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* 2,211 1,110.00p SI Trade
 11:27:16 - 31-Mar-26
Buy* 4 1,110.50p SI Trade
 11:27:07 - 31-Mar-26
Sell* 2 1,109.50p SI Trade
 11:27:01 - 31-Mar-26
Buy* 13 1,110.50p SI Trade
 11:26:56 - 31-Mar-26
Sell* 457 1,110.00p Automatic Execution
 11:26:56 - 31-Mar-26
Sell* 312 1,110.00p Automatic Execution
 11:26:56 - 31-Mar-26
Sell* 27 1,110.00p Automatic Execution
 11:26:56 - 31-Mar-26
Buy* 21 1,110.50p SI Trade
 11:26:50 - 31-Mar-26
Unknown* 0 1,110.50p SI Trade
 11:26:38 - 31-Mar-26
Sell* 25 1,110.00p SI Trade
 11:26:35 - 31-Mar-26
Buy* 282 1,110.00p Automatic Execution
 11:26:29 - 31-Mar-26
Buy* 26 1,110.00p Automatic Execution
 11:26:29 - 31-Mar-26
Buy* 471 1,110.00p Automatic Execution
 11:26:29 - 31-Mar-26
Sell* 250 1,110.00p Automatic Execution
 11:26:26 - 31-Mar-26
Sell* 853 1,110.00p Automatic Execution
 11:26:26 - 31-Mar-26
Sell* 243 1,110.00p Automatic Execution
 11:26:26 - 31-Mar-26
Sell* 474 1,110.106p Negotiated Trade
 11:26:20 - 31-Mar-26
Sell* 4 1,110.00p SI Trade
 11:26:19 - 31-Mar-26
Unknown* 1 1,110.50p SI Trade
 11:26:09 - 31-Mar-26
Buy* 557 1,110.50p Automatic Execution
 11:26:09 - 31-Mar-26
Unknown* 0 1,109.50p SI Trade
 11:26:00 - 31-Mar-26
Unknown* 0 1,117.11991p SI Trade
Currency Conversion
 11:25:55 - 31-Mar-26
Buy* 2,185 1,110.00p SI Trade
 11:25:54 - 31-Mar-26
Buy* 3 1,110.00p SI Trade
 11:25:52 - 31-Mar-26
Buy* 22 1,110.00p SI Trade
 11:25:52 - 31-Mar-26
Buy* 2 1,110.00p SI Trade
 11:25:31 - 31-Mar-26
Buy* 3 1,110.00p SI Trade
 11:25:26 - 31-Mar-26
Unknown* 0 1,110.00p SI Trade
 11:25:19 - 31-Mar-26
Sell* 896 1,109.72p SI Trade
 11:25:13 - 31-Mar-26
Unknown* 5 1,109.50p OTC Trade
 11:25:08 - 31-Mar-26
Unknown* 5 1,110.00p OTC Trade
 11:25:03 - 31-Mar-26
Buy* 1 1,110.00p SI Trade
 11:25:00 - 31-Mar-26
Buy* 15 1,110.00p SI Trade
 11:24:56 - 31-Mar-26
Unknown* 0 1,109.00p OTC Trade
 11:24:47 - 31-Mar-26
Buy* 187 1,109.635p Suspected BUY Trade
 11:24:47 - 31-Mar-26
Buy* 12 1,110.00p SI Trade
 11:24:43 - 31-Mar-26
Buy* 1 1,110.00p SI Trade
 11:24:37 - 31-Mar-26
Buy* 4 1,110.00p SI Trade
 11:24:34 - 31-Mar-26
Sell* 19 1,109.6018p Ordinary
 11:24:31 - 31-Mar-26
Unknown* 0 1,110.00p SI Trade
 11:24:29 - 31-Mar-26
Buy* 9 1,110.00p SI Trade
 11:24:25 - 31-Mar-26
Unknown* 0 1,109.00p SI Trade
 11:24:14 - 31-Mar-26
Unknown* 16 1,109.00p OTC Trade
 11:24:09 - 31-Mar-26
Buy* 4,482 1,109.59p Suspected BUY Trade
 11:23:59 - 31-Mar-26
Unknown* 15 1,109.00p OTC Trade
 11:23:56 - 31-Mar-26
Buy* 3 1,110.00p SI Trade
 11:23:54 - 31-Mar-26
Sell* 600 1,109.284p Ordinary
 11:23:51 - 31-Mar-26
Buy* 44 1,109.50p SI Trade
 11:23:37 - 31-Mar-26
Unknown* 0 1,110.00p SI Trade
 11:23:36 - 31-Mar-26
Sell* 200 1,109.00p SI Trade
 11:23:25 - 31-Mar-26
Sell* 8 1,109.50p Automatic Execution
 11:23:23 - 31-Mar-26
Sell* 323 1,109.50p Automatic Execution
 11:23:23 - 31-Mar-26
Sell* 254 1,109.50p Automatic Execution
 11:23:23 - 31-Mar-26
Sell* 1,096 1,109.50p Automatic Execution
 11:23:23 - 31-Mar-26
Sell* 49 1,109.50p Automatic Execution
 11:23:23 - 31-Mar-26
Sell* 812 1,109.50p Automatic Execution
 11:23:23 - 31-Mar-26
Sell* 505 1,109.50p Automatic Execution
 11:23:23 - 31-Mar-26
Buy* 560 1,110.07p SI Trade
 11:23:16 - 31-Mar-26
Buy* 200 1,110.069p Suspected BUY Trade
 11:23:15 - 31-Mar-26
Unknown* 2 1,110.00p SI Trade
 11:23:15 - 31-Mar-26
Unknown* 2,429 1,110.00p SI Trade
 11:23:08 - 31-Mar-26
Buy* 89 1,110.135p Ordinary
 11:23:08 - 31-Mar-26
Sell* 260 1,109.34p Ordinary
 11:23:05 - 31-Mar-26
Sell* 10,580 1,109.61p Negotiated Trade
 11:23:03 - 31-Mar-26
Buy* 448 1,109.599p Ordinary
 11:22:52 - 31-Mar-26
Sell* 126 1,109.00p SI Trade
 11:22:47 - 31-Mar-26
Sell* 510 1,109.00p SI Trade
 11:22:41 - 31-Mar-26
Unknown* 1,375 1,109.25p SI Trade
 11:22:40 - 31-Mar-26
Buy* 1 1,109.50p SI Trade
 11:22:35 - 31-Mar-26
Unknown* 1 1,109.50p SI Trade
 11:22:32 - 31-Mar-26
Unknown* 1 1,109.50p SI Trade
 11:22:32 - 31-Mar-26
Buy* 26 1,109.50p SI Trade
 11:22:29 - 31-Mar-26
Sell* 168 1,108.67p Ordinary
 11:22:14 - 31-Mar-26
Unknown* 0 1,109.50p SI Trade
 11:22:06 - 31-Mar-26
Unknown* 0 1,109.00p SI Trade
 11:22:05 - 31-Mar-26
Unknown* 0 1,109.00p SI Trade
 11:22:05 - 31-Mar-26
Unknown* 4 1,109.00p SI Trade
 11:22:05 - 31-Mar-26
Unknown* 7 1,109.00p SI Trade
 11:22:05 - 31-Mar-26
Unknown* 2 1,109.00p SI Trade
 11:22:05 - 31-Mar-26
Buy* 59 1,109.00p Automatic Execution
 11:22:05 - 31-Mar-26
Sell* 560 1,108.67p Ordinary
 11:21:57 - 31-Mar-26
Buy* 3 1,109.00p SI Trade
 11:21:51 - 31-Mar-26
Buy* 200 1,108.84p Ordinary
 11:21:42 - 31-Mar-26
Unknown* 0 1,109.50p SI Trade
 11:21:37 - 31-Mar-26
Sell* 600 1,108.84p Ordinary
 11:21:31 - 31-Mar-26
Buy* 71 1,109.50p SI Trade
 11:21:28 - 31-Mar-26
Unknown* 0 1,109.50p OTC Trade
 11:21:24 - 31-Mar-26
Sell* 27 1,109.00p Automatic Execution
 11:21:16 - 31-Mar-26
Unknown* 0 1,109.50p SI Trade
 11:21:04 - 31-Mar-26
Unknown* 2,019 1,109.00p SI Trade
 11:20:56 - 31-Mar-26
Buy* 592 1,109.00p Automatic Execution
 11:20:56 - 31-Mar-26
Buy* 1,200 1,109.00p Automatic Execution
 11:20:56 - 31-Mar-26
Unknown* 0 1,109.50p SI Trade
 11:20:55 - 31-Mar-26
Buy* 1 1,109.50p SI Trade
 11:20:53 - 31-Mar-26
Sell* 4 1,108.50p SI Trade
 11:20:53 - 31-Mar-26
Buy* 22 1,109.50p SI Trade
 11:20:48 - 31-Mar-26
Buy* 77 1,109.00p Automatic Execution
 11:20:43 - 31-Mar-26
Sell* 250 1,109.00p Automatic Execution
 11:20:43 - 31-Mar-26
Unknown* 2 1,118.85726p SI Trade
Currency Conversion
 11:20:41 - 31-Mar-26
Unknown* 0 1,109.50p SI Trade
 11:20:39 - 31-Mar-26
Sell* 822 1,108.84p Ordinary
 11:20:36 - 31-Mar-26
Buy* 2 1,109.50p SI Trade
 11:20:33 - 31-Mar-26
Buy* 1 1,109.50p SI Trade
 11:20:33 - 31-Mar-26
Buy* 5 1,109.50p SI Trade
 11:20:30 - 31-Mar-26
Unknown* 3 1,109.50p OTC Trade
 11:20:19 - 31-Mar-26
Unknown* 91 1,109.00p SI Trade
 11:20:16 - 31-Mar-26
Sell* 10 1,109.00p Automatic Execution
 11:20:16 - 31-Mar-26
Sell* 10 1,109.00p Automatic Execution
 11:20:16 - 31-Mar-26
Sell* 1,356 1,109.00p Automatic Execution
 11:20:16 - 31-Mar-26
Buy* 4 1,110.00p SI Trade
 11:19:58 - 31-Mar-26
Buy* 176 1,110.00p Automatic Execution
 11:19:56 - 31-Mar-26
Buy* 511 1,110.00p Automatic Execution
 11:19:56 - 31-Mar-26
Buy* 382 1,110.00p Automatic Execution
 11:19:56 - 31-Mar-26
Buy* 2 1,110.00p SI Trade
 11:19:56 - 31-Mar-26
Unknown* 4 1,118.85726p SI Trade
Currency Conversion
 11:19:55 - 31-Mar-26
Sell* 89 1,109.701p SI Trade
 11:19:48 - 31-Mar-26
Buy* 71 1,110.00p SI Trade
 11:19:42 - 31-Mar-26
Buy* 2 1,110.00p SI Trade
 11:19:42 - 31-Mar-26
Unknown* 1 1,110.00p OTC Trade
 11:19:41 - 31-Mar-26
Sell* 1,073 1,109.6703p Ordinary
 11:19:40 - 31-Mar-26
Unknown* 0 1,109.50p SI Trade
 11:19:37 - 31-Mar-26
Buy* 601 1,110.00p Automatic Execution
 11:19:30 - 31-Mar-26
Unknown* 0 1,118.85726p SI Trade
Currency Conversion
 11:19:23 - 31-Mar-26
Unknown* 0 1,110.00p SI Trade
 11:19:16 - 31-Mar-26
Buy* 90 1,110.50p SI Trade
 11:19:16 - 31-Mar-26
Unknown* 5 1,110.00p SI Trade
 11:19:16 - 31-Mar-26
Sell* 1,122 1,110.00p Automatic Execution
 11:19:16 - 31-Mar-26
Sell* 50 1,110.00p Automatic Execution
 11:19:16 - 31-Mar-26
Sell* 612 1,110.00p Automatic Execution
 11:19:16 - 31-Mar-26
Unknown* 0 1,110.50p SI Trade
 11:19:02 - 31-Mar-26
Buy* 1 1,110.50p SI Trade
 11:19:02 - 31-Mar-26
Buy* 4 1,110.50p SI Trade
 11:18:59 - 31-Mar-26
Buy* 7 1,110.50p SI Trade
 11:18:54 - 31-Mar-26
Buy* 1 1,110.50p SI Trade
 11:18:51 - 31-Mar-26
Sell* 4 1,109.50p SI Trade
 11:18:46 - 31-Mar-26
Buy* 280 1,110.00p Automatic Execution
 11:18:44 - 31-Mar-26
Buy* 210 1,110.00p Automatic Execution
 11:18:44 - 31-Mar-26
Buy* 1,443 1,110.00p Automatic Execution
 11:18:44 - 31-Mar-26
Buy* 2,128 1,110.00p SI Trade
 11:18:39 - 31-Mar-26
Buy* 407 1,110.00p Automatic Execution
 11:18:25 - 31-Mar-26
Buy* 224 1,110.00p Automatic Execution
 11:18:25 - 31-Mar-26
Buy* 333 1,110.00p Automatic Execution
 11:18:25 - 31-Mar-26
Buy* 290 1,110.00p Automatic Execution
 11:18:25 - 31-Mar-26
Sell* 25 1,109.50p SI Trade
 11:18:24 - 31-Mar-26
Buy* 345 1,110.00p SI Trade
 11:18:22 - 31-Mar-26
Unknown* 0 1,118.85726p SI Trade
Currency Conversion
 11:18:19 - 31-Mar-26
Buy* 1,310 1,110.00p Automatic Execution
 11:18:05 - 31-Mar-26
Buy* 557 1,110.00p Automatic Execution
 11:18:05 - 31-Mar-26
Buy* 1,258 1,110.00p Automatic Execution
 11:18:05 - 31-Mar-26
Buy* 1,850 1,110.00p Automatic Execution
 11:18:05 - 31-Mar-26
Buy* 573 1,110.00p Automatic Execution
 11:18:05 - 31-Mar-26
Buy* 264 1,110.00p Automatic Execution
 11:18:05 - 31-Mar-26
Buy* 210 1,110.00p Automatic Execution
 11:18:05 - 31-Mar-26
Buy* 448 1,110.00p Automatic Execution
 11:18:05 - 31-Mar-26
Sell* 1 1,109.50p SI Trade
 11:18:04 - 31-Mar-26
Unknown* 0 1,110.50p SI Trade
 11:17:57 - 31-Mar-26
Buy* 8 1,110.50p SI Trade
 11:17:57 - 31-Mar-26
Unknown* 0 1,118.85726p SI Trade
Currency Conversion
 11:17:55 - 31-Mar-26
Sell* 2,330 1,109.669p Negotiated Trade
 11:17:46 - 31-Mar-26
Buy* 950 1,110.00p SI Trade
 11:17:43 - 31-Mar-26
Unknown* 2 1,109.50p OTC Trade
 11:17:37 - 31-Mar-26
Unknown* 1 1,110.00p OTC Trade
 11:17:36 - 31-Mar-26
Sell* 420 1,109.6705p Ordinary
 11:17:30 - 31-Mar-26
Sell* 382 1,109.50p SI Trade
 11:17:28 - 31-Mar-26
Buy* 52 1,110.00p SI Trade
 11:17:28 - 31-Mar-26
Sell* 900 1,109.50p SI Trade
 11:17:22 - 31-Mar-26
Buy* 1 1,110.00p SI Trade
 11:17:22 - 31-Mar-26
Buy* 1,678 1,110.00p SI Trade
 11:17:21 - 31-Mar-26
Buy* 8 1,110.00p SI Trade
 11:17:11 - 31-Mar-26
Buy* 1 1,110.00p SI Trade
 11:17:11 - 31-Mar-26
Sell* 1 1,109.00p SI Trade
 11:17:06 - 31-Mar-26
Unknown* 0 1,110.00p SI Trade
 11:17:03 - 31-Mar-26
Buy* 436 1,109.50p Automatic Execution
 11:16:59 - 31-Mar-26
Buy* 210 1,109.50p Automatic Execution
 11:16:59 - 31-Mar-26
Buy* 1,850 1,109.50p Automatic Execution
 11:16:59 - 31-Mar-26
Sell* 9 1,109.50p Automatic Execution
 11:16:59 - 31-Mar-26
Sell* 500 1,109.504p SI Trade
 11:16:46 - 31-Mar-26
Unknown* 0 1,109.50p SI Trade
 11:16:42 - 31-Mar-26
Buy* 1 1,110.00p SI Trade
 11:16:42 - 31-Mar-26
Buy* 44 1,110.00p SI Trade
 11:16:32 - 31-Mar-26
Buy* 44 1,110.099p Ordinary
 11:16:23 - 31-Mar-26
Unknown* 0 1,109.50p SI Trade
 11:16:23 - 31-Mar-26
Buy* 91 1,110.50p Automatic Execution
 11:16:21 - 31-Mar-26
Buy* 1,344 1,110.0995p Ordinary
 11:16:19 - 31-Mar-26
Sell* 34 1,110.00p Automatic Execution
 11:16:14 - 31-Mar-26
Sell* 292 1,110.00p Automatic Execution
 11:16:14 - 31-Mar-26
Unknown* 0 1,109.50p OTC Trade
 11:16:06 - 31-Mar-26
Buy* 10 1,110.00p SI Trade
 11:16:01 - 31-Mar-26
Sell* 2 1,109.50p SI Trade
 11:15:59 - 31-Mar-26
Sell* 809 1,110.00p Automatic Execution
 11:15:59 - 31-Mar-26
Buy* 503 1,110.50p Automatic Execution
 11:15:56 - 31-Mar-26
Unknown* 0 1,110.00p SI Trade
 11:15:54 - 31-Mar-26
Buy* 418 1,110.50p Automatic Execution
 11:15:50 - 31-Mar-26
Buy* 418 1,110.50p Automatic Execution
 11:15:50 - 31-Mar-26
Sell* 280 1,109.34p Ordinary
 11:15:38 - 31-Mar-26
Buy* 210 1,110.00p Automatic Execution
 11:15:36 - 31-Mar-26
Buy* 466 1,110.00p Automatic Execution
 11:15:36 - 31-Mar-26
Unknown* 0 1,110.00p SI Trade
 11:15:31 - 31-Mar-26
Buy* 557 1,109.50p Automatic Execution
 11:15:28 - 31-Mar-26
Buy* 1,259 1,109.50p Automatic Execution
 11:15:28 - 31-Mar-26
FTSE 100 Latest
Value10,198.05
Change70.09