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
Buy* 90 1,101.00p SI Trade
 09:04:58 - 11-Dec-25
Unknown* 0 1,101.00p SI Trade
 09:04:58 - 11-Dec-25
Buy* 1,000 1,101.00p SI Trade
 09:04:51 - 11-Dec-25
Buy* 245 1,102.00p Automatic Execution
 09:04:23 - 11-Dec-25
Buy* 624 1,102.00p Automatic Execution
 09:04:23 - 11-Dec-25
Buy* 1,505 1,101.50p Automatic Execution
 09:04:23 - 11-Dec-25
Buy* 604 1,101.50p Automatic Execution
 09:04:23 - 11-Dec-25
Buy* 587 1,101.50p Automatic Execution
 09:04:23 - 11-Dec-25
Buy* 631 1,101.50p Automatic Execution
 09:04:23 - 11-Dec-25
Buy* 842 1,101.50p Automatic Execution
 09:04:23 - 11-Dec-25
Buy* 842 1,101.00p Automatic Execution
 09:04:23 - 11-Dec-25
Buy* 318 1,101.00p Automatic Execution
 09:04:23 - 11-Dec-25
Buy* 588 1,101.00p Automatic Execution
 09:04:23 - 11-Dec-25
Buy* 12 1,101.00p Automatic Execution
 09:04:23 - 11-Dec-25
Buy* 1,124 1,101.00p Automatic Execution
 09:04:23 - 11-Dec-25
Buy* 1 1,101.00p SI Trade
 09:03:53 - 11-Dec-25
Sell* 235 1,100.00p SI Trade
 09:03:53 - 11-Dec-25
Unknown* 0 1,101.00p SI Trade
 09:03:26 - 11-Dec-25
Sell* 45 1,100.50p SI Trade
 09:03:22 - 11-Dec-25
Buy* 205 1,100.50p Automatic Execution
 09:03:08 - 11-Dec-25
Buy* 16 1,100.50p Automatic Execution
 09:03:08 - 11-Dec-25
Buy* 216 1,100.50p Automatic Execution
 09:03:08 - 11-Dec-25
Buy* 1,048 1,100.50p Automatic Execution
 09:03:08 - 11-Dec-25
Buy* 621 1,100.50p Automatic Execution
 09:03:08 - 11-Dec-25
Buy* 17 1,100.50p Automatic Execution
 09:02:57 - 11-Dec-25
Sell* 325 1,100.265p Ordinary
 09:02:55 - 11-Dec-25
Buy* 5 1,100.50p SI Trade
 09:02:55 - 11-Dec-25
Sell* 350 1,100.205p Ordinary
 09:02:45 - 11-Dec-25
Unknown* 0 1,100.50p SI Trade
 09:02:31 - 11-Dec-25
Buy* 5 1,100.50p SI Trade
 09:02:31 - 11-Dec-25
Buy* 50 1,100.50p SI Trade
 09:02:31 - 11-Dec-25
Unknown* 0 1,100.50p SI Trade
 09:02:31 - 11-Dec-25
Buy* 15 1,100.50p SI Trade
 09:02:14 - 11-Dec-25
Unknown* 0 1,100.00p SI Trade
 09:02:13 - 11-Dec-25
Sell* 1,000 1,100.205p Ordinary
 09:01:59 - 11-Dec-25
Buy* 1,266 1,100.50p SI Trade
 09:01:58 - 11-Dec-25
Buy* 180 1,100.029p Ordinary
 09:01:50 - 11-Dec-25
Unknown* 0 1,100.50p OTC Trade
 09:01:48 - 11-Dec-25
Unknown* 7 1,100.50p SI Trade
 09:01:35 - 11-Dec-25
Buy* 10 1,101.00p SI Trade
 09:01:21 - 11-Dec-25
Sell* 20 1,100.00p SI Trade
 09:00:56 - 11-Dec-25
Buy* 586 1,100.50p Automatic Execution
 09:00:46 - 11-Dec-25
Unknown* 1 1,100.50p Negotiated Trade
OTC Trade
 09:00:43 - 11-Dec-25
Buy* 475 1,100.50p Automatic Execution
 09:00:41 - 11-Dec-25
Buy* 580 1,100.50p Automatic Execution
 09:00:41 - 11-Dec-25
Sell* 500 1,099.91p Ordinary
 09:00:36 - 11-Dec-25
Unknown* 3 1,100.50p Negotiated Trade
OTC Trade
 09:00:35 - 11-Dec-25
Unknown* 0 1,099.50p SI Trade
 09:00:35 - 11-Dec-25
Unknown* 0 1,100.50p SI Trade
 09:00:31 - 11-Dec-25
Unknown* 1 1,100.50p OTC Trade
 09:00:29 - 11-Dec-25
Unknown* 1 1,100.50p OTC Trade
 09:00:29 - 11-Dec-25
Unknown* 1 1,100.50p OTC Trade
 09:00:29 - 11-Dec-25
Unknown* 1 1,100.50p OTC Trade
 09:00:29 - 11-Dec-25
Unknown* 1 1,100.50p OTC Trade
 09:00:29 - 11-Dec-25
Unknown* 1 1,100.50p OTC Trade
 09:00:29 - 11-Dec-25
Unknown* 1 1,100.50p OTC Trade
 09:00:27 - 11-Dec-25
Unknown* 3 1,100.50p OTC Trade
 09:00:27 - 11-Dec-25
Unknown* 1 1,100.50p OTC Trade
 09:00:27 - 11-Dec-25
Unknown* 1 1,100.50p OTC Trade
 09:00:27 - 11-Dec-25
Unknown* 1 1,100.50p OTC Trade
 09:00:27 - 11-Dec-25
Unknown* 2 1,100.50p OTC Trade
 09:00:27 - 11-Dec-25
Sell* 1 1,100.00p SI Trade
 09:00:21 - 11-Dec-25
Sell* 475 1,100.00p Automatic Execution
 09:00:21 - 11-Dec-25
Sell* 360 1,100.00p Automatic Execution
 09:00:21 - 11-Dec-25
Unknown* 0 1,100.50p SI Trade
 09:00:16 - 11-Dec-25
Buy* 9 1,101.00p SI Trade
 09:00:14 - 11-Dec-25
Sell* 627 1,100.50p Automatic Execution
 09:00:10 - 11-Dec-25
Sell* 887 1,100.50p Automatic Execution
 09:00:10 - 11-Dec-25
Sell* 350 1,100.50p Automatic Execution
 09:00:10 - 11-Dec-25
Unknown* 0 1,100.00p OTC Trade
 08:59:47 - 11-Dec-25
Unknown* 0 1,101.00p SI Trade
 08:59:45 - 11-Dec-25
Unknown* 0 1,100.00p SI Trade
 08:59:27 - 11-Dec-25
Sell* 358 1,100.50p Automatic Execution
 08:59:16 - 11-Dec-25
Sell* 842 1,100.50p Automatic Execution
 08:59:16 - 11-Dec-25
Sell* 631 1,100.765p Ordinary
 08:59:14 - 11-Dec-25
Sell* 360 1,100.50p Automatic Execution
 08:58:44 - 11-Dec-25
Sell* 608 1,100.50p Automatic Execution
 08:58:44 - 11-Dec-25
Unknown* 0 1,101.50p SI Trade
 08:58:44 - 11-Dec-25
Buy* 4 1,101.50p SI Trade
 08:58:33 - 11-Dec-25
Buy* 1 1,101.50p SI Trade
 08:58:33 - 11-Dec-25
Unknown* 0 1,100.50p SI Trade
 08:58:29 - 11-Dec-25
Sell* 32 1,100.50p SI Trade
 08:58:29 - 11-Dec-25
Buy* 3 1,101.50p SI Trade
 08:58:22 - 11-Dec-25
Buy* 745 1,101.50p SI Trade
 08:58:13 - 11-Dec-25
Sell* 842 1,101.00p Automatic Execution
 08:58:13 - 11-Dec-25
Sell* 304 1,101.00p Automatic Execution
 08:58:13 - 11-Dec-25
Sell* 163 1,101.00p Automatic Execution
 08:58:13 - 11-Dec-25
Sell* 440 1,101.00p Automatic Execution
 08:58:13 - 11-Dec-25
Sell* 578 1,101.00p Automatic Execution
 08:58:13 - 11-Dec-25
Buy* 3 1,101.50p Automatic Execution
 08:58:13 - 11-Dec-25
Buy* 627 1,101.50p Automatic Execution
 08:58:13 - 11-Dec-25
Unknown* 0 1,101.50p OTC Trade
 08:57:48 - 11-Dec-25
Unknown* 1 1,100.50p Negotiated Trade
OTC Trade
 08:57:45 - 11-Dec-25
Sell* 13 1,100.50p SI Trade
 08:57:43 - 11-Dec-25
Buy* 380 1,101.00p Automatic Execution
 08:57:39 - 11-Dec-25
Buy* 64 1,101.00p Automatic Execution
 08:57:39 - 11-Dec-25
Buy* 450 1,101.00p Automatic Execution
 08:57:39 - 11-Dec-25
Unknown* 0 1,101.00p OTC Trade
 08:57:16 - 11-Dec-25
Unknown* 0 1,101.00p OTC Trade
 08:57:16 - 11-Dec-25
Unknown* 0 1,101.00p OTC Trade
 08:57:16 - 11-Dec-25
Unknown* 0 1,101.00p OTC Trade
 08:57:16 - 11-Dec-25
Unknown* 0 1,101.00p OTC Trade
 08:57:16 - 11-Dec-25
Unknown* 0 1,101.00p OTC Trade
 08:57:16 - 11-Dec-25
Unknown* 0 1,101.00p OTC Trade
 08:57:16 - 11-Dec-25
Unknown* 4 1,101.00p OTC Trade
 08:57:16 - 11-Dec-25
Unknown* 0 1,101.00p OTC Trade
 08:57:16 - 11-Dec-25
Unknown* 0 1,101.00p OTC Trade
 08:57:16 - 11-Dec-25
Unknown* 0 1,101.00p OTC Trade
 08:57:16 - 11-Dec-25
Unknown* 0 1,101.00p OTC Trade
 08:57:16 - 11-Dec-25
Sell* 370 1,100.00p Automatic Execution
 08:57:02 - 11-Dec-25
Sell* 25 1,100.00p SI Trade
 08:56:55 - 11-Dec-25
Sell* 910 1,100.41p Ordinary
 08:56:50 - 11-Dec-25
Unknown* 0 1,101.00p SI Trade
 08:56:45 - 11-Dec-25
Sell* 366 1,100.50p Automatic Execution
 08:56:22 - 11-Dec-25
Unknown* 300 1,103.56221p SI Trade
Currency Conversion
 08:56:20 - 11-Dec-25
Buy* 2 1,101.00p SI Trade
 08:56:20 - 11-Dec-25
Buy* 2 1,101.00p SI Trade
 08:56:20 - 11-Dec-25
Sell* 104 1,100.41p Ordinary
 08:56:19 - 11-Dec-25
Buy* 65 1,101.00p SI Trade
 08:56:16 - 11-Dec-25
Sell* 360 1,100.50p Automatic Execution
 08:56:16 - 11-Dec-25
Sell* 842 1,100.50p Automatic Execution
 08:56:16 - 11-Dec-25
Sell* 307 1,100.50p Automatic Execution
 08:56:16 - 11-Dec-25
Buy* 1 1,101.00p SI Trade
 08:56:08 - 11-Dec-25
Unknown* 0 1,101.00p SI Trade
 08:56:08 - 11-Dec-25
Sell* 49 1,100.50p Automatic Execution
 08:55:59 - 11-Dec-25
Sell* 18 1,100.50p Automatic Execution
 08:55:55 - 11-Dec-25
Sell* 7 1,100.50p SI Trade
 08:55:55 - 11-Dec-25
Unknown* 0 1,100.00p SI Trade
 08:55:55 - 11-Dec-25
Sell* 11 1,100.00p SI Trade
 08:55:55 - 11-Dec-25
Buy* 1,380 1,100.50p Automatic Execution
 08:55:55 - 11-Dec-25
Buy* 1,781 1,100.00p Automatic Execution
 08:55:54 - 11-Dec-25
Buy* 842 1,100.00p Automatic Execution
 08:55:54 - 11-Dec-25
Sell* 126 1,099.50p Automatic Execution
 08:55:44 - 11-Dec-25
Sell* 178 1,099.50p Automatic Execution
 08:55:44 - 11-Dec-25
Sell* 306 1,099.50p Automatic Execution
 08:55:41 - 11-Dec-25
Unknown* 0 1,099.50p SI Trade
 08:55:41 - 11-Dec-25
Unknown* 0 1,105.31112p SI Trade
Currency Conversion
 08:55:33 - 11-Dec-25
Sell* 305 1,099.50p Automatic Execution
 08:55:32 - 11-Dec-25
Unknown* 3 1,103.56221p SI Trade
Currency Conversion
 08:55:11 - 11-Dec-25
Sell* 291 1,099.50p Automatic Execution
 08:55:11 - 11-Dec-25
Buy* 1,264 1,099.50p Automatic Execution
 08:55:11 - 11-Dec-25
Unknown* 0 1,099.00p SI Trade
 08:55:11 - 11-Dec-25
Unknown* 0 1,100.00p SI Trade
 08:54:57 - 11-Dec-25
Unknown* 0 1,100.00p SI Trade
 08:54:57 - 11-Dec-25
Unknown* 0 1,100.00p SI Trade
 08:54:57 - 11-Dec-25
Buy* 7 1,100.00p SI Trade
 08:54:57 - 11-Dec-25
Sell* 459 1,099.50p Automatic Execution
 08:54:34 - 11-Dec-25
Sell* 595 1,099.50p Automatic Execution
 08:54:34 - 11-Dec-25
Sell* 296 1,099.50p Automatic Execution
 08:54:34 - 11-Dec-25
Unknown* 0 1,099.50p SI Trade
 08:54:29 - 11-Dec-25
Buy* 1,264 1,100.00p Automatic Execution
 08:54:17 - 11-Dec-25
Buy* 42 1,100.00p Automatic Execution
 08:54:17 - 11-Dec-25
Buy* 146 1,100.00p Automatic Execution
 08:54:17 - 11-Dec-25
Unknown* 0 1,100.00p SI Trade
 08:54:00 - 11-Dec-25
Unknown* 0 1,100.00p SI Trade
 08:54:00 - 11-Dec-25
Buy* 100 1,100.00p SI Trade
 08:53:50 - 11-Dec-25
Sell* 603 1,099.50p Automatic Execution
 08:53:47 - 11-Dec-25
Sell* 453 1,099.50p SI Trade
 08:53:46 - 11-Dec-25
Buy* 1,874 1,099.50p Automatic Execution
 08:53:46 - 11-Dec-25
Sell* 9 1,099.00p SI Trade
 08:53:38 - 11-Dec-25
Sell* 138 1,099.50p Automatic Execution
 08:53:33 - 11-Dec-25
Sell* 603 1,099.50p Automatic Execution
 08:53:33 - 11-Dec-25
Sell* 18 1,099.50p Automatic Execution
 08:53:33 - 11-Dec-25
Sell* 100 1,099.50p Automatic Execution
 08:53:33 - 11-Dec-25
Unknown* 18,913 1,100.00p SI Trade
 08:53:31 - 11-Dec-25
Unknown* 13,005 1,100.00p SI Trade
 08:53:31 - 11-Dec-25
Buy* 842 1,100.00p Automatic Execution
 08:53:31 - 11-Dec-25
Buy* 842 1,100.00p Automatic Execution
 08:53:31 - 11-Dec-25
Buy* 3,164 1,100.00p Automatic Execution
 08:53:31 - 11-Dec-25
Buy* 18 1,100.00p Automatic Execution
 08:53:31 - 11-Dec-25
Buy* 100 1,100.00p Automatic Execution
 08:53:31 - 11-Dec-25
Buy* 603 1,100.00p Automatic Execution
 08:53:31 - 11-Dec-25
Buy* 100 1,100.00p Automatic Execution
 08:53:31 - 11-Dec-25
Buy* 321 1,100.00p Automatic Execution
 08:53:31 - 11-Dec-25
Buy* 842 1,100.00p Automatic Execution
 08:53:31 - 11-Dec-25
Sell* 375 1,099.00p Automatic Execution
 08:53:31 - 11-Dec-25
Sell* 603 1,099.50p Automatic Execution
 08:53:31 - 11-Dec-25
Sell* 460 1,099.50p Automatic Execution
 08:53:31 - 11-Dec-25
Sell* 100 1,099.50p Automatic Execution
 08:53:31 - 11-Dec-25
Buy* 292 1,100.00p Automatic Execution
 08:53:31 - 11-Dec-25
Buy* 204 1,100.00p Automatic Execution
 08:53:31 - 11-Dec-25
Buy* 842 1,100.00p Automatic Execution
 08:53:31 - 11-Dec-25
Buy* 1,378 1,100.00p Automatic Execution
 08:53:31 - 11-Dec-25
Buy* 612 1,100.00p Automatic Execution
 08:53:31 - 11-Dec-25
Buy* 207 1,099.50p Automatic Execution
 08:53:31 - 11-Dec-25
Buy* 455 1,099.50p Automatic Execution
 08:53:31 - 11-Dec-25
Buy* 135 1,100.00p Automatic Execution
 08:53:31 - 11-Dec-25
Buy* 1,541 1,100.00p Automatic Execution
 08:53:31 - 11-Dec-25
Buy* 321 1,100.00p Automatic Execution
 08:53:31 - 11-Dec-25
Buy* 842 1,100.00p Automatic Execution
 08:53:31 - 11-Dec-25
Buy* 612 1,100.00p Automatic Execution
 08:53:31 - 11-Dec-25
Buy* 1,498 1,099.50p Automatic Execution
 08:53:31 - 11-Dec-25
Buy* 842 1,099.50p Automatic Execution
 08:53:31 - 11-Dec-25
Buy* 603 1,100.00p Automatic Execution
 08:53:31 - 11-Dec-25
Buy* 1,391 1,100.00p Automatic Execution
 08:53:31 - 11-Dec-25
Buy* 491 1,100.00p Automatic Execution
 08:53:31 - 11-Dec-25
Buy* 842 1,100.00p Automatic Execution
 08:53:31 - 11-Dec-25
Buy* 444 1,099.50p Automatic Execution
 08:53:31 - 11-Dec-25
Buy* 100 1,099.50p Automatic Execution
 08:53:31 - 11-Dec-25
Sell* 321 1,099.50p Automatic Execution
 08:53:31 - 11-Dec-25
FTSE 100 Latest
Value9,661.18
Change5.65