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* 97,191 1,219.80p OTC Trade
 16:49:00 - 08-May-26
Unknown* 16,257 1,219.80p OTC Trade
 16:49:00 - 08-May-26
Buy* 1,859 1,245.60p SI Trade
Negotiated Trade
 16:44:48 - 08-May-26
Sell* 4,518 1,219.53p SI Trade
Suspected SELL Trade
 16:39:10 - 08-May-26
Sell* 1,103 1,219.80p Automatic Execution
 16:35:52 - 08-May-26
Sell* 4,783 1,219.80p SI Trade
 16:35:15 - 08-May-26
Sell* 10,110 1,219.80p SI Trade
 16:35:15 - 08-May-26
Sell* 6,449 1,219.80p SI Trade
 16:35:15 - 08-May-26
Sell* 703 1,219.80p SI Trade
 16:35:15 - 08-May-26
Sell* 2,131 1,219.80p SI Trade
 16:35:15 - 08-May-26
Sell* 1,687 1,219.80p SI Trade
 16:35:15 - 08-May-26
Sell* 2,345 1,219.80p SI Trade
 16:35:15 - 08-May-26
Sell* 23 1,219.80p SI Trade
 16:35:15 - 08-May-26
Sell* 584 1,219.80p SI Trade
 16:35:15 - 08-May-26
Sell* 234 1,219.80p SI Trade
 16:35:15 - 08-May-26
Sell* 988 1,219.80p SI Trade
 16:35:15 - 08-May-26
Sell* 4,035 1,219.80p SI Trade
 16:35:15 - 08-May-26
Sell* 5,772,323 1,219.80p Uncrossing Trade
 16:35:15 - 08-May-26
Sell* 168 1,218.00p Automatic Execution
 16:29:59 - 08-May-26
Buy* 163 1,218.20p Automatic Execution
 16:29:59 - 08-May-26
Buy* 442 1,218.20p Automatic Execution
 16:29:59 - 08-May-26
Buy* 21 1,218.20p Automatic Execution
 16:29:59 - 08-May-26
Buy* 4,083 1,218.20p SI Trade
 16:29:58 - 08-May-26
Buy* 4,328 1,218.20p SI Trade
 16:29:58 - 08-May-26
Unknown* 0 1,218.20p SI Trade
 16:29:58 - 08-May-26
Buy* 610 1,218.20p SI Trade
 16:29:58 - 08-May-26
Buy* 8 1,218.20p SI Trade
 16:29:58 - 08-May-26
Sell* 1 1,217.853p SI Trade
 16:29:58 - 08-May-26
Buy* 560 1,218.00p Automatic Execution
 16:29:57 - 08-May-26
Buy* 81 1,218.20p SI Trade
 16:29:55 - 08-May-26
Sell* 228 1,217.60p Automatic Execution
 16:29:55 - 08-May-26
Sell* 987 1,217.60p Automatic Execution
 16:29:55 - 08-May-26
Sell* 448 1,217.60p Automatic Execution
 16:29:55 - 08-May-26
Sell* 166 1,217.80p Automatic Execution
 16:29:55 - 08-May-26
Sell* 298 1,217.80p Automatic Execution
 16:29:55 - 08-May-26
Sell* 300 1,217.80p Automatic Execution
 16:29:55 - 08-May-26
Sell* 5 1,217.603p Ordinary
 16:29:54 - 08-May-26
Buy* 459 1,217.80p SI Trade
 16:29:54 - 08-May-26
Sell* 267 1,217.80p Automatic Execution
 16:29:54 - 08-May-26
Sell* 389 1,217.80p Automatic Execution
 16:29:54 - 08-May-26
Sell* 448 1,218.00p Automatic Execution
 16:29:54 - 08-May-26
Sell* 1 1,218.00p SI Trade
 16:29:54 - 08-May-26
Sell* 4 1,218.00p SI Trade
 16:29:54 - 08-May-26
Sell* 2 1,218.00p SI Trade
 16:29:54 - 08-May-26
Buy* 636 1,218.00p Automatic Execution
 16:29:54 - 08-May-26
Buy* 448 1,218.00p Automatic Execution
 16:29:54 - 08-May-26
Buy* 1,000 1,217.918p Ordinary
 16:29:52 - 08-May-26
Buy* 1,554 1,217.897p Ordinary
 16:29:51 - 08-May-26
Unknown* 0 1,218.00p SI Trade
 16:29:50 - 08-May-26
Unknown* 0 1,218.00p SI Trade
 16:29:50 - 08-May-26
Buy* 363 1,218.00p Automatic Execution
 16:29:49 - 08-May-26
Sell* 176 1,217.80p Automatic Execution
 16:29:48 - 08-May-26
Sell* 501 1,217.80p Automatic Execution
 16:29:48 - 08-May-26
Sell* 501 1,217.80p Automatic Execution
 16:29:48 - 08-May-26
Buy* 59 1,218.00p Automatic Execution
 16:29:48 - 08-May-26
Buy* 495 1,218.00p Automatic Execution
 16:29:47 - 08-May-26
Buy* 192 1,218.00p Automatic Execution
 16:29:47 - 08-May-26
Buy* 256 1,218.00p Automatic Execution
 16:29:47 - 08-May-26
Sell* 421 1,217.60p SI Trade
 16:29:46 - 08-May-26
Buy* 81 1,218.00p SI Trade
 16:29:46 - 08-May-26
Sell* 261 1,217.60p Automatic Execution
 16:29:46 - 08-May-26
Sell* 278 1,217.60p Automatic Execution
 16:29:46 - 08-May-26
Sell* 100 1,217.509p Ordinary
 16:29:45 - 08-May-26
Buy* 16 1,218.00p SI Trade
 16:29:45 - 08-May-26
Buy* 40 1,217.80p SI Trade
 16:29:45 - 08-May-26
Sell* 401 1,217.60p Automatic Execution
 16:29:45 - 08-May-26
Buy* 163 1,217.80p SI Trade
 16:29:43 - 08-May-26
Buy* 81 1,217.80p SI Trade
 16:29:43 - 08-May-26
Sell* 172 1,217.80p Automatic Execution
 16:29:43 - 08-May-26
Sell* 223 1,217.80p Automatic Execution
 16:29:43 - 08-May-26
Sell* 312 1,217.80p Automatic Execution
 16:29:43 - 08-May-26
Sell* 349 1,218.00p Automatic Execution
 16:29:43 - 08-May-26
Sell* 167 1,218.00p Automatic Execution
 16:29:43 - 08-May-26
Sell* 501 1,218.00p Automatic Execution
 16:29:43 - 08-May-26
Sell* 178 1,218.00p Automatic Execution
 16:29:43 - 08-May-26
Sell* 219 1,218.00p Automatic Execution
 16:29:42 - 08-May-26
Sell* 40 1,217.60p SI Trade
 16:29:41 - 08-May-26
Sell* 16 1,217.60p SI Trade
 16:29:41 - 08-May-26
Sell* 913 1,218.00p Automatic Execution
 16:29:41 - 08-May-26
Sell* 393 1,218.00p Automatic Execution
 16:29:41 - 08-May-26
Sell* 74 1,218.00p Automatic Execution
 16:29:41 - 08-May-26
Sell* 501 1,218.20p Automatic Execution
 16:29:41 - 08-May-26
Buy* 474 1,218.20p Automatic Execution
 16:29:41 - 08-May-26
Sell* 427 1,218.00p Automatic Execution
 16:29:41 - 08-May-26
Sell* 136 1,218.20p Automatic Execution
 16:29:41 - 08-May-26
Sell* 365 1,218.20p Automatic Execution
 16:29:41 - 08-May-26
Buy* 144 1,218.20p Automatic Execution
 16:29:41 - 08-May-26
Buy* 474 1,218.00p Automatic Execution
 16:29:41 - 08-May-26
Buy* 1,960 1,218.00p Automatic Execution
 16:29:41 - 08-May-26
Sell* 189 1,217.80p Automatic Execution
 16:29:41 - 08-May-26
Buy* 296 1,217.80p Automatic Execution
 16:29:41 - 08-May-26
Buy* 1,795 1,217.60p Automatic Execution
 16:29:41 - 08-May-26
Buy* 150 1,217.60p Automatic Execution
 16:29:41 - 08-May-26
Buy* 1,097 1,217.60p Automatic Execution
 16:29:41 - 08-May-26
Buy* 483 1,217.60p Automatic Execution
 16:29:40 - 08-May-26
Buy* 59 1,217.60p Automatic Execution
 16:29:40 - 08-May-26
Buy* 71 1,217.60p Automatic Execution
 16:29:40 - 08-May-26
Buy* 165 1,217.60p Automatic Execution
 16:29:40 - 08-May-26
Buy* 319 1,217.60p Automatic Execution
 16:29:40 - 08-May-26
Unknown* 0 1,217.60p SI Trade
 16:29:40 - 08-May-26
Sell* 32 1,217.40p SI Trade
 16:29:40 - 08-May-26
Buy* 81 1,217.60p SI Trade
 16:29:40 - 08-May-26
Buy* 408 1,217.60p SI Trade
 16:29:37 - 08-May-26
Buy* 1,000 1,217.545p Ordinary
 16:29:36 - 08-May-26
Buy* 123 1,217.60p SI Trade
 16:29:36 - 08-May-26
Buy* 4 1,217.592p Ordinary
 16:29:35 - 08-May-26
Buy* 10 1,217.60p SI Trade
 16:29:34 - 08-May-26
Buy* 8 1,217.60p SI Trade
 16:29:34 - 08-May-26
Buy* 10 1,217.60p SI Trade
 16:29:34 - 08-May-26
Unknown* 14 1,223.60207p SI Trade
Currency Conversion
 16:29:34 - 08-May-26
Unknown* 70 1,223.60207p SI Trade
Currency Conversion
 16:29:34 - 08-May-26
Buy* 319 1,217.60p Automatic Execution
 16:29:32 - 08-May-26
Buy* 324 1,217.60p Automatic Execution
 16:29:32 - 08-May-26
Buy* 1 1,217.60p SI Trade
 16:29:32 - 08-May-26
Unknown* 0 1,217.60p SI Trade
 16:29:32 - 08-May-26
Buy* 81 1,217.60p SI Trade
 16:29:32 - 08-May-26
Buy* 34 1,217.60p Automatic Execution
 16:29:32 - 08-May-26
Buy* 575 1,217.60p Automatic Execution
 16:29:32 - 08-May-26
Buy* 160 1,217.60p Automatic Execution
 16:29:32 - 08-May-26
Sell* 410 1,217.338p Ordinary
 16:29:30 - 08-May-26
Unknown* 0 1,223.60207p SI Trade
Currency Conversion
 16:29:29 - 08-May-26
Buy* 81 1,217.60p SI Trade
 16:29:29 - 08-May-26
Buy* 20 1,217.60p SI Trade
 16:29:28 - 08-May-26
Sell* 200 1,217.076p Ordinary
 16:29:27 - 08-May-26
Sell* 817 1,217.40p SI Trade
 16:29:27 - 08-May-26
Sell* 1 1,217.20p SI Trade
 16:29:27 - 08-May-26
Sell* 100 1,217.40p SI Trade
 16:29:27 - 08-May-26
Buy* 960 1,217.40p Automatic Execution
 16:29:27 - 08-May-26
Buy* 40 1,217.40p SI Trade
 16:29:25 - 08-May-26
Buy* 655 1,217.40p SI Trade
 16:29:25 - 08-May-26
Buy* 561 1,217.40p SI Trade
 16:29:25 - 08-May-26
Buy* 2 1,217.40p SI Trade
 16:29:25 - 08-May-26
Sell* 125 1,217.276p Ordinary
 16:29:24 - 08-May-26
Buy* 6 1,217.40p SI Trade
 16:29:24 - 08-May-26
Sell* 114 1,217.20p SI Trade
 16:29:24 - 08-May-26
Unknown* 0 1,217.20p SI Trade
 16:29:24 - 08-May-26
Buy* 320 1,217.20p Automatic Execution
 16:29:24 - 08-May-26
Sell* 177 1,216.80p Automatic Execution
 16:29:23 - 08-May-26
Sell* 361 1,216.80p Automatic Execution
 16:29:23 - 08-May-26
Unknown* 163 1,217.00p SI Trade
 16:29:23 - 08-May-26
Unknown* 3 1,223.25593p SI Trade
Currency Conversion
 16:29:23 - 08-May-26
Buy* 316 1,217.20p Automatic Execution
 16:29:23 - 08-May-26
Buy* 1,890 1,217.20p Automatic Execution
 16:29:23 - 08-May-26
Buy* 29 1,217.00p Automatic Execution
 16:29:23 - 08-May-26
Buy* 303 1,217.00p Automatic Execution
 16:29:23 - 08-May-26
Buy* 25 1,217.00p SI Trade
 16:29:22 - 08-May-26
Buy* 50 1,217.00p SI Trade
 16:29:22 - 08-May-26
Buy* 41 1,217.00p SI Trade
 16:29:22 - 08-May-26
Buy* 11 1,217.00p SI Trade
 16:29:22 - 08-May-26
Buy* 252 1,217.00p SI Trade
 16:29:22 - 08-May-26
Buy* 1 1,217.20p SI Trade
 16:29:22 - 08-May-26
Buy* 245 1,217.20p SI Trade
 16:29:22 - 08-May-26
Buy* 10 1,217.20p SI Trade
 16:29:22 - 08-May-26
Buy* 500 1,217.20p SI Trade
 16:29:21 - 08-May-26
Sell* 682 1,217.00p Automatic Execution
 16:29:21 - 08-May-26
Sell* 159 1,217.00p Automatic Execution
 16:29:21 - 08-May-26
Sell* 404 1,217.00p Automatic Execution
 16:29:21 - 08-May-26
Buy* 1,000 1,217.276p Suspected BUY Trade
 16:29:20 - 08-May-26
Buy* 1,389 1,217.297p Suspected BUY Trade
 16:29:20 - 08-May-26
Buy* 82 1,217.273p Suspected BUY Trade
 16:29:19 - 08-May-26
Unknown* 0 1,217.40p SI Trade
 16:29:17 - 08-May-26
Buy* 20 1,217.40p SI Trade
 16:29:16 - 08-May-26
Buy* 5 1,217.40p SI Trade
 16:29:16 - 08-May-26
Buy* 128 1,217.40p SI Trade
 16:29:16 - 08-May-26
Buy* 100 1,217.40p SI Trade
 16:29:16 - 08-May-26
Unknown* 1,500 1,217.20p SI Trade
 16:29:14 - 08-May-26
Buy* 163 1,217.40p SI Trade
 16:29:14 - 08-May-26
Buy* 25 1,217.40p SI Trade
 16:29:14 - 08-May-26
Buy* 9 1,217.40p SI Trade
 16:29:14 - 08-May-26
Buy* 9 1,217.40p Automatic Execution
 16:29:14 - 08-May-26
Buy* 4 1,217.40p SI Trade
 16:29:14 - 08-May-26
Buy* 253 1,217.40p Automatic Execution
 16:29:14 - 08-May-26
Buy* 244 1,217.40p Automatic Execution
 16:29:14 - 08-May-26
Buy* 100 1,217.40p SI Trade
 16:29:14 - 08-May-26
Buy* 572 1,217.40p Automatic Execution
 16:29:14 - 08-May-26
Sell* 898 1,217.20p SI Trade
 16:29:13 - 08-May-26
Buy* 800 1,217.40p SI Trade
 16:29:13 - 08-May-26
Buy* 660 1,217.40p Automatic Execution
 16:29:13 - 08-May-26
Buy* 2,579 1,217.40p Automatic Execution
 16:29:13 - 08-May-26
Buy* 359 1,217.40p Automatic Execution
 16:29:13 - 08-May-26
Buy* 441 1,217.40p Automatic Execution
 16:29:13 - 08-May-26
Sell* 46 1,217.00p SI Trade
 16:29:12 - 08-May-26
Buy* 41 1,217.40p SI Trade
 16:29:12 - 08-May-26
Buy* 40 1,217.40p SI Trade
 16:29:11 - 08-May-26
Buy* 50 1,217.40p SI Trade
 16:29:10 - 08-May-26
Unknown* 0 1,217.40p SI Trade
 16:29:10 - 08-May-26
Unknown* 5 1,217.20p SI Trade
 16:29:09 - 08-May-26
Buy* 520 1,217.476p Ordinary
 16:29:08 - 08-May-26
Buy* 3,267 1,217.788p SI Trade
 16:29:08 - 08-May-26
Buy* 8,175 1,217.813p Suspected BUY Trade
 16:29:07 - 08-May-26
Sell* 1,000 1,217.069p Negotiated Trade
 16:29:06 - 08-May-26
Sell* 5 1,217.229p Ordinary
 16:29:05 - 08-May-26
Buy* 727 1,217.20p Automatic Execution
 16:29:03 - 08-May-26
Buy* 45 1,217.20p Automatic Execution
 16:29:03 - 08-May-26
Buy* 3,058 1,217.20p Automatic Execution
 16:29:03 - 08-May-26
Buy* 64 1,217.20p Automatic Execution
 16:29:03 - 08-May-26
Buy* 135 1,217.20p Automatic Execution
 16:29:03 - 08-May-26
Sell* 96 1,217.00p Automatic Execution
 16:29:02 - 08-May-26
Sell* 350 1,217.00p Automatic Execution
 16:29:02 - 08-May-26
Sell* 51 1,217.00p Automatic Execution
 16:29:02 - 08-May-26
FTSE 100 Latest
Value10,233.07
Change-43.88