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* 19,817 1,325.00p Uncrossing Trade
 16:35:15 - 13-Mar-26
Unknown* 5 1,325.00p SI Trade
 16:29:23 - 13-Mar-26
Unknown* 6 1,325.00p SI Trade
 16:29:23 - 13-Mar-26
Sell* 14 1,325.00p Automatic Execution
 16:29:23 - 13-Mar-26
Sell* 2 1,325.00p Automatic Execution
 16:29:23 - 13-Mar-26
Sell* 27 1,325.00p Automatic Execution
 16:29:23 - 13-Mar-26
Sell* 129 1,320.00p SI Trade
 16:28:36 - 13-Mar-26
Unknown* 173 1,325.00p SI Trade
 16:22:45 - 13-Mar-26
Buy* 191 1,325.00p Automatic Execution
 16:22:45 - 13-Mar-26
Buy* 118 1,325.00p Automatic Execution
 16:22:45 - 13-Mar-26
Buy* 170 1,325.00p Automatic Execution
 16:22:45 - 13-Mar-26
Buy* 1 1,325.00p Automatic Execution
 16:22:45 - 13-Mar-26
Buy* 89 1,325.00p Automatic Execution
 16:22:45 - 13-Mar-26
Buy* 100 1,325.00p Automatic Execution
 16:22:45 - 13-Mar-26
Buy* 100 1,325.00p SI Trade
 16:22:38 - 13-Mar-26
Buy* 26 1,325.00p SI Trade
 16:22:32 - 13-Mar-26
Unknown* 190 1,320.00p SI Trade
 16:21:27 - 13-Mar-26
Buy* 147 1,320.00p Automatic Execution
 16:21:27 - 13-Mar-26
Buy* 92 1,320.00p Automatic Execution
 16:21:27 - 13-Mar-26
Buy* 100 1,320.00p Automatic Execution
 16:21:27 - 13-Mar-26
Buy* 77 1,320.00p Automatic Execution
 16:20:18 - 13-Mar-26
Buy* 147 1,320.00p Automatic Execution
 16:20:18 - 13-Mar-26
Buy* 105 1,320.00p Automatic Execution
 16:20:18 - 13-Mar-26
Unknown* 192 1,320.00p SI Trade
 16:17:55 - 13-Mar-26
Unknown* 3 1,320.00p SI Trade
 16:17:32 - 13-Mar-26
Buy* 96 1,320.00p Automatic Execution
 16:17:14 - 13-Mar-26
Buy* 180 1,320.00p Automatic Execution
 16:17:14 - 13-Mar-26
Sell* 90 1,320.00p Automatic Execution
 16:16:56 - 13-Mar-26
Sell* 500 1,320.00p Automatic Execution
 16:16:56 - 13-Mar-26
Sell* 85 1,320.00p Automatic Execution
 16:16:56 - 13-Mar-26
Sell* 11 1,320.00p Automatic Execution
 16:16:56 - 13-Mar-26
Sell* 183 1,320.00p Automatic Execution
 16:16:56 - 13-Mar-26
Sell* 8 1,320.00p Automatic Execution
 16:16:56 - 13-Mar-26
Unknown* 3 1,325.00p SI Trade
 16:16:05 - 13-Mar-26
Sell* 2,472 1,320.50p Ordinary
 16:15:22 - 13-Mar-26
Sell* 833 1,322.805p Ordinary
 16:14:38 - 13-Mar-26
Unknown* 3 1,325.00p SI Trade
 16:14:20 - 13-Mar-26
Unknown* 3 1,325.00p SI Trade
 16:13:15 - 13-Mar-26
Unknown* 19 1,325.00p SI Trade
 16:13:15 - 13-Mar-26
Sell* 100 1,325.00p Automatic Execution
 16:10:26 - 13-Mar-26
Sell* 144 1,325.00p Automatic Execution
 16:10:26 - 13-Mar-26
Unknown* 8 1,330.00p SI Trade
 16:06:00 - 13-Mar-26
Sell* 86 1,330.00p Automatic Execution
 16:05:56 - 13-Mar-26
Sell* 11 1,330.00p Automatic Execution
 16:05:56 - 13-Mar-26
Unknown* 7 1,335.00p SI Trade
 16:02:00 - 13-Mar-26
Unknown* 8 1,335.00p SI Trade
 15:57:00 - 13-Mar-26
Sell* 86 1,335.00p Automatic Execution
 15:57:00 - 13-Mar-26
Sell* 100 1,335.00p Automatic Execution
 15:57:00 - 13-Mar-26
Unknown* 7,548 1,325.00p Negotiated Trade
 15:55:04 - 13-Mar-26
Buy* 11 1,339.98p Ordinary
 15:54:30 - 13-Mar-26
Sell* 7 1,335.00p Automatic Execution
 15:54:30 - 13-Mar-26
Sell* 62 1,335.00p Automatic Execution
 15:54:30 - 13-Mar-26
Sell* 110 1,335.00p Automatic Execution
 15:54:30 - 13-Mar-26
Sell* 121 1,335.00p Automatic Execution
 15:54:30 - 13-Mar-26
Sell* 88 1,340.00p Automatic Execution
 15:51:57 - 13-Mar-26
Sell* 118 1,340.00p Automatic Execution
 15:51:57 - 13-Mar-26
Sell* 194 1,340.00p Automatic Execution
 15:51:57 - 13-Mar-26
Unknown* 8 1,345.00p SI Trade
 15:51:19 - 13-Mar-26
Sell* 6 1,345.00p Automatic Execution
 15:51:19 - 13-Mar-26
Sell* 9 1,345.00p Automatic Execution
 15:51:19 - 13-Mar-26
Sell* 206 1,345.00p Automatic Execution
 15:51:19 - 13-Mar-26
Buy* 100 1,355.00p SI Trade
 15:49:03 - 13-Mar-26
Buy* 29 1,355.00p SI Trade
 15:48:55 - 13-Mar-26
Buy* 30 1,350.00p Automatic Execution
 15:48:09 - 13-Mar-26
Buy* 34 1,350.00p Automatic Execution
 15:48:09 - 13-Mar-26
Buy* 100 1,350.00p Automatic Execution
 15:48:01 - 13-Mar-26
Buy* 100 1,350.00p Automatic Execution
 15:47:52 - 13-Mar-26
Buy* 91 1,345.00p Automatic Execution
 15:47:44 - 13-Mar-26
Buy* 100 1,345.00p Automatic Execution
 15:47:43 - 13-Mar-26
Buy* 9 1,345.00p Automatic Execution
 15:47:06 - 13-Mar-26
Buy* 181 1,345.00p Automatic Execution
 15:47:06 - 13-Mar-26
Buy* 29 1,345.00p Automatic Execution
 15:47:06 - 13-Mar-26
Sell* 180 1,340.00p Automatic Execution
 15:47:06 - 13-Mar-26
Sell* 933 1,340.00p Automatic Execution
 15:47:06 - 13-Mar-26
Sell* 67 1,340.00p Automatic Execution
 15:47:06 - 13-Mar-26
Sell* 213 1,345.00p Automatic Execution
 15:43:00 - 13-Mar-26
Sell* 326 1,345.25p Ordinary
 15:42:41 - 13-Mar-26
Buy* 500 1,348.00p Ordinary
 15:40:37 - 13-Mar-26
Buy* 100 1,350.00p SI Trade
 15:39:21 - 13-Mar-26
Sell* 197 1,345.00p Automatic Execution
 15:39:15 - 13-Mar-26
Buy* 17 1,350.00p Automatic Execution
 15:39:08 - 13-Mar-26
Buy* 83 1,350.00p Automatic Execution
 15:39:08 - 13-Mar-26
Buy* 100 1,350.00p Automatic Execution
 15:38:58 - 13-Mar-26
Buy* 100 1,350.00p SI Trade
 15:38:48 - 13-Mar-26
Buy* 100 1,350.00p SI Trade
 15:38:41 - 13-Mar-26
Buy* 28 1,350.00p SI Trade
 15:38:35 - 13-Mar-26
Buy* 63 1,345.00p Automatic Execution
 15:37:15 - 13-Mar-26
Sell* 84 1,345.00p Automatic Execution
 15:37:15 - 13-Mar-26
Sell* 185 1,345.00p Automatic Execution
 15:37:15 - 13-Mar-26
Buy* 97 1,350.00p Automatic Execution
 15:36:40 - 13-Mar-26
Buy* 203 1,350.00p Automatic Execution
 15:36:40 - 13-Mar-26
Buy* 145 1,345.00p Automatic Execution
 15:36:39 - 13-Mar-26
Buy* 164 1,345.00p Automatic Execution
 15:36:39 - 13-Mar-26
Buy* 573 1,345.00p Automatic Execution
 15:36:39 - 13-Mar-26
Sell* 26 1,345.00p Automatic Execution
 15:36:31 - 13-Mar-26
Sell* 13 1,345.00p Automatic Execution
 15:36:31 - 13-Mar-26
Buy* 87 1,345.00p Automatic Execution
 15:36:12 - 13-Mar-26
Buy* 81 1,345.00p Automatic Execution
 15:36:03 - 13-Mar-26
Buy* 19 1,345.00p Automatic Execution
 15:36:03 - 13-Mar-26
Buy* 100 1,345.00p Automatic Execution
 15:35:56 - 13-Mar-26
Buy* 69 1,345.00p Automatic Execution
 15:35:50 - 13-Mar-26
Buy* 152 1,345.00p Automatic Execution
 15:35:39 - 13-Mar-26
Buy* 2 1,340.00p Automatic Execution
 15:35:38 - 13-Mar-26
Buy* 26 1,340.00p Automatic Execution
 15:35:38 - 13-Mar-26
Buy* 196 1,335.00p Automatic Execution
 15:34:24 - 13-Mar-26
Buy* 29 1,335.00p Automatic Execution
 15:34:24 - 13-Mar-26
Sell* 41 1,330.00p Automatic Execution
 15:34:24 - 13-Mar-26
Sell* 174 1,330.00p Automatic Execution
 15:34:24 - 13-Mar-26
Unknown* 12 1,335.00p SI Trade
 15:30:23 - 13-Mar-26
Unknown* 15 1,335.00p SI Trade
 15:30:23 - 13-Mar-26
Buy* 5 1,340.00p Automatic Execution
 15:25:01 - 13-Mar-26
Buy* 95 1,340.00p Automatic Execution
 15:25:01 - 13-Mar-26
Buy* 100 1,340.00p SI Trade
 15:24:52 - 13-Mar-26
Buy* 312 1,340.00p Automatic Execution
 15:24:05 - 13-Mar-26
Sell* 582 1,335.00p Automatic Execution
 15:24:05 - 13-Mar-26
Sell* 186 1,335.00p Automatic Execution
 15:16:52 - 13-Mar-26
Buy* 21 1,340.00p Automatic Execution
 15:16:46 - 13-Mar-26
Sell* 87 1,340.00p Automatic Execution
 15:11:57 - 13-Mar-26
Sell* 144 1,340.00p Automatic Execution
 15:11:57 - 13-Mar-26
Unknown* 411 1,340.00p SI Trade
 15:10:58 - 13-Mar-26
Sell* 500 1,340.00p Automatic Execution
 15:10:58 - 13-Mar-26
Unknown* 678 1,335.00p SI Trade
 15:08:13 - 13-Mar-26
Buy* 341 1,340.00p SI Trade
 15:08:13 - 13-Mar-26
Sell* 340 1,335.00p SI Trade
 15:08:13 - 13-Mar-26
Buy* 48 1,340.00p Automatic Execution
 15:08:13 - 13-Mar-26
Buy* 151 1,340.00p Automatic Execution
 15:08:13 - 13-Mar-26
Buy* 200 1,335.00p Automatic Execution
 15:01:30 - 13-Mar-26
Buy* 100 1,335.00p Automatic Execution
 15:01:30 - 13-Mar-26
Buy* 170 1,335.00p Automatic Execution
 15:01:30 - 13-Mar-26
Sell* 22 1,330.00p Automatic Execution
 15:01:06 - 13-Mar-26
Sell* 16 1,330.00p Automatic Execution
 15:01:06 - 13-Mar-26
Sell* 84 1,330.00p Automatic Execution
 15:00:58 - 13-Mar-26
Sell* 31 1,330.00p Automatic Execution
 15:00:43 - 13-Mar-26
Unknown* 0 1,330.00p SI Trade
 14:59:58 - 13-Mar-26
Sell* 86 1,335.00p Automatic Execution
 14:59:54 - 13-Mar-26
Sell* 175 1,335.00p Automatic Execution
 14:59:54 - 13-Mar-26
Sell* 87 1,335.00p Automatic Execution
 14:59:54 - 13-Mar-26
Sell* 100 1,335.00p Automatic Execution
 14:59:54 - 13-Mar-26
Buy* 133 1,340.00p Automatic Execution
 14:59:53 - 13-Mar-26
Buy* 201 1,340.00p Automatic Execution
 14:59:53 - 13-Mar-26
Buy* 100 1,340.00p Automatic Execution
 14:59:53 - 13-Mar-26
Sell* 83 1,335.00p Automatic Execution
 14:59:53 - 13-Mar-26
Sell* 750 1,335.00p Automatic Execution
 14:59:53 - 13-Mar-26
Sell* 160 1,335.50p Ordinary
 14:59:26 - 13-Mar-26
Buy* 55 1,345.00p SI Trade
 14:58:42 - 13-Mar-26
Sell* 2,003 1,337.60p Ordinary
 14:45:40 - 13-Mar-26
Sell* 2,062 1,337.60p Ordinary
 14:44:13 - 13-Mar-26
Unknown* 837 1,340.00p SI Trade
 14:41:43 - 13-Mar-26
Buy* 74 1,341.295p Ordinary
 14:41:41 - 13-Mar-26
Sell* 86 1,340.00p Automatic Execution
 14:41:40 - 13-Mar-26
Sell* 250 1,340.00p Automatic Execution
 14:41:40 - 13-Mar-26
Sell* 5 1,340.00p Automatic Execution
 14:41:40 - 13-Mar-26
Sell* 1 1,340.00p SI Trade
 14:36:11 - 13-Mar-26
Sell* 4 1,340.00p SI Trade
 14:36:11 - 13-Mar-26
Sell* 107 1,342.605p Ordinary
 14:27:20 - 13-Mar-26
Unknown* 0 1,350.00p SI Trade
 14:21:41 - 13-Mar-26
Buy* 123 1,350.00p Automatic Execution
 14:21:24 - 13-Mar-26
Buy* 185 1,345.00p Automatic Execution
 14:19:46 - 13-Mar-26
Buy* 170 1,345.00p Automatic Execution
 14:19:46 - 13-Mar-26
Sell* 1,756 1,340.00p Automatic Execution
 14:19:46 - 13-Mar-26
Sell* 1,500 1,340.50p Ordinary
 14:19:38 - 13-Mar-26
Sell* 1 1,345.00p Automatic Execution
 14:16:55 - 13-Mar-26
Sell* 198 1,345.00p Automatic Execution
 14:16:55 - 13-Mar-26
Sell* 84 1,345.00p Automatic Execution
 14:16:55 - 13-Mar-26
Sell* 9 1,345.00p Automatic Execution
 14:16:55 - 13-Mar-26
Sell* 205 1,345.00p Automatic Execution
 14:16:55 - 13-Mar-26
Sell* 216 1,345.00p Automatic Execution
 14:16:55 - 13-Mar-26
Sell* 162 1,345.00p Automatic Execution
 14:16:55 - 13-Mar-26
Buy* 26 1,350.00p Automatic Execution
 14:13:53 - 13-Mar-26
Buy* 36 1,350.00p Automatic Execution
 14:13:53 - 13-Mar-26
Buy* 26 1,350.00p Automatic Execution
 14:13:53 - 13-Mar-26
Buy* 65 1,350.00p Automatic Execution
 14:13:53 - 13-Mar-26
Buy* 111 1,350.00p Automatic Execution
 14:11:24 - 13-Mar-26
Buy* 117 1,350.00p Automatic Execution
 14:09:44 - 13-Mar-26
Buy* 250 1,348.1475p Ordinary
 14:08:44 - 13-Mar-26
Buy* 117 1,350.00p Automatic Execution
 14:08:04 - 13-Mar-26
Buy* 180 1,350.00p Automatic Execution
 14:06:35 - 13-Mar-26
Buy* 77 1,350.00p Automatic Execution
 14:06:35 - 13-Mar-26
Buy* 108 1,350.00p Automatic Execution
 14:06:24 - 13-Mar-26
Buy* 108 1,350.00p Automatic Execution
 14:04:44 - 13-Mar-26
Sell* 587 1,345.25p Ordinary
 14:04:07 - 13-Mar-26
Buy* 135 1,350.00p Automatic Execution
 14:03:04 - 13-Mar-26
Sell* 64 1,345.00p Automatic Execution
 14:01:53 - 13-Mar-26
Buy* 323 1,350.00p Automatic Execution
 14:01:52 - 13-Mar-26
Buy* 105 1,350.00p Automatic Execution
 14:01:24 - 13-Mar-26
Buy* 332 1,350.00p Automatic Execution
 14:00:45 - 13-Mar-26
Buy* 96 1,350.00p Automatic Execution
 14:00:45 - 13-Mar-26
Buy* 163 1,350.00p Automatic Execution
 14:00:37 - 13-Mar-26
Buy* 723 1,348.145p Ordinary
 14:00:30 - 13-Mar-26
Buy* 17 1,350.00p Automatic Execution
 14:00:29 - 13-Mar-26
Buy* 248 1,350.00p Automatic Execution
 14:00:29 - 13-Mar-26
Buy* 428 1,350.00p Automatic Execution
 13:59:29 - 13-Mar-26
Buy* 428 1,350.00p Automatic Execution
 13:59:18 - 13-Mar-26
Buy* 62 1,350.00p Automatic Execution
 13:59:18 - 13-Mar-26
Buy* 428 1,350.00p Automatic Execution
 13:59:18 - 13-Mar-26
Buy* 149 1,350.00p Automatic Execution
 13:59:06 - 13-Mar-26
Buy* 428 1,350.00p Automatic Execution
 13:59:06 - 13-Mar-26
Buy* 109 1,350.00p Automatic Execution
 13:58:58 - 13-Mar-26
Buy* 149 1,350.00p Automatic Execution
 13:58:58 - 13-Mar-26
Buy* 428 1,350.00p Automatic Execution
 13:58:58 - 13-Mar-26
FTSE 100 Latest
Value10,261.15
Change-44.00