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* 1 1,309.00p OTC Trade
 10:44:20 - 19-Feb-26
Unknown* 3 1,310.00p SI Trade
 10:43:54 - 19-Feb-26
Unknown* 0 1,310.00p SI Trade
 10:43:50 - 19-Feb-26
Buy* 7 1,310.00p SI Trade
 10:43:47 - 19-Feb-26
Sell* 20 1,309.00p SI Trade
 10:43:47 - 19-Feb-26
Unknown* 0 1,310.00p SI Trade
 10:43:46 - 19-Feb-26
Unknown* 0 1,310.00p SI Trade
 10:43:46 - 19-Feb-26
Unknown* 0 1,310.00p SI Trade
 10:43:46 - 19-Feb-26
Sell* 125 1,309.50p Automatic Execution
 10:43:40 - 19-Feb-26
Sell* 31 1,309.50p Automatic Execution
 10:43:40 - 19-Feb-26
Buy* 2,911 1,310.00p Automatic Execution
 10:43:34 - 19-Feb-26
Unknown* 0 1,310.00p OTC Trade
 10:43:30 - 19-Feb-26
Unknown* 1 1,310.00p OTC Trade
 10:43:29 - 19-Feb-26
Unknown* 0 1,310.00p OTC Trade
 10:43:29 - 19-Feb-26
Unknown* 0 1,310.00p OTC Trade
 10:43:29 - 19-Feb-26
Unknown* 0 1,310.00p SI Trade
 10:43:27 - 19-Feb-26
Buy* 1 1,310.00p SI Trade
 10:43:21 - 19-Feb-26
Buy* 1,898 1,309.619p Ordinary
 10:43:15 - 19-Feb-26
Sell* 427 1,309.1824p Ordinary
 10:43:10 - 19-Feb-26
Buy* 189 1,309.637p Ordinary
 10:43:06 - 19-Feb-26
Buy* 400 1,310.00p SI Trade
 10:43:04 - 19-Feb-26
Unknown* 0 1,309.00p SI Trade
 10:43:00 - 19-Feb-26
Buy* 3 1,310.00p SI Trade
 10:42:55 - 19-Feb-26
Unknown* 0 1,310.00p SI Trade
 10:42:51 - 19-Feb-26
Unknown* 1 1,309.50p SI Trade
 10:42:48 - 19-Feb-26
Buy* 227 1,309.058p Ordinary
 10:42:38 - 19-Feb-26
Buy* 37 1,309.10p Ordinary
 10:42:28 - 19-Feb-26
Buy* 259 1,309.0511p Ordinary
 10:42:14 - 19-Feb-26
Sell* 31 1,308.50p SI Trade
 10:42:12 - 19-Feb-26
Unknown* 0 1,308.50p SI Trade
 10:42:09 - 19-Feb-26
Sell* 4 1,308.50p SI Trade
 10:42:08 - 19-Feb-26
Unknown* 0 1,309.50p SI Trade
 10:42:08 - 19-Feb-26
Unknown* 0 1,309.50p SI Trade
 10:42:08 - 19-Feb-26
Unknown* 0 1,309.50p SI Trade
 10:42:08 - 19-Feb-26
Unknown* 140 1,321.38367p SI Trade
Currency Conversion
 10:42:00 - 19-Feb-26
Sell* 10 1,308.00p SI Trade
 10:41:59 - 19-Feb-26
Sell* 1 1,308.50p SI Trade
 10:41:48 - 19-Feb-26
Buy* 5 1,309.50p SI Trade
 10:41:44 - 19-Feb-26
Unknown* 0 1,310.00p SI Trade
 10:41:37 - 19-Feb-26
Unknown* 0 1,309.00p SI Trade
 10:41:28 - 19-Feb-26
Buy* 238 1,309.5511p Ordinary
 10:41:26 - 19-Feb-26
Unknown* 0 1,310.00p SI Trade
 10:41:15 - 19-Feb-26
Unknown* 0 1,308.50p SI Trade
 10:40:56 - 19-Feb-26
Unknown* 5 1,308.50p OTC Trade
 10:40:46 - 19-Feb-26
Unknown* 0 1,309.50p SI Trade
 10:40:43 - 19-Feb-26
Unknown* 0 1,309.50p SI Trade
 10:40:40 - 19-Feb-26
Sell* 260 1,309.00p Automatic Execution
 10:40:28 - 19-Feb-26
Sell* 560 1,309.00p Automatic Execution
 10:40:28 - 19-Feb-26
Sell* 259 1,309.50p Automatic Execution
 10:40:27 - 19-Feb-26
Sell* 303 1,309.50p Automatic Execution
 10:40:27 - 19-Feb-26
Sell* 501 1,309.50p Automatic Execution
 10:40:27 - 19-Feb-26
Sell* 396 1,309.50p Automatic Execution
 10:40:27 - 19-Feb-26
Unknown* 0 1,310.50p SI Trade
 10:40:24 - 19-Feb-26
Sell* 357 1,310.00p Automatic Execution
 10:40:24 - 19-Feb-26
Sell* 236 1,310.00p Automatic Execution
 10:40:24 - 19-Feb-26
Sell* 494 1,310.00p Automatic Execution
 10:40:24 - 19-Feb-26
Sell* 597 1,310.00p Automatic Execution
 10:40:24 - 19-Feb-26
Sell* 1,608 1,310.00p Automatic Execution
 10:40:24 - 19-Feb-26
Sell* 258 1,310.00p Automatic Execution
 10:40:24 - 19-Feb-26
Unknown* 0 1,311.00p OTC Trade
 10:40:23 - 19-Feb-26
Unknown* 0 1,311.00p OTC Trade
 10:40:23 - 19-Feb-26
Unknown* 1 1,311.00p OTC Trade
 10:40:23 - 19-Feb-26
Unknown* 0 1,311.00p OTC Trade
 10:40:23 - 19-Feb-26
Unknown* 0 1,311.00p OTC Trade
 10:40:23 - 19-Feb-26
Unknown* 0 1,311.00p OTC Trade
 10:40:23 - 19-Feb-26
Unknown* 0 1,311.00p OTC Trade
 10:40:23 - 19-Feb-26
Unknown* 0 1,311.00p OTC Trade
 10:40:23 - 19-Feb-26
Buy* 30 1,311.00p SI Trade
 10:40:17 - 19-Feb-26
Unknown* 0 1,324.8794p SI Trade
Currency Conversion
 10:40:12 - 19-Feb-26
Unknown* 0 1,310.50p OTC Trade
 10:39:54 - 19-Feb-26
Unknown* 1 1,310.50p OTC Trade
 10:39:54 - 19-Feb-26
Unknown* 0 1,310.50p OTC Trade
 10:39:54 - 19-Feb-26
Unknown* 0 1,310.50p OTC Trade
 10:39:54 - 19-Feb-26
Unknown* 0 1,310.50p OTC Trade
 10:39:53 - 19-Feb-26
Unknown* 0 1,311.00p SI Trade
 10:39:47 - 19-Feb-26
Buy* 3 1,311.00p SI Trade
 10:39:35 - 19-Feb-26
Buy* 14 1,311.00p SI Trade
 10:39:33 - 19-Feb-26
Unknown* 0 1,311.00p OTC Trade
 10:39:30 - 19-Feb-26
Buy* 6 1,311.00p SI Trade
 10:39:24 - 19-Feb-26
Buy* 4 1,311.00p SI Trade
 10:39:16 - 19-Feb-26
Unknown* 0 1,310.50p SI Trade
 10:39:14 - 19-Feb-26
Unknown* 0 1,310.00p SI Trade
 10:39:12 - 19-Feb-26
Sell* 5 1,310.00p SI Trade
 10:39:10 - 19-Feb-26
Unknown* 0 1,311.00p SI Trade
 10:39:06 - 19-Feb-26
Buy* 1 1,311.00p SI Trade
 10:39:06 - 19-Feb-26
Sell* 139 1,311.00p Automatic Execution
 10:39:04 - 19-Feb-26
Sell* 164 1,311.00p Automatic Execution
 10:39:04 - 19-Feb-26
Unknown* 0 1,311.50p SI Trade
 10:39:02 - 19-Feb-26
Sell* 17 1,310.50p SI Trade
 10:38:59 - 19-Feb-26
Unknown* 0 1,310.50p SI Trade
 10:38:59 - 19-Feb-26
Buy* 76 1,310.50p Automatic Execution
 10:38:59 - 19-Feb-26
Buy* 100 1,310.50p Automatic Execution
 10:38:59 - 19-Feb-26
Sell* 484 1,310.50p Automatic Execution
 10:38:57 - 19-Feb-26
Sell* 100 1,310.50p Automatic Execution
 10:38:57 - 19-Feb-26
Buy* 74 1,311.00p Automatic Execution
 10:38:57 - 19-Feb-26
Buy* 451 1,311.00p Automatic Execution
 10:38:57 - 19-Feb-26
Buy* 1,350 1,311.00p Automatic Execution
 10:38:57 - 19-Feb-26
Unknown* 0 1,310.00p SI Trade
 10:38:53 - 19-Feb-26
Buy* 117 1,310.00p Automatic Execution
 10:38:50 - 19-Feb-26
Buy* 654 1,310.00p Automatic Execution
 10:38:50 - 19-Feb-26
Buy* 451 1,310.00p Automatic Execution
 10:38:50 - 19-Feb-26
Buy* 1,019 1,310.00p Automatic Execution
 10:38:50 - 19-Feb-26
Buy* 500 1,310.00p Automatic Execution
 10:38:50 - 19-Feb-26
Buy* 491 1,310.00p Automatic Execution
 10:38:50 - 19-Feb-26
Buy* 88 1,309.50p Automatic Execution
 10:38:50 - 19-Feb-26
Sell* 7 1,309.00p SI Trade
 10:38:49 - 19-Feb-26
Unknown* 0 1,309.50p SI Trade
 10:38:49 - 19-Feb-26
Buy* 1 1,309.50p SI Trade
 10:38:45 - 19-Feb-26
Unknown* 0 1,309.50p OTC Trade
 10:38:40 - 19-Feb-26
Unknown* 0 1,309.50p OTC Trade
 10:38:40 - 19-Feb-26
Unknown* 0 1,309.50p OTC Trade
 10:38:40 - 19-Feb-26
Unknown* 0 1,309.50p OTC Trade
 10:38:40 - 19-Feb-26
Unknown* 0 1,309.50p OTC Trade
 10:38:40 - 19-Feb-26
Unknown* 0 1,309.50p OTC Trade
 10:38:40 - 19-Feb-26
Unknown* 0 1,309.50p OTC Trade
 10:38:40 - 19-Feb-26
Unknown* 0 1,309.50p SI Trade
 10:38:40 - 19-Feb-26
Unknown* 0 1,309.50p SI Trade
 10:38:40 - 19-Feb-26
Unknown* 0 1,309.50p OTC Trade
 10:38:39 - 19-Feb-26
Buy* 85 1,309.00p Automatic Execution
 10:38:35 - 19-Feb-26
Unknown* 0 1,308.50p SI Trade
 10:38:34 - 19-Feb-26
Sell* 10 1,308.50p SI Trade
 10:38:31 - 19-Feb-26
Unknown* 1 1,308.50p SI Trade
 10:38:22 - 19-Feb-26
Unknown* 0 1,309.00p SI Trade
 10:38:16 - 19-Feb-26
Unknown* 0 1,309.00p SI Trade
 10:38:14 - 19-Feb-26
Unknown* 0 1,309.00p SI Trade
 10:38:14 - 19-Feb-26
Sell* 100 1,308.00p SI Trade
 10:38:07 - 19-Feb-26
Buy* 2 1,309.00p SI Trade
 10:38:07 - 19-Feb-26
Unknown* 8 1,308.50p SI Trade
 10:38:01 - 19-Feb-26
Buy* 455 1,308.50p Automatic Execution
 10:38:01 - 19-Feb-26
Buy* 1,076 1,308.50p Automatic Execution
 10:38:01 - 19-Feb-26
Unknown* 0 1,321.38367p SI Trade
Currency Conversion
 10:37:56 - 19-Feb-26
Unknown* 2 1,308.50p SI Trade
 10:37:56 - 19-Feb-26
Buy* 1 1,308.50p Automatic Execution
 10:37:56 - 19-Feb-26
Buy* 92 1,308.50p Automatic Execution
 10:37:56 - 19-Feb-26
Buy* 79 1,308.282p Suspected BUY Trade
 10:37:48 - 19-Feb-26
Unknown* 0 1,308.00p SI Trade
 10:37:43 - 19-Feb-26
Buy* 1 1,308.50p SI Trade
 10:37:29 - 19-Feb-26
Unknown* 0 1,308.50p SI Trade
 10:37:29 - 19-Feb-26
Unknown* 3 1,308.00p OTC Trade
 10:37:27 - 19-Feb-26
Buy* 7 1,308.50p SI Trade
 10:37:19 - 19-Feb-26
Sell* 2,391 1,308.187p Ordinary
 10:37:18 - 19-Feb-26
Unknown* 1 1,308.00p OTC Trade
 10:37:16 - 19-Feb-26
Sell* 250 1,308.205p SI Trade
 10:37:13 - 19-Feb-26
Unknown* 1 1,308.00p OTC Trade
 10:37:04 - 19-Feb-26
Sell* 250 1,308.233p Ordinary
 10:36:53 - 19-Feb-26
Unknown* 0 1,308.50p OTC Trade
 10:36:45 - 19-Feb-26
Unknown* 0 1,308.50p OTC Trade
 10:36:45 - 19-Feb-26
Unknown* 0 1,308.50p OTC Trade
 10:36:45 - 19-Feb-26
Unknown* 0 1,308.50p OTC Trade
 10:36:45 - 19-Feb-26
Sell* 4 1,308.00p SI Trade
 10:36:40 - 19-Feb-26
Buy* 70 1,308.6398p Ordinary
 10:36:36 - 19-Feb-26
Sell* 600 1,308.50p Automatic Execution
 10:36:33 - 19-Feb-26
Buy* 445 1,308.862p Ordinary
 10:36:22 - 19-Feb-26
Unknown* 0 1,309.00p SI Trade
 10:36:22 - 19-Feb-26
Unknown* 0 1,309.00p SI Trade
 10:36:22 - 19-Feb-26
Buy* 76 1,309.00p SI Trade
 10:36:18 - 19-Feb-26
Buy* 3 1,309.029p Ordinary
 10:36:11 - 19-Feb-26
Sell* 1,726 1,309.00p Automatic Execution
 10:36:11 - 19-Feb-26
Sell* 2,314 1,309.00p SI Trade
 10:36:08 - 19-Feb-26
Buy* 190 1,309.50p SI Trade
 10:36:07 - 19-Feb-26
Unknown* 0 1,309.50p SI Trade
 10:36:06 - 19-Feb-26
Sell* 26 1,308.50p SI Trade
 10:36:03 - 19-Feb-26
Unknown* 0 1,309.50p SI Trade
 10:35:42 - 19-Feb-26
Buy* 29 1,309.50p SI Trade
 10:35:40 - 19-Feb-26
Buy* 172 1,309.1199p Ordinary
 10:35:35 - 19-Feb-26
Buy* 3 1,309.50p SI Trade
 10:35:33 - 19-Feb-26
Buy* 9 1,309.50p SI Trade
 10:35:18 - 19-Feb-26
Unknown* 0 1,310.00p OTC Trade
 10:35:14 - 19-Feb-26
Unknown* 0 1,310.00p OTC Trade
 10:35:14 - 19-Feb-26
Buy* 25 1,309.50p SI Trade
 10:35:14 - 19-Feb-26
Unknown* 0 1,310.00p OTC Trade
 10:35:13 - 19-Feb-26
Unknown* 0 1,310.00p OTC Trade
 10:35:13 - 19-Feb-26
Unknown* 0 1,310.00p OTC Trade
 10:35:13 - 19-Feb-26
Unknown* 0 1,310.00p OTC Trade
 10:35:12 - 19-Feb-26
Unknown* 0 1,310.00p OTC Trade
 10:35:12 - 19-Feb-26
Unknown* 0 1,310.00p OTC Trade
 10:35:12 - 19-Feb-26
Unknown* 0 1,310.00p OTC Trade
 10:35:11 - 19-Feb-26
Unknown* 0 1,310.00p OTC Trade
 10:35:11 - 19-Feb-26
Unknown* 0 1,310.00p OTC Trade
 10:35:11 - 19-Feb-26
Unknown* 0 1,310.00p OTC Trade
 10:35:11 - 19-Feb-26
Sell* 1,181 1,309.7132p Ordinary
 10:35:11 - 19-Feb-26
Unknown* 0 1,310.00p OTC Trade
 10:35:10 - 19-Feb-26
Unknown* 0 1,310.00p OTC Trade
 10:35:10 - 19-Feb-26
Unknown* 0 1,310.00p OTC Trade
 10:35:10 - 19-Feb-26
Unknown* 0 1,310.00p OTC Trade
 10:35:10 - 19-Feb-26
Unknown* 0 1,310.00p OTC Trade
 10:35:10 - 19-Feb-26
Buy* 7 1,310.00p SI Trade
 10:35:05 - 19-Feb-26
Buy* 1,250 1,310.00p SI Trade
 10:35:04 - 19-Feb-26
Sell* 1,076 1,309.50p Automatic Execution
 10:35:04 - 19-Feb-26
Sell* 258 1,309.50p Automatic Execution
 10:35:04 - 19-Feb-26
Sell* 2,163 1,310.00p Automatic Execution
 10:35:04 - 19-Feb-26
Sell* 1,104 1,310.00p Automatic Execution
 10:35:04 - 19-Feb-26
Unknown* 0 1,310.50p OTC Trade
 10:35:00 - 19-Feb-26
Unknown* 0 1,310.50p OTC Trade
 10:35:00 - 19-Feb-26
Unknown* 0 1,310.50p OTC Trade
 10:35:00 - 19-Feb-26
Unknown* 0 1,310.50p OTC Trade
 10:35:00 - 19-Feb-26
Unknown* 0 1,310.50p OTC Trade
 10:34:59 - 19-Feb-26
Buy* 75 1,310.3847p Ordinary
 10:34:56 - 19-Feb-26
Buy* 3 1,310.50p SI Trade
 10:34:56 - 19-Feb-26
Sell* 86 1,310.00p Automatic Execution
 10:34:56 - 19-Feb-26
FTSE 100 Latest
Value10,611.36
Change-74.82