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* 15 1,221.00p Automatic Execution
 08:30:50 - 05-Jan-26
Buy* 369 1,221.00p Automatic Execution
 08:30:50 - 05-Jan-26
Buy* 257 1,221.00p Automatic Execution
 08:30:50 - 05-Jan-26
Unknown* 0 1,220.50p SI Trade
 08:30:49 - 05-Jan-26
Sell* 31 1,220.50p Ordinary
 08:30:48 - 05-Jan-26
Sell* 500 1,220.50p Ordinary
 08:30:48 - 05-Jan-26
Buy* 8 1,220.55p Ordinary
 08:30:48 - 05-Jan-26
Unknown* 8 1,220.50p Ordinary
 08:30:47 - 05-Jan-26
Unknown* 0 1,221.00p SI Trade
 08:30:47 - 05-Jan-26
Buy* 750 1,220.59p Ordinary
 08:30:46 - 05-Jan-26
Buy* 80 1,220.75p Ordinary
 08:30:45 - 05-Jan-26
Unknown* 2 1,221.00p Negotiated Trade
OTC Trade
 08:30:45 - 05-Jan-26
Sell* 2 1,220.00p SI Trade
 08:30:44 - 05-Jan-26
Buy* 20 1,220.55p Ordinary
 08:30:42 - 05-Jan-26
Sell* 45 1,220.00p SI Trade
 08:30:42 - 05-Jan-26
Unknown* 0 1,220.50p SI Trade
 08:30:42 - 05-Jan-26
Buy* 7 1,221.00p SI Trade
 08:30:42 - 05-Jan-26
Buy* 1 1,221.00p SI Trade
 08:30:42 - 05-Jan-26
Unknown* 325 1,220.75p Ordinary
 08:30:40 - 05-Jan-26
Unknown* 162 1,220.75p Ordinary
 08:30:38 - 05-Jan-26
Buy* 3 1,220.766p Suspected BUY Trade
 08:30:38 - 05-Jan-26
Unknown* 40 1,220.75p Ordinary
 08:30:36 - 05-Jan-26
Buy* 4 1,220.766p Suspected BUY Trade
 08:30:35 - 05-Jan-26
Buy* 8 1,220.766p Suspected BUY Trade
 08:30:33 - 05-Jan-26
Buy* 12 1,220.766p Suspected BUY Trade
 08:30:32 - 05-Jan-26
Buy* 5 1,221.00p Ordinary
 08:30:31 - 05-Jan-26
Buy* 38 1,221.00p SI Trade
 08:30:31 - 05-Jan-26
Unknown* 0 1,221.00p SI Trade
 08:30:31 - 05-Jan-26
Buy* 2 1,221.00p SI Trade
 08:30:31 - 05-Jan-26
Buy* 4 1,221.00p Ordinary
 08:30:30 - 05-Jan-26
Buy* 2 1,221.00p Ordinary
 08:30:30 - 05-Jan-26
Buy* 3 1,220.94p Ordinary
 08:30:29 - 05-Jan-26
Buy* 2 1,220.941p Ordinary
 08:30:29 - 05-Jan-26
Buy* 49 1,220.941p Ordinary
 08:30:29 - 05-Jan-26
Sell* 5,000 1,220.10p Ordinary
 08:30:28 - 05-Jan-26
Buy* 2 1,221.00p Ordinary
 08:30:28 - 05-Jan-26
Sell* 2 1,220.50p SI Trade
 08:30:28 - 05-Jan-26
Buy* 9 1,221.00p SI Trade
 08:30:28 - 05-Jan-26
Buy* 1 1,221.00p Ordinary
 08:30:27 - 05-Jan-26
Sell* 80 1,220.5905p Ordinary
 08:30:26 - 05-Jan-26
Unknown* 6 1,220.75p Ordinary
 08:30:26 - 05-Jan-26
Buy* 286 1,221.00p Automatic Execution
 08:30:25 - 05-Jan-26
Buy* 3,280 1,220.999p Ordinary
 08:30:22 - 05-Jan-26
Buy* 569 1,220.994p Ordinary
 08:30:22 - 05-Jan-26
Buy* 2 1,220.93p Ordinary
 08:30:20 - 05-Jan-26
Sell* 36 1,220.4489p Ordinary
 08:30:19 - 05-Jan-26
Buy* 1 1,220.927p Ordinary
 08:30:18 - 05-Jan-26
Buy* 12 1,220.927p Ordinary
 08:30:18 - 05-Jan-26
Buy* 10 1,221.49p Ordinary
 08:30:17 - 05-Jan-26
Sell* 25 1,220.181p Ordinary
 08:30:16 - 05-Jan-26
Sell* 8 1,220.00p Ordinary
 08:30:16 - 05-Jan-26
Buy* 9 1,221.00p SI Trade
 08:30:16 - 05-Jan-26
Buy* 20 1,220.982p Ordinary
 08:30:15 - 05-Jan-26
Buy* 3 1,221.50p SI Trade
 08:30:15 - 05-Jan-26
Sell* 543 1,220.50p Automatic Execution
 08:30:15 - 05-Jan-26
Sell* 20 1,220.96p Ordinary
 08:30:13 - 05-Jan-26
Unknown* 0 1,221.50p SI Trade
 08:30:12 - 05-Jan-26
Buy* 27 1,221.50p SI Trade
 08:30:12 - 05-Jan-26
Sell* 20 1,220.993p Ordinary
 08:30:11 - 05-Jan-26
Sell* 3,387 1,220.6142p Ordinary
 08:29:59 - 05-Jan-26
Buy* 1 1,221.50p SI Trade
 08:29:55 - 05-Jan-26
Buy* 196 1,221.00p Automatic Execution
 08:29:53 - 05-Jan-26
Buy* 392 1,221.00p Automatic Execution
 08:29:53 - 05-Jan-26
Sell* 288 1,220.18p Ordinary
 08:29:52 - 05-Jan-26
Buy* 4,000 1,221.00p Ordinary
 08:29:51 - 05-Jan-26
Unknown* 200 1,220.50p Ordinary
 08:29:50 - 05-Jan-26
Buy* 4 1,221.00p SI Trade
 08:29:48 - 05-Jan-26
Sell* 1 1,220.00p SI Trade
 08:29:48 - 05-Jan-26
Unknown* 0 1,221.00p SI Trade
 08:29:48 - 05-Jan-26
Sell* 50 1,220.001p Ordinary
 08:29:40 - 05-Jan-26
Unknown* 29 1,227.64047p SI Trade
Currency Conversion
 08:29:40 - 05-Jan-26
Buy* 500 1,221.00p SI Trade
 08:29:40 - 05-Jan-26
Buy* 19 1,221.50p SI Trade
 08:29:39 - 05-Jan-26
Sell* 415 1,220.50p Automatic Execution
 08:29:39 - 05-Jan-26
Sell* 770 1,220.50p Automatic Execution
 08:29:39 - 05-Jan-26
Sell* 576 1,220.50p Automatic Execution
 08:29:39 - 05-Jan-26
Unknown* 0 1,221.50p SI Trade
 08:29:38 - 05-Jan-26
Sell* 500 1,220.805p Ordinary
 08:29:33 - 05-Jan-26
Buy* 60 1,221.00p SI Trade
 08:29:30 - 05-Jan-26
Unknown* 0 1,221.50p SI Trade
 08:29:25 - 05-Jan-26
Sell* 193 1,221.00p Automatic Execution
 08:29:24 - 05-Jan-26
Sell* 90 1,221.00p SI Trade
 08:29:23 - 05-Jan-26
Buy* 9 1,221.446p Ordinary
 08:29:22 - 05-Jan-26
Unknown* 31 1,221.50p SI Trade
 08:29:19 - 05-Jan-26
Sell* 220 1,221.50p Automatic Execution
 08:29:19 - 05-Jan-26
Sell* 571 1,221.50p Automatic Execution
 08:29:19 - 05-Jan-26
Sell* 770 1,221.50p Automatic Execution
 08:29:19 - 05-Jan-26
Sell* 506 1,221.50p Automatic Execution
 08:29:19 - 05-Jan-26
Sell* 327 1,221.50p Automatic Execution
 08:29:19 - 05-Jan-26
Sell* 269 1,221.805p Ordinary
 08:29:18 - 05-Jan-26
Buy* 6 1,222.50p SI Trade
 08:29:15 - 05-Jan-26
Unknown* 3,926 1,222.00p Ordinary
 08:29:14 - 05-Jan-26
Sell* 4 1,221.50p SI Trade
 08:29:10 - 05-Jan-26
Sell* 5 1,221.50p SI Trade
 08:29:05 - 05-Jan-26
Sell* 4,093 1,221.50p SI Trade
 08:29:03 - 05-Jan-26
Buy* 422 1,222.00p Automatic Execution
 08:29:01 - 05-Jan-26
Buy* 298 1,222.00p Automatic Execution
 08:29:01 - 05-Jan-26
Buy* 249 1,222.00p Automatic Execution
 08:29:01 - 05-Jan-26
Buy* 259 1,222.00p Automatic Execution
 08:29:01 - 05-Jan-26
Buy* 1 1,222.00p Automatic Execution
 08:29:01 - 05-Jan-26
Buy* 31 1,222.00p SI Trade
 08:28:56 - 05-Jan-26
Sell* 1 1,221.00p SI Trade
 08:28:56 - 05-Jan-26
Unknown* 0 1,222.00p SI Trade
 08:28:54 - 05-Jan-26
Buy* 10 1,222.00p SI Trade
 08:28:54 - 05-Jan-26
Buy* 100 1,222.00p SI Trade
 08:28:54 - 05-Jan-26
Buy* 2,872 1,222.50p Ordinary
 08:28:46 - 05-Jan-26
Unknown* -2,870 1,222.50p Ordinary
Correction
 08:28:46 - 05-Jan-26
Sell* 3,388 1,221.499p Ordinary
 08:28:46 - 05-Jan-26
Buy* 2,870 1,222.50p Ordinary
 08:28:46 - 05-Jan-26
Sell* 1 1,221.50p SI Trade
 08:28:46 - 05-Jan-26
Unknown* 0 1,222.00p SI Trade
 08:28:44 - 05-Jan-26
Buy* 211 1,222.00p SI Trade
 08:28:42 - 05-Jan-26
Sell* 8 1,221.00p SI Trade
 08:28:33 - 05-Jan-26
Sell* 1 1,221.00p SI Trade
 08:28:33 - 05-Jan-26
Sell* 3,000 1,221.50p Ordinary
 08:28:31 - 05-Jan-26
Unknown* 1 1,229.3818p SI Trade
Currency Conversion
 08:28:30 - 05-Jan-26
Sell* 3 1,221.00p SI Trade
 08:28:29 - 05-Jan-26
Sell* 79 1,221.00p Ordinary
 08:28:27 - 05-Jan-26
Sell* 2,895 1,221.253p Ordinary
 08:28:27 - 05-Jan-26
Buy* 122 1,222.00p SI Trade
 08:28:24 - 05-Jan-26
Sell* 16 1,221.00p SI Trade
 08:28:20 - 05-Jan-26
Unknown* 34 1,221.50p Ordinary
 08:28:18 - 05-Jan-26
Buy* 4 1,222.50p SI Trade
 08:28:12 - 05-Jan-26
Sell* 327 1,221.50p Automatic Execution
 08:28:12 - 05-Jan-26
Unknown* 0 1,222.50p SI Trade
 08:28:03 - 05-Jan-26
Sell* 5 1,221.50p SI Trade
 08:28:03 - 05-Jan-26
Sell* 442 1,221.50p SI Trade
 08:28:03 - 05-Jan-26
Buy* 2,604 1,222.00p Automatic Execution
 08:28:00 - 05-Jan-26
Sell* 268 1,222.00p Automatic Execution
 08:27:52 - 05-Jan-26
Sell* 4 1,221.50p SI Trade
 08:27:50 - 05-Jan-26
Buy* 10 1,222.50p SI Trade
 08:27:50 - 05-Jan-26
Buy* 608 1,222.00p Automatic Execution
 08:27:50 - 05-Jan-26
Buy* 339 1,222.00p Automatic Execution
 08:27:50 - 05-Jan-26
Buy* 16 1,222.00p SI Trade
 08:27:47 - 05-Jan-26
Unknown* 0 1,222.00p SI Trade
 08:27:46 - 05-Jan-26
Unknown* 0 1,222.00p SI Trade
 08:27:44 - 05-Jan-26
Buy* 12 1,222.00p SI Trade
 08:27:40 - 05-Jan-26
Sell* 162 1,220.966p SI Trade
 08:27:40 - 05-Jan-26
Unknown* 0 1,221.00p SI Trade
 08:27:39 - 05-Jan-26
Buy* 555 1,221.50p Automatic Execution
 08:27:39 - 05-Jan-26
Buy* 6,001 1,221.50p Automatic Execution
 08:27:39 - 05-Jan-26
Buy* 1,608 1,221.50p Automatic Execution
 08:27:39 - 05-Jan-26
Unknown* 0 1,221.00p SI Trade
 08:27:38 - 05-Jan-26
Unknown* 0 1,221.50p SI Trade
 08:27:37 - 05-Jan-26
Buy* 3 1,221.50p SI Trade
 08:27:37 - 05-Jan-26
Buy* 592 1,221.50p Automatic Execution
 08:27:36 - 05-Jan-26
Sell* 117 1,221.00p Automatic Execution
 08:27:35 - 05-Jan-26
Sell* 600 1,221.00p Automatic Execution
 08:27:35 - 05-Jan-26
Buy* 37 1,221.50p SI Trade
 08:27:35 - 05-Jan-26
Buy* 116 1,221.00p Automatic Execution
 08:27:34 - 05-Jan-26
Buy* 404 1,221.00p Automatic Execution
 08:27:34 - 05-Jan-26
Buy* 218 1,221.00p Automatic Execution
 08:27:34 - 05-Jan-26
Buy* 614 1,220.50p Automatic Execution
 08:27:34 - 05-Jan-26
Buy* 599 1,220.50p Automatic Execution
 08:27:34 - 05-Jan-26
Sell* 3 1,220.00p SI Trade
 08:27:34 - 05-Jan-26
Buy* 3,586 1,220.499p Ordinary
 08:27:32 - 05-Jan-26
Unknown* 0 1,229.3818p SI Trade
Currency Conversion
 08:27:31 - 05-Jan-26
Buy* 19 1,220.591p Ordinary
 08:27:30 - 05-Jan-26
Sell* 15 1,220.00p SI Trade
 08:27:29 - 05-Jan-26
Sell* 267 1,220.50p Automatic Execution
 08:27:28 - 05-Jan-26
Unknown* 0 1,221.00p SI Trade
 08:27:26 - 05-Jan-26
Unknown* 0 1,221.00p SI Trade
 08:27:26 - 05-Jan-26
Unknown* 0 1,220.50p SI Trade
 08:27:26 - 05-Jan-26
Unknown* 80 1,220.50p Ordinary
 08:27:22 - 05-Jan-26
Unknown* 0 1,221.00p SI Trade
 08:27:22 - 05-Jan-26
Unknown* 0 1,220.00p SI Trade
 08:27:22 - 05-Jan-26
Buy* 5 1,221.00p SI Trade
 08:27:22 - 05-Jan-26
Sell* 99 1,220.4055p Ordinary
 08:27:17 - 05-Jan-26
Sell* 2,500 1,220.18p Ordinary
 08:27:17 - 05-Jan-26
Sell* 6,933 1,220.00p SI Trade
 08:27:15 - 05-Jan-26
Buy* 3 1,221.00p SI Trade
 08:27:11 - 05-Jan-26
Buy* 8 1,221.00p SI Trade
 08:27:10 - 05-Jan-26
Unknown* 1 1,231.12314p SI Trade
Currency Conversion
 08:27:07 - 05-Jan-26
Buy* 300 1,220.703p Ordinary
 08:27:06 - 05-Jan-26
Unknown* 0 1,220.00p SI Trade
 08:27:06 - 05-Jan-26
Buy* 850 1,221.00p SI Trade
 08:27:05 - 05-Jan-26
Buy* 17 1,221.00p SI Trade
 08:27:05 - 05-Jan-26
Sell* 409 1,220.499p Ordinary
 08:27:04 - 05-Jan-26
Unknown* 0 1,221.00p SI Trade
 08:27:04 - 05-Jan-26
Sell* 11 1,220.50p Automatic Execution
 08:27:02 - 05-Jan-26
Buy* 40 1,221.00p SI Trade
 08:27:01 - 05-Jan-26
Sell* 6,795 1,220.0083p SI Trade
 08:27:01 - 05-Jan-26
Sell* 410 1,220.405p Ordinary
 08:26:57 - 05-Jan-26
Buy* 269 1,221.00p Automatic Execution
 08:26:52 - 05-Jan-26
Buy* 486 1,221.00p Automatic Execution
 08:26:52 - 05-Jan-26
Sell* 400 1,220.193p Ordinary
 08:26:52 - 05-Jan-26
Sell* 207 1,220.181p Ordinary
 08:26:49 - 05-Jan-26
Sell* 30 1,220.181p Ordinary
 08:26:49 - 05-Jan-26
Sell* 400 1,220.181p Ordinary
 08:26:47 - 05-Jan-26
Sell* 83 1,220.00p SI Trade
 08:26:47 - 05-Jan-26
Unknown* 0 1,221.00p SI Trade
 08:26:47 - 05-Jan-26
Unknown* 0 1,221.00p SI Trade
 08:26:47 - 05-Jan-26
Unknown* 0 1,221.00p SI Trade
 08:26:45 - 05-Jan-26
Sell* 2 1,220.00p SI Trade
 08:26:44 - 05-Jan-26
Unknown* 0 1,221.00p SI Trade
 08:26:44 - 05-Jan-26
Unknown* 0 1,221.00p SI Trade
 08:26:42 - 05-Jan-26
Unknown* 0 1,221.00p SI Trade
 08:26:42 - 05-Jan-26
Sell* 53 1,220.00p SI Trade
 08:26:39 - 05-Jan-26
Sell* 167 1,220.00p SI Trade
 08:26:35 - 05-Jan-26
Sell* 2,498 1,220.00p Automatic Execution
 08:26:35 - 05-Jan-26
FTSE 100 Latest
Value9,984.26
Change33.12