Login to your account

Forgotten password? Click here
Click here to register
Login / Register
You are here:
Home
UK Share Prices
Secure Trust Share Price
Secure Trust Share Trades

Secure Trust Share Trades

Secure Trust share trades.

The following table shows today's trades for Secure Trust. Buy trades are shown in blue, and sells are shown in red. Unknown trades are shown in black. Trades are estimated as a buy or sell dependant on whether the trade execution price was closer to the BID (lower price, therefore a sell), or the ASK price (higher price, therefore a buy).
STB.L
Share PriceSTB.L
ChartsSTB.L
TradesSTB.L
HistoryCompare
STB.LSTB.L
Share NewsSTB.L
RNSSTB.L
Accounts
Time / Date Trade Price Volume Buy / Sell Bid Ask
15:59:25 - 03-Jul-25 868.00 15 Buy* 864.00 870.00
15:59:25 - 03-Jul-25 868.00 152 Buy* 864.00 870.00
15:57:41 - 03-Jul-25 868.00 132 Buy* 864.00 868.00
15:46:32 - 03-Jul-25 864.00 297 Buy* 860.00 864.00
15:00:46 - 03-Jul-25 864.00 39 Buy* 860.00 864.00
14:58:18 - 03-Jul-25 864.00 273 Buy* 860.00 864.00
14:50:18 - 03-Jul-25 863.887 206 Sell* 860.00 868.00
14:49:56 - 03-Jul-25 864.40 7 Buy* 860.00 868.00
14:43:45 - 03-Jul-25 861.76 40 Sell* 860.00 868.00
14:37:37 - 03-Jul-25 861.352 1,375 Buy* 858.00 864.00
14:31:19 - 03-Jul-25 859.68 1,000 Sell* 858.00 866.00
14:25:18 - 03-Jul-25 862.633 250 Buy* 858.00 866.00
14:20:21 - 03-Jul-25 859.68 40 Sell* 858.00 866.00
14:13:25 - 03-Jul-25 859.68 9 Sell* 858.00 866.00
14:12:33 - 03-Jul-25 859.849 500 Sell* 858.00 866.00
13:55:39 - 03-Jul-25 868.00 39 Buy* 858.00 868.00
13:39:36 - 03-Jul-25 859.841 130 Sell* 858.00 866.00
13:38:47 - 03-Jul-25 864.00 232 Sell* 862.00 868.00
13:38:47 - 03-Jul-25 864.00 100 Sell* 864.00 868.00
13:38:47 - 03-Jul-25 864.00 23 Sell* 864.00 868.00
13:38:31 - 03-Jul-25 866.00 150 Buy* 860.00 868.00
13:38:31 - 03-Jul-25 866.00 100 Buy* 860.00 866.00
13:38:31 - 03-Jul-25 864.00 311 Sell* 864.00 868.00
13:38:31 - 03-Jul-25 862.00 84 Buy* 860.00 866.00
13:37:22 - 03-Jul-25 862.00 965 Buy* 860.00 864.00
13:37:22 - 03-Jul-25 860.00 11 Buy* 856.00 862.00
13:37:22 - 03-Jul-25 860.00 51 Buy* 856.00 862.00
13:23:46 - 03-Jul-25 856.88 1 Buy* 852.00 860.00
13:16:31 - 03-Jul-25 858.068 92 Buy* 852.00 860.00
13:03:39 - 03-Jul-25 852.00 4 Sell* 852.00 860.00
12:42:36 - 03-Jul-25 856.00 308 Sell* 852.00 860.00
12:42:36 - 03-Jul-25 856.00 100 Sell* 852.00 860.00
12:42:36 - 03-Jul-25 856.00 212 Sell* 856.00 862.00
12:42:36 - 03-Jul-25 856.00 500 Sell* 856.00 862.00
12:42:36 - 03-Jul-25 856.00 169 Sell* 856.00 862.00
12:35:16 - 03-Jul-25 854.0852 5,000 Sell* 856.00 862.00
12:34:31 - 03-Jul-25 859.66 60 Buy* 856.00 862.00
12:26:21 - 03-Jul-25 856.00 0 Unknown* 856.00 862.00
12:25:25 - 03-Jul-25 862.00 0 Unknown* 856.00 862.00
12:13:00 - 03-Jul-25 862.00 40 Buy* 858.00 862.00
12:10:24 - 03-Jul-25 859.66 1 Buy* 856.00 862.00
12:05:17 - 03-Jul-25 862.00 1 Buy* 856.00 862.00
12:04:15 - 03-Jul-25 862.00 495 Buy* 858.00 862.00
12:04:01 - 03-Jul-25 864.00 17 Buy* 858.00 864.00
12:04:01 - 03-Jul-25 864.00 37 Buy* 858.00 864.00
12:04:01 - 03-Jul-25 862.00 303 Sell* 862.00 864.00
12:04:01 - 03-Jul-25 862.00 47 Sell* 862.00 864.00
12:04:01 - 03-Jul-25 862.00 145 Sell* 862.00 864.00
12:04:01 - 03-Jul-25 862.00 21 Sell* 862.00 864.00
12:04:01 - 03-Jul-25 862.00 10 Sell* 862.00 864.00
12:04:01 - 03-Jul-25 862.00 179 Sell* 862.00 864.00
11:49:56 - 03-Jul-25 863.22 230 Buy* 862.00 864.00
11:44:38 - 03-Jul-25 862.00 5,000 Sell* 862.00 864.00
11:42:59 - 03-Jul-25 863.98 600 Buy* 862.00 864.00
11:42:53 - 03-Jul-25 862.9102 71 Sell* 862.00 864.00
11:39:26 - 03-Jul-25 863.98 70 Buy* 862.00 864.00
11:37:33 - 03-Jul-25 863.98 100 Buy* 862.00 864.00
11:29:22 - 03-Jul-25 865.606 79 Buy* 862.00 868.00
11:19:01 - 03-Jul-25 868.00 6 Buy* 860.00 868.00
11:19:01 - 03-Jul-25 868.00 3 Buy* 860.00 868.00
11:10:24 - 03-Jul-25 868.00 1 Buy* 860.00 868.00
11:10:24 - 03-Jul-25 868.00 114 Buy* 860.00 868.00
09:54:32 - 02-Jul-25 862.00 13,847 Unknown* 860.00 868.00
09:54:32 - 02-Jul-25 862.00 -13,846 Unknown* 860.00 868.00
11:02:10 - 03-Jul-25 864.00 4,070 Unknown* 860.00 868.00
10:54:14 - 03-Jul-25 866.72 5,000 Buy* 860.00 868.00
10:48:27 - 03-Jul-25 864.956 1,149 Buy* 860.00 868.00
10:46:17 - 03-Jul-25 864.88 1 Buy* 860.00 868.00
10:45:08 - 03-Jul-25 864.952 171 Buy* 860.00 868.00
10:40:36 - 03-Jul-25 864.96 1 Buy* 860.00 868.00
10:35:34 - 03-Jul-25 864.96 5 Buy* 860.00 868.00
10:29:58 - 03-Jul-25 868.00 103 Buy* 860.00 868.00
10:26:05 - 03-Jul-25 866.00 103 Sell* 862.00 868.00
10:26:05 - 03-Jul-25 866.00 184 Sell* 862.00 868.00
10:26:05 - 03-Jul-25 866.00 203 Sell* 866.00 868.00
10:25:38 - 03-Jul-25 868.00 107 Buy* 866.00 868.00
10:25:38 - 03-Jul-25 868.00 109 Buy* 866.00 868.00
10:21:26 - 03-Jul-25 870.00 29 Unknown* 866.00 870.00
10:21:09 - 03-Jul-25 870.00 287 Buy* 866.00 870.00
10:21:09 - 03-Jul-25 870.00 257 Buy* 866.00 870.00
10:21:01 - 03-Jul-25 870.00 61 Buy* 866.00 870.00
10:21:01 - 03-Jul-25 870.00 61 Buy* 866.00 870.00
10:21:01 - 03-Jul-25 870.00 110 Buy* 866.00 870.00
10:21:01 - 03-Jul-25 870.00 783 Buy* 866.00 870.00
10:20:59 - 03-Jul-25 868.00 2 Buy* 864.00 870.00
10:20:59 - 03-Jul-25 862.00 0 Unknown* 864.00 870.00
10:20:59 - 03-Jul-25 868.00 223 Buy* 862.00 868.00
10:10:13 - 03-Jul-25 865.20 5,000 Sell* 862.00 870.00
10:09:42 - 03-Jul-25 866.96 140 Buy* 862.00 870.00
10:07:47 - 03-Jul-25 865.6408 1,893 Sell* 862.00 870.00
10:02:05 - 03-Jul-25 866.96 3 Buy* 862.00 870.00
09:56:52 - 03-Jul-25 869.52 1,028 Buy* 862.00 870.00
09:56:42 - 03-Jul-25 869.52 1,000 Buy* 862.00 870.00
09:52:03 - 03-Jul-25 866.00 84 Buy* 862.00 866.00
09:48:27 - 03-Jul-25 865.9901 60 Sell* 862.00 870.00
09:41:37 - 03-Jul-25 862.00 173 Buy* 860.00 868.00
09:41:03 - 03-Jul-25 860.00 1,054 Buy* 856.00 860.00
09:41:03 - 03-Jul-25 860.00 853 Buy* 856.00 860.00
09:41:03 - 03-Jul-25 860.00 593 Buy* 856.00 860.00
09:40:52 - 03-Jul-25 857.20 5,000 Sell* 856.00 864.00
Top Risers
Share Change
4global (4GBL)10.5052.17%
Wishbone (WSBN)0.38540%
Mkango Resources (MKA)23.2532.86%
GEO Exploration Limited (GEO)0.167526.42%
Alien Metals (UFO)0.097518.18%
Top Fallers
Share Change
Blackbird PLC (BIRD)3.025-28.82%
Rc Fornax (RCFX)27.00-18.18%
Argentex Group. (AGFX)2.51-16.33%
United Oil&gas (UOG)0.17-15%
Alba Mineral Resources (ALBA)0.0215-13.31%
Top By Volume
Share Volume
Mirriad Advertising (MIRI)0.01052,214,410,481
Caledonian Hold (CHP)0.0041,737,031,988
Premier African Minerals (PREM)0.0122920,473,262
Alien Metals (UFO)0.0975584,527,781
Mosman Oil & Gas (MSMN)0.0235341,147,758

Copyright © 2025 - Share Compare

All prices are delayed by at least 15 minutes. Share Compare cannot be held responsible for the accuracy of share prices shown on this website, and investors should be aware that share prices can go down as well as up. Share Compare does not offer advice, and is not regulated by the Financial Conduct Authority.