - 23-Apr-26
Sell* 1,091 1,274.00p Automatic Execution
 11:14:28 - 23-Apr-26
Sell* 35 1,278.00p Automatic Execution
 10:47:03 - 23-Apr-26
Sell* 6 1,278.00p Automatic Execution
 10:47:03 - 23-Apr-26
Buy* 153 1,282.00p Automatic Execution
 10:31:53 - 23-Apr-26
Buy* 159 1,282.00p Automatic Execution
 10:31:53 - 23-Apr-26
Buy* 71 1,282.00p Automatic Execution
 10:31:53 - 23-Apr-26
Buy* 35 1,282.00p Automatic Execution
 10:31:53 - 23-Apr-26
Buy* 91 1,282.00p Automatic Execution
 10:31:53 - 23-Apr-26
Sell* 37 1,276.00p Automatic Execution
 10:29:58 - 23-Apr-26
Sell* 88 1,278.00p Automatic Execution
 10:29:58 - 23-Apr-26
Sell* 93 1,278.00p Automatic Execution
 10:29:58 - 23-Apr-26
Sell* 91 1,278.00p Automatic Execution
 10:29:58 - 23-Apr-26
Sell* 91 1,280.00p Automatic Execution
 10:29:54 - 23-Apr-26
Sell* 203 1,282.00p Automatic Execution
 10:29:54 - 23-Apr-26
Sell* 159 1,282.00p Automatic Execution
 10:29:54 - 23-Apr-26
Sell* 44 1,282.00p Automatic Execution
 10:29:54 - 23-Apr-26
Sell* 91 1,282.00p Automatic Execution
 10:29:54 - 23-Apr-26
Unknown* 0 1,290.00p SI Trade
 10:20:21 - 23-Apr-26
Buy* 144 1,284.00p Automatic Execution
 10:14:43 - 23-Apr-26
Buy* 91 1,284.00p Automatic Execution
 10:14:43 - 23-Apr-26
Buy* 100 1,282.00p Automatic Execution
 10:14:43 - 23-Apr-26
Buy* 47 1,282.00p Automatic Execution
 10:14:43 - 23-Apr-26
Buy* 15 1,282.00p Automatic Execution
 10:14:43 - 23-Apr-26
Buy* 91 1,282.00p Automatic Execution
 10:14:43 - 23-Apr-26
Sell* 8 1,276.00p SI Trade
 10:11:31 - 23-Apr-26
Sell* 19 1,276.00p Automatic Execution
 10:03:12 - 23-Apr-26
Sell* 60 1,276.00p SI Trade
 10:03:10 - 23-Apr-26
Buy* 31 1,284.00p Automatic Execution
 09:45:17 - 23-Apr-26
Sell* 6 1,282.00p Automatic Execution
 09:44:26 - 23-Apr-26
Sell* 94 1,280.00p Automatic Execution
 09:44:18 - 23-Apr-26
Sell* 81 1,282.00p Automatic Execution
 09:44:18 - 23-Apr-26
Buy* 81 1,284.00p Automatic Execution
 09:44:16 - 23-Apr-26
Sell* 183 1,282.00p Automatic Execution
 09:44:16 - 23-Apr-26
Sell* 7 1,282.00p SI Trade
 09:43:38 - 23-Apr-26
Buy* 77 1,287.428p Suspected BUY Trade
 09:35:10 - 23-Apr-26
Buy* 69 1,290.00p SI Trade
 09:18:28 - 23-Apr-26
Buy* 69 1,290.00p SI Trade
 09:18:07 - 23-Apr-26
Sell* 83 1,282.00p Automatic Execution
 09:17:09 - 23-Apr-26
Buy* 70 1,290.00p SI Trade
 09:17:07 - 23-Apr-26
Buy* 1 1,290.00p SI Trade
 09:14:19 - 23-Apr-26
Unknown* 3 1,286.00p SI Trade
 09:13:30 - 23-Apr-26
Unknown* 12 1,286.00p SI Trade
 09:13:30 - 23-Apr-26
Unknown* 6 1,286.00p SI Trade
 09:12:52 - 23-Apr-26
Sell* 31 1,286.00p Automatic Execution
 09:12:52 - 23-Apr-26
Sell* 72 1,286.00p Automatic Execution
 09:12:52 - 23-Apr-26
Sell* 3,000 1,287.637p Negotiated Trade
 09:10:55 - 23-Apr-26
Sell* 424 1,289.268p Negotiated Trade
 09:08:15 - 23-Apr-26
Sell* 54 1,288.00p Automatic Execution
 09:07:42 - 23-Apr-26
Sell* 72 1,288.00p Automatic Execution
 09:07:42 - 23-Apr-26
Unknown* 28 1,292.00p SI Trade
 09:07:39 - 23-Apr-26
Unknown* 17 1,292.00p SI Trade
 09:07:38 - 23-Apr-26
Buy* 69 1,292.00p Automatic Execution
 09:07:38 - 23-Apr-26
Buy* 180 1,292.00p Automatic Execution
 09:07:38 - 23-Apr-26
Sell* 43 1,288.00p Automatic Execution
 09:07:38 - 23-Apr-26
Sell* 158 1,288.00p Automatic Execution
 09:07:38 - 23-Apr-26
Sell* 74 1,291.00p SI Trade
 09:07:36 - 23-Apr-26
Sell* 50 1,290.00p SI Trade
 09:07:36 - 23-Apr-26
Buy* 89 1,294.00p Automatic Execution
 09:07:36 - 23-Apr-26
Sell* 17 1,292.00p Automatic Execution
 09:07:36 - 23-Apr-26
Sell* 76 1,292.00p Automatic Execution
 09:07:36 - 23-Apr-26
Buy* 24 1,298.00p Automatic Execution
 09:02:55 - 23-Apr-26
Buy* 96 1,300.00p Automatic Execution
 08:53:53 - 23-Apr-26
Buy* 24 1,300.00p Automatic Execution
 08:53:53 - 23-Apr-26
Buy* 9 1,302.00p SI Trade
 08:53:38 - 23-Apr-26
Buy* 8 1,304.00p SI Trade
 08:46:28 - 23-Apr-26
Sell* 87 1,296.00p Automatic Execution
 08:45:35 - 23-Apr-26
Sell* 23 1,298.00p Automatic Execution
 08:45:35 - 23-Apr-26
Buy* 16 1,302.00p SI Trade
 08:45:33 - 23-Apr-26
Buy* 79 1,302.00p Automatic Execution
 08:45:33 - 23-Apr-26
Buy* 66 1,302.00p Automatic Execution
 08:45:33 - 23-Apr-26
Buy* 19 1,302.00p Automatic Execution
 08:45:33 - 23-Apr-26
Buy* 5 1,302.00p Automatic Execution
 08:45:03 - 23-Apr-26
Buy* 15 1,300.00p Automatic Execution
 08:34:22 - 23-Apr-26
Buy* 30 1,300.00p Automatic Execution
 08:34:22 - 23-Apr-26
Buy* 22 1,300.00p SI Trade
 08:33:55 - 23-Apr-26
Buy* 20 1,300.00p SI Trade
 08:32:53 - 23-Apr-26
Buy* 21 1,302.00p SI Trade
 08:31:32 - 23-Apr-26
Buy* 88 1,298.00p Automatic Execution
 08:30:37 - 23-Apr-26
Buy* 76 1,298.00p Automatic Execution
 08:30:37 - 23-Apr-26
Buy* 37 1,298.00p Automatic Execution
 08:30:37 - 23-Apr-26
Buy* 6 1,296.00p Automatic Execution
 08:30:37 - 23-Apr-26
Buy* 37 1,296.00p Automatic Execution
 08:30:37 - 23-Apr-26
Buy* 37 1,294.074p Suspected BUY Trade
 08:27:02 - 23-Apr-26
Buy* 14 1,296.00p SI Trade
 08:26:22 - 23-Apr-26
Sell* 26 1,284.00p Automatic Execution
 08:18:10 - 23-Apr-26
Sell* 42 1,284.00p Automatic Execution
 08:18:10 - 23-Apr-26
Sell* 41 1,286.00p Automatic Execution
 08:18:10 - 23-Apr-26
Sell* 83 1,286.00p Automatic Execution
 08:18:10 - 23-Apr-26
Unknown* 58 1,292.00p SI Trade
 08:18:08 - 23-Apr-26
Sell* 57 1,290.00p SI Trade
 08:18:08 - 23-Apr-26
Sell* 83 1,290.00p Automatic Execution
 08:18:08 - 23-Apr-26
Sell* 250 1,296.00p Automatic Execution
 08:18:08 - 23-Apr-26
Sell* 90 1,290.00p Automatic Execution
 08:18:03 - 23-Apr-26
Sell* 37 1,290.00p Automatic Execution
 08:18:03 - 23-Apr-26
Sell* 178 1,292.00p Automatic Execution
 08:18:03 - 23-Apr-26
Sell* 30 1,292.00p Automatic Execution
 08:18:03 - 23-Apr-26
Sell* 83 1,292.00p Automatic Execution
 08:18:03 - 23-Apr-26
Sell* 83 1,294.00p Automatic Execution
 08:18:03 - 23-Apr-26
Sell* 30 1,294.00p Automatic Execution
 08:18:03 - 23-Apr-26
Sell* 83 1,298.00p Automatic Execution
 08:18:02 - 23-Apr-26
Sell* 2 1,298.00p Automatic Execution
 08:18:02 - 23-Apr-26
Sell* 83 1,302.00p Automatic Execution
 08:18:01 - 23-Apr-26
Sell* 28 1,302.00p Automatic Execution
 08:18:01 - 23-Apr-26
Sell* 25 1,310.00p Automatic Execution
 08:18:01 - 23-Apr-26
Sell* 577 1,310.00p Automatic Execution
 08:18:01 - 23-Apr-26
Buy* 24 1,310.00p Automatic Execution
 08:18:01 - 23-Apr-26
Buy* 257 1,310.00p Automatic Execution
 08:18:01 - 23-Apr-26
Buy* 30 1,308.00p Automatic Execution
 08:18:01 - 23-Apr-26
Buy* 87 1,308.00p Automatic Execution
 08:18:01 - 23-Apr-26
Buy* 25 1,304.00p Automatic Execution
 08:18:01 - 23-Apr-26
Sell* 18 1,300.00p Automatic Execution
 08:18:01 - 23-Apr-26
Sell* 17 1,300.00p SI Trade
 08:17:51 - 23-Apr-26
Sell* 17 1,300.00p SI Trade
 08:17:11 - 23-Apr-26
Buy* 1 1,308.00p SI Trade
 08:17:11 - 23-Apr-26
Unknown* 0 1,308.00p SI Trade
 08:16:35 - 23-Apr-26
Buy* 1 1,308.00p SI Trade
 08:16:00 - 23-Apr-26
Sell* 2 1,294.00p Automatic Execution
 08:15:34 - 23-Apr-26
Sell* 73 1,294.00p Automatic Execution
 08:15:34 - 23-Apr-26
Sell* 73 1,296.00p Automatic Execution
 08:15:34 - 23-Apr-26
Sell* 72 1,296.00p Automatic Execution
 08:15:34 - 23-Apr-26
Buy* 73 1,302.00p Automatic Execution
 08:15:32 - 23-Apr-26
Buy* 344 1,302.00p Automatic Execution
 08:15:32 - 23-Apr-26
Buy* 96 1,298.00p Automatic Execution
 08:15:32 - 23-Apr-26
Buy* 76 1,295.60p Ordinary
 08:15:22 - 23-Apr-26
Buy* 460 1,294.80p Ordinary
 08:10:12 - 23-Apr-26
Buy* 2 1,304.00p SI Trade
 08:07:59 - 23-Apr-26
FTSE 100 Latest
Value10,423.74
Change-52.72