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!

Rolls-Royce (RR.) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown* 0 1,104.50p SI Trade
 16:13:44 - 08-Dec-25
Buy* 5 1,105.00p SI Trade
 16:13:41 - 08-Dec-25
Sell* 922 1,105.00p Automatic Execution
 16:13:29 - 08-Dec-25
Sell* 1,784 1,105.00p Automatic Execution
 16:13:29 - 08-Dec-25
Buy* 926 1,105.00p Automatic Execution
 16:13:25 - 08-Dec-25
Buy* 1,784 1,105.00p Automatic Execution
 16:13:25 - 08-Dec-25
Sell* 950 1,105.00p Automatic Execution
 16:13:25 - 08-Dec-25
Buy* 750 1,105.00p Automatic Execution
 16:13:25 - 08-Dec-25
Buy* 4,773 1,105.00p Automatic Execution
 16:13:25 - 08-Dec-25
Buy* 347 1,105.00p Automatic Execution
 16:13:25 - 08-Dec-25
Buy* 1,048 1,105.00p Automatic Execution
 16:13:25 - 08-Dec-25
Buy* 83 1,105.00p Automatic Execution
 16:13:25 - 08-Dec-25
Buy* 945 1,105.00p Automatic Execution
 16:13:25 - 08-Dec-25
Buy* 1,784 1,105.00p Automatic Execution
 16:13:25 - 08-Dec-25
Buy* 1 1,104.9998p Ordinary
 16:13:19 - 08-Dec-25
Buy* 10 1,105.00p SI Trade
 16:13:19 - 08-Dec-25
Sell* 10 1,104.50p SI Trade
 16:13:16 - 08-Dec-25
Buy* 3 1,105.00p SI Trade
 16:13:16 - 08-Dec-25
Sell* 3 1,104.50p SI Trade
 16:13:12 - 08-Dec-25
Sell* 242 1,104.50p Automatic Execution
 16:13:05 - 08-Dec-25
Buy* 47 1,104.50p Automatic Execution
 16:13:04 - 08-Dec-25
Buy* 458 1,104.50p Automatic Execution
 16:13:04 - 08-Dec-25
Buy* 18 1,104.50p SI Trade
 16:13:03 - 08-Dec-25
Sell* 1,526 1,104.50p Automatic Execution
 16:12:51 - 08-Dec-25
Sell* 1,784 1,104.50p Automatic Execution
 16:12:51 - 08-Dec-25
Buy* 1,784 1,104.50p Automatic Execution
 16:12:51 - 08-Dec-25
Sell* 232 1,104.50p Automatic Execution
 16:12:51 - 08-Dec-25
Sell* 750 1,104.50p Automatic Execution
 16:12:51 - 08-Dec-25
Sell* 62 1,104.50p Automatic Execution
 16:12:51 - 08-Dec-25
Sell* 17 1,104.50p Automatic Execution
 16:12:51 - 08-Dec-25
Sell* 945 1,104.50p Automatic Execution
 16:12:51 - 08-Dec-25
Sell* 282 1,104.50p Automatic Execution
 16:12:51 - 08-Dec-25
Sell* 621 1,104.50p Automatic Execution
 16:12:51 - 08-Dec-25
Sell* 802 1,104.50p Automatic Execution
 16:12:51 - 08-Dec-25
Sell* 1,784 1,104.50p Automatic Execution
 16:12:51 - 08-Dec-25
Unknown* 0 1,105.00p SI Trade
 16:12:44 - 08-Dec-25
Sell* 63 1,104.50p SI Trade
 16:12:30 - 08-Dec-25
Unknown* 0 1,105.00p SI Trade
 16:12:26 - 08-Dec-25
Sell* 2,240 1,104.50p SI Trade
 16:12:25 - 08-Dec-25
Buy* 136 1,105.00p Automatic Execution
 16:12:25 - 08-Dec-25
Unknown* 10 1,105.00p Negotiated Trade
OTC Trade
 16:12:22 - 08-Dec-25
Sell* 1,487 1,105.00p Automatic Execution
 16:12:16 - 08-Dec-25
Buy* 222 1,105.00p Automatic Execution
 16:12:16 - 08-Dec-25
Buy* 909 1,105.00p Automatic Execution
 16:12:16 - 08-Dec-25
Buy* 47 1,105.00p Automatic Execution
 16:12:16 - 08-Dec-25
Buy* 202 1,105.00p Automatic Execution
 16:12:16 - 08-Dec-25
Buy* 345 1,105.00p Automatic Execution
 16:12:16 - 08-Dec-25
Buy* 405 1,105.00p Automatic Execution
 16:12:16 - 08-Dec-25
Sell* 5 1,104.524p Ordinary
 16:12:10 - 08-Dec-25
Sell* 1,784 1,105.00p Automatic Execution
 16:11:59 - 08-Dec-25
Buy* 444 1,105.00p Automatic Execution
 16:11:59 - 08-Dec-25
Buy* 49 1,105.00p Automatic Execution
 16:11:59 - 08-Dec-25
Sell* 3 1,104.50p SI Trade
 16:11:48 - 08-Dec-25
Buy* 49 1,105.00p SI Trade
 16:11:46 - 08-Dec-25
Buy* 1,720 1,105.00p Automatic Execution
 16:11:46 - 08-Dec-25
Unknown* 1 1,111.26626p SI Trade
Currency Conversion
 16:11:37 - 08-Dec-25
Sell* 329 1,105.00p Automatic Execution
 16:11:37 - 08-Dec-25
Sell* 750 1,105.00p Automatic Execution
 16:11:37 - 08-Dec-25
Sell* 925 1,105.00p Automatic Execution
 16:11:37 - 08-Dec-25
Sell* 405 1,105.00p Automatic Execution
 16:11:37 - 08-Dec-25
Buy* 179 1,104.7695p Ordinary
 16:11:36 - 08-Dec-25
Buy* 228 1,105.00p Automatic Execution
 16:11:36 - 08-Dec-25
Buy* 45 1,105.00p Automatic Execution
 16:11:36 - 08-Dec-25
Unknown* 0 1,105.00p SI Trade
 16:11:27 - 08-Dec-25
Unknown* 0 1,105.00p SI Trade
 16:11:27 - 08-Dec-25
Buy* 1 1,104.978p Ordinary
 16:10:59 - 08-Dec-25
Unknown* 0 1,105.00p SI Trade
 16:10:43 - 08-Dec-25
Unknown* 0 1,105.00p SI Trade
 16:10:38 - 08-Dec-25
Sell* 27 1,104.50p SI Trade
 16:10:33 - 08-Dec-25
Unknown* 0 1,104.50p SI Trade
 16:10:33 - 08-Dec-25
Buy* 704 1,104.77p Ordinary
 16:10:26 - 08-Dec-25
Unknown* 0 1,104.50p SI Trade
 16:10:21 - 08-Dec-25
Buy* 75 1,104.7695p Ordinary
 16:10:19 - 08-Dec-25
Buy* 1 1,105.50p SI Trade
 16:10:01 - 08-Dec-25
Sell* 143 1,105.00p Automatic Execution
 16:10:01 - 08-Dec-25
Sell* 620 1,105.00p Automatic Execution
 16:10:01 - 08-Dec-25
Buy* 2,116 1,105.00p Automatic Execution
 16:10:01 - 08-Dec-25
Unknown* 0 1,105.00p SI Trade
 16:10:00 - 08-Dec-25
Unknown* 1 1,104.50p Negotiated Trade
OTC Trade
 16:09:56 - 08-Dec-25
Sell* 719 1,104.50p SI Trade
 16:09:56 - 08-Dec-25
Sell* 14 1,104.50p SI Trade
 16:09:56 - 08-Dec-25
Unknown* 0 1,104.50p SI Trade
 16:09:51 - 08-Dec-25
Unknown* 0 1,105.00p SI Trade
 16:09:51 - 08-Dec-25
Unknown* 0 1,105.00p SI Trade
 16:09:45 - 08-Dec-25
Buy* 66 1,105.00p SI Trade
 16:09:45 - 08-Dec-25
Buy* 4 1,105.00p SI Trade
 16:09:45 - 08-Dec-25
Sell* 235 1,104.50p SI Trade
 16:09:45 - 08-Dec-25
Buy* 1 1,105.00p SI Trade
 16:09:45 - 08-Dec-25
Buy* 7 1,104.77p Ordinary
 16:09:43 - 08-Dec-25
Unknown* 0 1,109.51899p SI Trade
Currency Conversion
 16:09:29 - 08-Dec-25
Buy* 808 1,104.50p Automatic Execution
 16:09:26 - 08-Dec-25
Unknown* 0 1,104.50p SI Trade
 16:09:25 - 08-Dec-25
Unknown* 4 1,104.50p Negotiated Trade
OTC Trade
 16:09:16 - 08-Dec-25
Unknown* 2 1,105.00p OTC Trade
 16:09:11 - 08-Dec-25
Sell* 604 1,104.50p Automatic Execution
 16:09:11 - 08-Dec-25
Sell* 922 1,104.50p Automatic Execution
 16:09:11 - 08-Dec-25
Sell* 1,700 1,104.50p Automatic Execution
 16:09:11 - 08-Dec-25
Sell* 1,784 1,104.50p Automatic Execution
 16:09:11 - 08-Dec-25
Buy* 744 1,104.50p Automatic Execution
 16:09:11 - 08-Dec-25
Buy* 2 1,105.00p Ordinary
 16:09:10 - 08-Dec-25
Buy* 93 1,104.50p Automatic Execution
 16:09:01 - 08-Dec-25
Buy* 1,273 1,104.50p Automatic Execution
 16:09:01 - 08-Dec-25
Sell* 227 1,104.2028p Ordinary
 16:09:00 - 08-Dec-25
Buy* 1,351 1,104.27p Ordinary
 16:08:53 - 08-Dec-25
Unknown* 0 1,111.26626p SI Trade
Currency Conversion
 16:08:43 - 08-Dec-25
Unknown* 3 1,109.51899p SI Trade
Currency Conversion
 16:08:43 - 08-Dec-25
Unknown* 0 1,104.50p SI Trade
 16:08:33 - 08-Dec-25
Sell* 438 1,104.50p Automatic Execution
 16:08:33 - 08-Dec-25
Buy* 160 1,104.50p Automatic Execution
 16:08:33 - 08-Dec-25
Buy* 914 1,104.50p Automatic Execution
 16:08:33 - 08-Dec-25
Buy* 275 1,104.50p Automatic Execution
 16:08:33 - 08-Dec-25
Buy* 46 1,104.50p Automatic Execution
 16:08:33 - 08-Dec-25
Unknown* 0 1,104.50p SI Trade
 16:08:32 - 08-Dec-25
Buy* 2 1,104.50p SI Trade
 16:08:29 - 08-Dec-25
Sell* 500 1,104.20275p Ordinary
 16:08:26 - 08-Dec-25
Buy* 98 1,104.2695p Ordinary
 16:08:15 - 08-Dec-25
Sell* 4,392 1,104.50p Automatic Execution
 16:07:56 - 08-Dec-25
Sell* 921 1,104.50p Automatic Execution
 16:07:56 - 08-Dec-25
Sell* 1,784 1,104.50p Automatic Execution
 16:07:56 - 08-Dec-25
Sell* 10 1,104.036p Ordinary
 16:07:43 - 08-Dec-25
Sell* 448 1,104.50p Automatic Execution
 16:07:43 - 08-Dec-25
Sell* 920 1,104.50p Automatic Execution
 16:07:43 - 08-Dec-25
Sell* 1,784 1,104.50p Automatic Execution
 16:07:43 - 08-Dec-25
Sell* 415 1,104.50p Automatic Execution
 16:07:43 - 08-Dec-25
Sell* 511 1,104.50p Automatic Execution
 16:07:43 - 08-Dec-25
Sell* 600 1,104.50p Automatic Execution
 16:07:43 - 08-Dec-25
Unknown* 4 1,109.51899p SI Trade
Currency Conversion
 16:07:40 - 08-Dec-25
Buy* 750 1,104.50p Automatic Execution
 16:07:40 - 08-Dec-25
Buy* 947 1,104.50p Automatic Execution
 16:07:40 - 08-Dec-25
Buy* 165 1,104.50p Automatic Execution
 16:07:40 - 08-Dec-25
Buy* 1,619 1,104.50p Automatic Execution
 16:07:40 - 08-Dec-25
Sell* 559 1,104.50p Automatic Execution
 16:07:34 - 08-Dec-25
Buy* 1 1,105.00p SI Trade
 16:07:34 - 08-Dec-25
Buy* 272 1,104.50p Automatic Execution
 16:07:28 - 08-Dec-25
Buy* 44 1,104.50p Automatic Execution
 16:07:28 - 08-Dec-25
Unknown* 0 1,104.50p SI Trade
 16:07:27 - 08-Dec-25
Unknown* 0 1,104.50p SI Trade
 16:07:27 - 08-Dec-25
Buy* 1 1,104.50p SI Trade
 16:07:27 - 08-Dec-25
Buy* 4 1,104.50p SI Trade
 16:07:07 - 08-Dec-25
Unknown* 0 1,104.00p SI Trade
 16:07:04 - 08-Dec-25
Unknown* 0 1,104.50p SI Trade
 16:06:54 - 08-Dec-25
Sell* 606 1,104.50p Automatic Execution
 16:06:47 - 08-Dec-25
Buy* 1,628 1,104.50p Automatic Execution
 16:06:47 - 08-Dec-25
Buy* 1,251 1,104.50p Automatic Execution
 16:06:47 - 08-Dec-25
Buy* 46 1,104.50p Automatic Execution
 16:06:47 - 08-Dec-25
Sell* 700 1,104.2025p Ordinary
 16:06:41 - 08-Dec-25
Sell* 5 1,104.00p SI Trade
 16:06:40 - 08-Dec-25
Sell* 2 1,104.00p SI Trade
 16:06:33 - 08-Dec-25
Sell* 922 1,104.50p Automatic Execution
 16:06:32 - 08-Dec-25
Sell* 2,953 1,104.50p Automatic Execution
 16:06:32 - 08-Dec-25
Sell* 293 1,104.50p SI Trade
 16:06:29 - 08-Dec-25
Buy* 1 1,105.00p SI Trade
 16:06:29 - 08-Dec-25
Buy* 9 1,105.00p SI Trade
 16:06:22 - 08-Dec-25
Sell* 2 1,104.50p SI Trade
 16:06:07 - 08-Dec-25
Sell* 219 1,105.00p Automatic Execution
 16:06:05 - 08-Dec-25
Sell* 588 1,105.00p Automatic Execution
 16:06:05 - 08-Dec-25
Sell* 1,177 1,105.00p Automatic Execution
 16:06:05 - 08-Dec-25
Sell* 607 1,105.00p Automatic Execution
 16:06:05 - 08-Dec-25
Sell* 107 1,105.00p Automatic Execution
 16:06:05 - 08-Dec-25
Unknown* 0 1,105.00p SI Trade
 16:06:05 - 08-Dec-25
Unknown* 0 1,105.50p SI Trade
 16:05:53 - 08-Dec-25
Sell* 627 1,105.00p Automatic Execution
 16:05:50 - 08-Dec-25
Sell* 280 1,105.00p Automatic Execution
 16:05:50 - 08-Dec-25
Sell* 1,784 1,105.00p Automatic Execution
 16:05:50 - 08-Dec-25
Unknown* 9 1,109.51899p SI Trade
Currency Conversion
 16:05:50 - 08-Dec-25
Buy* 1,784 1,105.00p Automatic Execution
 16:05:50 - 08-Dec-25
Sell* 932 1,105.00p Automatic Execution
 16:05:50 - 08-Dec-25
Sell* 168 1,105.00p Automatic Execution
 16:05:50 - 08-Dec-25
Buy* 906 1,105.00p Automatic Execution
 16:05:50 - 08-Dec-25
Buy* 675 1,105.00p Automatic Execution
 16:05:50 - 08-Dec-25
Buy* 750 1,105.00p Automatic Execution
 16:05:50 - 08-Dec-25
Buy* 1,784 1,105.00p Automatic Execution
 16:05:50 - 08-Dec-25
Sell* 960 1,105.00p Automatic Execution
 16:05:50 - 08-Dec-25
Buy* 1,424 1,105.00p Automatic Execution
 16:05:50 - 08-Dec-25
Buy* 750 1,105.00p Automatic Execution
 16:05:50 - 08-Dec-25
Unknown* 0 1,104.50p SI Trade
 16:05:48 - 08-Dec-25
Sell* 3 1,104.50p SI Trade
 16:05:48 - 08-Dec-25
Sell* 67 1,104.50p SI Trade
 16:05:29 - 08-Dec-25
Sell* 1 1,104.50p SI Trade
 16:05:29 - 08-Dec-25
Buy* 47 1,104.50p Automatic Execution
 16:05:21 - 08-Dec-25
Buy* 2,661 1,104.50p Automatic Execution
 16:05:21 - 08-Dec-25
Buy* 1,381 1,104.50p Automatic Execution
 16:05:21 - 08-Dec-25
Buy* 115 1,104.50p Automatic Execution
 16:05:21 - 08-Dec-25
Buy* 690 1,104.50p Automatic Execution
 16:05:21 - 08-Dec-25
Unknown* 0 1,104.00p SI Trade
 16:05:16 - 08-Dec-25
Sell* 497 1,104.00p Automatic Execution
 16:05:08 - 08-Dec-25
Buy* 92 1,104.702p Suspected BUY Trade
 16:05:04 - 08-Dec-25
Unknown* 0 1,104.00p SI Trade
 16:05:04 - 08-Dec-25
Sell* 647 1,104.50p Automatic Execution
 16:05:00 - 08-Dec-25
Sell* 23 1,104.50p Automatic Execution
 16:05:00 - 08-Dec-25
Sell* 577 1,104.50p Automatic Execution
 16:05:00 - 08-Dec-25
Sell* 17 1,104.50p Automatic Execution
 16:05:00 - 08-Dec-25
Sell* 157 1,104.50p Automatic Execution
 16:05:00 - 08-Dec-25
Sell* 1,069 1,104.50p Automatic Execution
 16:05:00 - 08-Dec-25
Sell* 750 1,104.50p Automatic Execution
 16:05:00 - 08-Dec-25
Sell* 914 1,104.50p Automatic Execution
 16:05:00 - 08-Dec-25
Sell* 1,784 1,104.50p Automatic Execution
 16:05:00 - 08-Dec-25
Unknown* 0 1,105.00p SI Trade
 16:04:51 - 08-Dec-25
Buy* 7 1,105.00p SI Trade
 16:04:48 - 08-Dec-25
Unknown* 0 1,105.00p SI Trade
 16:04:47 - 08-Dec-25
FTSE 100 Latest
Value9,636.79
Change-30.22