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* 15,343 596.00p Uncrossing Trade
 16:35:22 - 22-Apr-25
Sell* 2 594.00p SI Trade
 16:28:34 - 22-Apr-25
Buy* 148 598.00p Automatic Execution
 16:25:25 - 22-Apr-25
Sell* 2,500 596.00p Ordinary
 16:25:07 - 22-Apr-25
Sell* 150 596.00p Automatic Execution
 16:24:57 - 22-Apr-25
Sell* 1,037 596.00p Automatic Execution
 16:24:57 - 22-Apr-25
Sell* 533 596.00p Automatic Execution
 16:24:43 - 22-Apr-25
Sell* 150 596.00p Automatic Execution
 16:24:43 - 22-Apr-25
Sell* 150 596.00p Automatic Execution
 16:24:38 - 22-Apr-25
Buy* 1,750 596.00p Ordinary
 16:24:23 - 22-Apr-25
Sell* 7 596.00p Automatic Execution
 16:23:47 - 22-Apr-25
Sell* 544 596.00p Automatic Execution
 16:23:47 - 22-Apr-25
Sell* 799 596.00p Automatic Execution
 16:23:47 - 22-Apr-25
Sell* 126 596.00p Automatic Execution
 16:23:33 - 22-Apr-25
Buy* 75 598.00p Automatic Execution
 16:23:31 - 22-Apr-25
Buy* 304 598.00p Automatic Execution
 16:23:31 - 22-Apr-25
Buy* 33 596.00p Automatic Execution
 16:23:31 - 22-Apr-25
Buy* 63 596.00p Automatic Execution
 16:23:31 - 22-Apr-25
Buy* 33 596.00p Automatic Execution
 16:23:31 - 22-Apr-25
Buy* 1,819 596.00p SI Trade
 16:23:18 - 22-Apr-25
Buy* 1,500 596.00p Ordinary
 16:19:20 - 22-Apr-25
Sell* 54 594.00p Automatic Execution
 16:19:04 - 22-Apr-25
Buy* 36 596.00p Automatic Execution
 16:19:04 - 22-Apr-25
Buy* 26 596.00p Automatic Execution
 16:19:04 - 22-Apr-25
Buy* 66 596.00p Automatic Execution
 16:19:04 - 22-Apr-25
Unknown* 1,000 594.00p Ordinary
 16:15:34 - 22-Apr-25
Sell* 126 594.00p Automatic Execution
 16:15:25 - 22-Apr-25
Sell* 12 594.00p Automatic Execution
 16:15:25 - 22-Apr-25
Sell* 42 594.00p Automatic Execution
 16:15:25 - 22-Apr-25
Sell* 126 594.00p Automatic Execution
 16:15:25 - 22-Apr-25
Buy* 1 596.00p SI Trade
 16:03:54 - 22-Apr-25
Sell* 20 592.00p Ordinary
 15:51:11 - 22-Apr-25
Sell* 50 592.00p Automatic Execution
 15:39:57 - 22-Apr-25
Unknown* 0 596.00p SI Trade
 15:29:36 - 22-Apr-25
Sell* 10 592.00p Ordinary
 15:10:53 - 22-Apr-25
Buy* 150 594.00p Automatic Execution
 15:07:17 - 22-Apr-25
Sell* 4 594.00p Automatic Execution
 15:07:17 - 22-Apr-25
Sell* 218 594.00p Automatic Execution
 15:07:17 - 22-Apr-25
Sell* 226 594.00p Automatic Execution
 15:07:17 - 22-Apr-25
Unknown* 890 595.00p SI Trade
 14:51:39 - 22-Apr-25
Buy* 133 594.00p Automatic Execution
 14:51:39 - 22-Apr-25
Buy* 57 594.00p Automatic Execution
 14:51:39 - 22-Apr-25
Buy* 27 594.00p Automatic Execution
 14:51:39 - 22-Apr-25
Buy* 31 594.00p Automatic Execution
 14:51:39 - 22-Apr-25
Buy* 55 594.00p Automatic Execution
 14:51:39 - 22-Apr-25
Sell* 10 592.00p Ordinary
 14:47:52 - 22-Apr-25
Unknown* 500 592.00p SI Trade
 14:46:53 - 22-Apr-25
Buy* 2 592.00p Automatic Execution
 14:41:41 - 22-Apr-25
Buy* 33 592.00p Automatic Execution
 14:41:41 - 22-Apr-25
Buy* 58 592.00p Automatic Execution
 14:41:41 - 22-Apr-25
Sell* 60 590.00p Automatic Execution
 14:25:45 - 22-Apr-25
Buy* 1 591.90p Ordinary
 14:06:50 - 22-Apr-25
Sell* 241 589.1237p Ordinary
 13:22:47 - 22-Apr-25
Buy* 17 592.00p SI Trade
 13:05:39 - 22-Apr-25
Sell* 1 588.00p SI Trade
 13:03:03 - 22-Apr-25
Buy* 25 590.00p Automatic Execution
 12:55:32 - 22-Apr-25
Buy* 14 590.00p Automatic Execution
 12:55:32 - 22-Apr-25
Buy* 6 590.00p Automatic Execution
 12:55:32 - 22-Apr-25
Buy* 82 590.00p Automatic Execution
 12:55:32 - 22-Apr-25
Sell* 4 588.00p SI Trade
 12:55:32 - 22-Apr-25
Sell* 3 586.00p Automatic Execution
 12:31:00 - 22-Apr-25
Sell* 150 586.00p Automatic Execution
 12:31:00 - 22-Apr-25
Buy* 27 588.00p Automatic Execution
 12:29:51 - 22-Apr-25
Buy* 55 588.00p Automatic Execution
 12:29:51 - 22-Apr-25
Buy* 161 588.00p Automatic Execution
 12:29:51 - 22-Apr-25
Sell* 126 582.00p Automatic Execution
 12:28:51 - 22-Apr-25
Sell* 154 584.00p Automatic Execution
 12:10:19 - 22-Apr-25
Sell* 1 584.00p SI Trade
 11:57:56 - 22-Apr-25
Sell* 2,385 588.00p Automatic Execution
 11:46:12 - 22-Apr-25
Sell* 2,000 588.06p Ordinary
 11:46:00 - 22-Apr-25
Sell* 2,000 588.06p Ordinary
 11:44:29 - 22-Apr-25
Sell* 1,750 589.176p Ordinary
 11:43:55 - 22-Apr-25
Sell* 52 592.00p Automatic Execution
 11:34:39 - 22-Apr-25
Sell* 334 592.00p Automatic Execution
 11:33:49 - 22-Apr-25
Sell* 133 592.00p Automatic Execution
 11:32:24 - 22-Apr-25
Sell* 1,091 592.00p Automatic Execution
 11:31:02 - 22-Apr-25
Sell* 140 592.00p Automatic Execution
 11:31:02 - 22-Apr-25
Sell* 470 592.00p Automatic Execution
 11:31:00 - 22-Apr-25
Sell* 780 592.00p Automatic Execution
 11:30:59 - 22-Apr-25
Buy* 2,000 596.00p Ordinary
 11:28:30 - 22-Apr-25
Sell* 374 592.00p Automatic Execution
 11:28:19 - 22-Apr-25
Sell* 686 596.00p Automatic Execution
 11:28:18 - 22-Apr-25
Sell* 273 596.00p Automatic Execution
 11:28:18 - 22-Apr-25
Sell* 542 596.00p Automatic Execution
 11:28:18 - 22-Apr-25
Sell* 44 596.00p Automatic Execution
 11:27:51 - 22-Apr-25
Sell* 1,500 597.082p Ordinary
 11:25:35 - 22-Apr-25
Buy* 1 599.80p Ordinary
 11:13:27 - 22-Apr-25
Buy* 500 598.5076p Ordinary
 10:37:31 - 22-Apr-25
Unknown* 0 596.00p SI Trade
 10:28:31 - 22-Apr-25
Buy* 1 600.00p SI Trade
 10:27:31 - 22-Apr-25
Buy* 747 598.55p Ordinary
 10:21:43 - 22-Apr-25
Sell* 1 596.00p SI Trade
 10:18:13 - 22-Apr-25
Sell* 2,300 597.50p Ordinary
 09:44:19 - 22-Apr-25
Buy* 6 600.00p SI Trade
 09:42:01 - 22-Apr-25
Buy* 1 600.00p SI Trade
 09:42:01 - 22-Apr-25
Sell* 3,000 596.90p Ordinary
 09:36:03 - 22-Apr-25
Sell* 3,500 595.70p Ordinary
 09:28:05 - 22-Apr-25
Sell* 130 596.00p Automatic Execution
 09:27:43 - 22-Apr-25
Sell* 130 596.00p Automatic Execution
 09:27:42 - 22-Apr-25
Sell* 130 596.00p Automatic Execution
 09:27:42 - 22-Apr-25
Sell* 260 596.00p Automatic Execution
 09:27:42 - 22-Apr-25
Sell* 260 596.00p Automatic Execution
 09:27:42 - 22-Apr-25
Unknown* 1 604.00p OTC Trade
 09:27:41 - 22-Apr-25
Buy* 140 598.00p Automatic Execution
 09:27:28 - 22-Apr-25
Buy* 227 598.00p Automatic Execution
 09:27:26 - 22-Apr-25
Buy* 126 598.00p Automatic Execution
 09:27:26 - 22-Apr-25
Buy* 200 598.00p Automatic Execution
 09:27:26 - 22-Apr-25
Sell* 5 594.00p SI Trade
 09:26:25 - 22-Apr-25
Buy* 49 598.00p SI Trade
 09:25:41 - 22-Apr-25
Sell* 126 592.00p Automatic Execution
 09:25:41 - 22-Apr-25
Buy* 1,175 596.0164p Ordinary
 09:14:03 - 22-Apr-25
Buy* 77 598.00p SI Trade
 08:55:29 - 22-Apr-25
Buy* 1,679 595.44p Ordinary
 08:50:29 - 22-Apr-25
Buy* 300 595.52p Ordinary
 08:47:53 - 22-Apr-25
Buy* 4,000 595.50p Ordinary
 08:32:09 - 22-Apr-25
Unknown* 2 590.00p SI Trade
 08:31:59 - 22-Apr-25
Buy* 3,342 595.52p Ordinary
 08:31:42 - 22-Apr-25
Sell* 2,000 592.168p Ordinary
 08:26:24 - 22-Apr-25
Buy* 580 596.26p Ordinary
 08:20:19 - 22-Apr-25
Unknown* 3 598.00p SI Trade
 08:07:18 - 22-Apr-25
Unknown* 7 598.00p SI Trade
 08:07:18 - 22-Apr-25
Unknown* 0 598.00p SI Trade
 08:07:18 - 22-Apr-25
Unknown* 0 598.00p SI Trade
 08:07:18 - 22-Apr-25
Unknown* 1 590.00p SI Trade
 08:07:18 - 22-Apr-25
Unknown* 4 598.00p SI Trade
 08:07:18 - 22-Apr-25
Unknown* 0 598.00p SI Trade
 08:07:18 - 22-Apr-25
Unknown* 1 590.00p SI Trade
 08:07:18 - 22-Apr-25
Unknown* 184 590.00p SI Trade
 08:07:18 - 22-Apr-25
Unknown* 0 598.00p SI Trade
 08:07:18 - 22-Apr-25
Unknown* 1 598.00p SI Trade
 08:07:18 - 22-Apr-25
Unknown* 1 598.00p SI Trade
 08:07:18 - 22-Apr-25
Buy* 258 595.60p Ordinary
 08:03:10 - 22-Apr-25
Unknown* 1,690 592.00p Ordinary
 17:19:44 - 17-Apr-25
Sell* 4,755 592.00p Uncrossing Trade
 16:35:21 - 17-Apr-25
Buy* 349 592.00p Automatic Execution
 16:14:57 - 17-Apr-25
Buy* 46 592.00p Automatic Execution
 16:14:57 - 17-Apr-25
Buy* 343 592.00p SI Trade
 16:13:37 - 17-Apr-25
Sell* 2 590.00p Automatic Execution
 16:08:33 - 17-Apr-25
Sell* 38 590.00p Automatic Execution
 16:08:30 - 17-Apr-25
Sell* 128 590.00p Automatic Execution
 16:08:30 - 17-Apr-25
Buy* 1,690 591.20p Ordinary
 15:57:56 - 17-Apr-25
Sell* 15 588.00p Automatic Execution
 15:55:16 - 17-Apr-25
Sell* 333 590.00p Automatic Execution
 15:37:06 - 17-Apr-25
Sell* 167 590.00p Automatic Execution
 15:37:06 - 17-Apr-25
Buy* 1,691 591.20p Ordinary
 15:36:51 - 17-Apr-25
Buy* 135 591.20p Ordinary
 15:36:46 - 17-Apr-25
Sell* 23 588.00p Automatic Execution
 15:30:47 - 17-Apr-25
Sell* 69 588.00p Automatic Execution
 15:28:25 - 17-Apr-25
Sell* 597 590.00p Automatic Execution
 15:26:45 - 17-Apr-25
Sell* 128 590.00p Automatic Execution
 15:26:44 - 17-Apr-25
Sell* 275 590.00p Automatic Execution
 15:26:40 - 17-Apr-25
Buy* 1,000 591.20p Ordinary
 15:26:19 - 17-Apr-25
Buy* 1,000 590.80p Ordinary
 15:20:40 - 17-Apr-25
Buy* 250 590.20p Ordinary
 15:20:29 - 17-Apr-25
Sell* 1,004 586.00p SI Trade
 14:56:55 - 17-Apr-25
Buy* 334 592.00p SI Trade
 14:53:26 - 17-Apr-25
Sell* 153 590.00p Automatic Execution
 14:30:38 - 17-Apr-25
Sell* 210 590.00p Automatic Execution
 14:30:38 - 17-Apr-25
Sell* 128 590.00p Automatic Execution
 14:30:36 - 17-Apr-25
Sell* 200 590.00p Automatic Execution
 14:30:36 - 17-Apr-25
Sell* 130 590.00p Automatic Execution
 14:23:35 - 17-Apr-25
Buy* 37 590.00p Automatic Execution
 14:23:35 - 17-Apr-25
Buy* 93 590.00p Automatic Execution
 14:23:35 - 17-Apr-25
Buy* 79 590.00p Automatic Execution
 14:23:35 - 17-Apr-25
Buy* 81 590.00p Automatic Execution
 14:23:35 - 17-Apr-25
Buy* 150 590.00p Automatic Execution
 14:23:35 - 17-Apr-25
Sell* 129 584.00p Automatic Execution
 14:01:48 - 17-Apr-25
Sell* 12 584.00p Automatic Execution
 14:01:48 - 17-Apr-25
Sell* 141 584.00p Automatic Execution
 14:01:44 - 17-Apr-25
Sell* 128 590.00p Automatic Execution
 13:59:37 - 17-Apr-25
Sell* 1,340 590.00p Automatic Execution
 13:59:37 - 17-Apr-25
Sell* 200 590.00p Automatic Execution
 13:59:37 - 17-Apr-25
Sell* 170 590.00p Automatic Execution
 13:59:17 - 17-Apr-25
Sell* 49 590.00p Automatic Execution
 13:34:38 - 17-Apr-25
Buy* 4 592.00p SI Trade
 13:03:11 - 17-Apr-25
Unknown* 1 592.00p OTC Trade
 12:39:23 - 17-Apr-25
Buy* 1 592.00p Automatic Execution
 12:39:23 - 17-Apr-25
Sell* 100 590.521p Ordinary
 12:31:03 - 17-Apr-25
Sell* 140 590.00p Automatic Execution
 12:20:31 - 17-Apr-25
Buy* 1,142 591.34p Ordinary
 12:15:51 - 17-Apr-25
Sell* 80 586.00p SI Trade
 11:41:08 - 17-Apr-25
Sell* 109 592.00p Automatic Execution
 11:30:47 - 17-Apr-25
Sell* 154 592.00p Automatic Execution
 11:30:47 - 17-Apr-25
Sell* 199 592.00p Automatic Execution
 11:30:47 - 17-Apr-25
Sell* 200 592.00p Automatic Execution
 11:30:47 - 17-Apr-25
Sell* 140 592.00p Automatic Execution
 11:30:47 - 17-Apr-25
Sell* 200 592.00p Automatic Execution
 11:30:46 - 17-Apr-25
Sell* 159 592.00p Automatic Execution
 11:29:41 - 17-Apr-25
Sell* 5 592.00p SI Trade
 11:29:40 - 17-Apr-25
Buy* 122 592.00p Automatic Execution
 11:29:40 - 17-Apr-25
Buy* 94 592.00p Automatic Execution
 11:29:40 - 17-Apr-25
Sell* 256 587.566p Ordinary
 11:09:12 - 17-Apr-25
Unknown* 1 588.00p OTC Trade
 09:40:20 - 17-Apr-25
Buy* 8 587.412p Ordinary
 09:26:36 - 17-Apr-25
Sell* 20 582.30p Ordinary
 09:25:38 - 17-Apr-25
Buy* 170 587.34p Ordinary
 09:21:34 - 17-Apr-25
Sell* 344 585.56p Ordinary
 08:59:51 - 17-Apr-25
Sell* 3 584.00p Automatic Execution
 08:42:41 - 17-Apr-25
Buy* 841 590.8471p Ordinary
 08:28:49 - 17-Apr-25
Buy* 2 594.00p SI Trade
 08:20:39 - 17-Apr-25
FTSE 100 Latest
Value8,328.60
Change52.94