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* 1,317 1,253.00p SI Trade
Negotiated Trade
 16:48:54 - 23-Jan-26
Sell* 53,699 1,253.00p SI Trade
 16:35:20 - 23-Jan-26
Sell* 12 1,253.00p SI Trade
 16:35:20 - 23-Jan-26
Sell* 4,818,143 1,253.00p Uncrossing Trade
 16:35:20 - 23-Jan-26
Sell* 18 1,250.00p SI Trade
 16:29:59 - 23-Jan-26
Sell* 2 1,250.00p SI Trade
 16:29:59 - 23-Jan-26
Buy* 184 1,250.50p Automatic Execution
 16:29:59 - 23-Jan-26
Buy* 607 1,250.50p Automatic Execution
 16:29:59 - 23-Jan-26
Buy* 765 1,250.50p Automatic Execution
 16:29:59 - 23-Jan-26
Buy* 670 1,250.50p Automatic Execution
 16:29:59 - 23-Jan-26
Buy* 588 1,250.00p Automatic Execution
 16:29:59 - 23-Jan-26
Buy* 1 1,250.50p SI Trade
 16:29:58 - 23-Jan-26
Buy* 833 1,250.50p Automatic Execution
 16:29:57 - 23-Jan-26
Sell* 645 1,250.00p Automatic Execution
 16:29:57 - 23-Jan-26
Sell* 841 1,250.00p Automatic Execution
 16:29:57 - 23-Jan-26
Sell* 766 1,250.00p Automatic Execution
 16:29:57 - 23-Jan-26
Sell* 114 1,250.00p Automatic Execution
 16:29:57 - 23-Jan-26
Sell* 181 1,250.50p Automatic Execution
 16:29:57 - 23-Jan-26
Sell* 797 1,250.50p Automatic Execution
 16:29:57 - 23-Jan-26
Buy* 5 1,251.00p SI Trade
 16:29:56 - 23-Jan-26
Unknown* 0 1,251.00p SI Trade
 16:29:56 - 23-Jan-26
Sell* 10 1,250.50p SI Trade
 16:29:55 - 23-Jan-26
Sell* 10 1,250.50p SI Trade
 16:29:55 - 23-Jan-26
Unknown* 0 1,251.00p SI Trade
 16:29:55 - 23-Jan-26
Buy* 706 1,250.50p Automatic Execution
 16:29:55 - 23-Jan-26
Buy* 800 1,250.50p Automatic Execution
 16:29:55 - 23-Jan-26
Buy* 4 1,250.50p Automatic Execution
 16:29:55 - 23-Jan-26
Buy* 40 1,250.50p Automatic Execution
 16:29:55 - 23-Jan-26
Unknown* 0 1,250.00p SI Trade
 16:29:54 - 23-Jan-26
Sell* 801 1,250.2003p Ordinary
 16:29:52 - 23-Jan-26
Sell* 444 1,250.00p SI Trade
 16:29:51 - 23-Jan-26
Unknown* 0 1,250.50p SI Trade
 16:29:50 - 23-Jan-26
Buy* 2,445 1,250.00p Automatic Execution
 16:29:50 - 23-Jan-26
Sell* 307 1,250.00p Automatic Execution
 16:29:50 - 23-Jan-26
Sell* 399 1,250.00p Automatic Execution
 16:29:50 - 23-Jan-26
Sell* 446 1,250.00p Automatic Execution
 16:29:50 - 23-Jan-26
Sell* 2,000 1,250.00p Automatic Execution
 16:29:50 - 23-Jan-26
Sell* 815 1,250.00p Automatic Execution
 16:29:50 - 23-Jan-26
Unknown* 25 1,250.25p SI Trade
 16:29:48 - 23-Jan-26
Buy* 1 1,250.50p SI Trade
 16:29:47 - 23-Jan-26
Buy* 8 1,250.50p SI Trade
 16:29:42 - 23-Jan-26
Unknown* 584 1,250.25p SI Trade
 16:29:41 - 23-Jan-26
Sell* 10 1,250.00p SI Trade
 16:29:41 - 23-Jan-26
Buy* 7,860 1,250.00p Automatic Execution
 16:29:41 - 23-Jan-26
Buy* 750 1,250.00p Automatic Execution
 16:29:41 - 23-Jan-26
Buy* 3 1,250.00p Automatic Execution
 16:29:41 - 23-Jan-26
Buy* 725 1,250.00p Automatic Execution
 16:29:41 - 23-Jan-26
Buy* 895 1,250.00p Automatic Execution
 16:29:41 - 23-Jan-26
Buy* 818 1,250.00p Automatic Execution
 16:29:41 - 23-Jan-26
Buy* 694 1,250.00p Automatic Execution
 16:29:41 - 23-Jan-26
Buy* 807 1,250.00p Automatic Execution
 16:29:41 - 23-Jan-26
Buy* 200 1,250.00p Automatic Execution
 16:29:41 - 23-Jan-26
Buy* 1,000 1,250.00p Automatic Execution
 16:29:41 - 23-Jan-26
Buy* 1,565 1,250.00p Automatic Execution
 16:29:41 - 23-Jan-26
Unknown* 618 1,249.75p SI Trade
 16:29:37 - 23-Jan-26
Sell* 10 1,249.50p SI Trade
 16:29:36 - 23-Jan-26
Sell* 128 1,249.00p Automatic Execution
 16:29:36 - 23-Jan-26
Sell* 783 1,249.50p Automatic Execution
 16:29:36 - 23-Jan-26
Sell* 1,250 1,249.50p Automatic Execution
 16:29:36 - 23-Jan-26
Sell* 2,000 1,249.50p Automatic Execution
 16:29:36 - 23-Jan-26
Sell* 1,711 1,249.50p Automatic Execution
 16:29:36 - 23-Jan-26
Unknown* 1,114 1,249.75p SI Trade
 16:29:33 - 23-Jan-26
Buy* 90 1,250.00p SI Trade
 16:29:33 - 23-Jan-26
Sell* 734 1,249.50p Automatic Execution
 16:29:33 - 23-Jan-26
Unknown* 16 1,249.75p SI Trade
 16:29:30 - 23-Jan-26
Unknown* 97 1,249.75p SI Trade
 16:29:30 - 23-Jan-26
Unknown* 0 1,250.00p SI Trade
 16:29:30 - 23-Jan-26
Buy* 714 1,249.50p Automatic Execution
 16:29:30 - 23-Jan-26
Sell* 197 1,249.00p Automatic Execution
 16:29:30 - 23-Jan-26
Sell* 1 1,249.50p Automatic Execution
 16:29:30 - 23-Jan-26
Sell* 2,000 1,249.50p Automatic Execution
 16:29:30 - 23-Jan-26
Sell* 2,445 1,249.50p Automatic Execution
 16:29:30 - 23-Jan-26
Buy* 725 1,249.50p Automatic Execution
 16:29:30 - 23-Jan-26
Buy* 815 1,249.50p Automatic Execution
 16:29:30 - 23-Jan-26
Buy* 836 1,249.50p Automatic Execution
 16:29:30 - 23-Jan-26
Buy* 9 1,249.50p Automatic Execution
 16:29:30 - 23-Jan-26
Sell* 652 1,249.00p Automatic Execution
 16:29:30 - 23-Jan-26
Buy* 453 1,249.2635p Ordinary
 16:29:27 - 23-Jan-26
Sell* 3 1,249.00p SI Trade
 16:29:26 - 23-Jan-26
Unknown* 95 1,249.25p SI Trade
 16:29:20 - 23-Jan-26
Sell* 25 1,249.00p SI Trade
 16:29:16 - 23-Jan-26
Unknown* 0 1,249.50p SI Trade
 16:29:11 - 23-Jan-26
Unknown* 0 1,249.50p SI Trade
 16:29:09 - 23-Jan-26
Unknown* 0 1,249.00p SI Trade
 16:29:07 - 23-Jan-26
Sell* 2 1,249.00p SI Trade
 16:29:07 - 23-Jan-26
Unknown* 0 1,249.50p SI Trade
 16:29:05 - 23-Jan-26
Unknown* 101 1,249.25p SI Trade
 16:29:04 - 23-Jan-26
Buy* 314 1,249.50p Automatic Execution
 16:29:02 - 23-Jan-26
Buy* 49 1,249.50p Automatic Execution
 16:29:01 - 23-Jan-26
Sell* 23 1,249.50p Automatic Execution
 16:29:01 - 23-Jan-26
Sell* 2,445 1,249.50p Automatic Execution
 16:29:01 - 23-Jan-26
Sell* 47 1,249.50p Automatic Execution
 16:29:01 - 23-Jan-26
Buy* 824 1,249.50p Automatic Execution
 16:29:00 - 23-Jan-26
Buy* 176 1,249.50p Automatic Execution
 16:29:00 - 23-Jan-26
Sell* 79 1,249.50p Automatic Execution
 16:28:59 - 23-Jan-26
Sell* 223 1,249.50p Automatic Execution
 16:28:59 - 23-Jan-26
Sell* 124 1,249.50p Automatic Execution
 16:28:59 - 23-Jan-26
Buy* 50 1,250.00p SI Trade
 16:28:58 - 23-Jan-26
Buy* 25 1,250.00p SI Trade
 16:28:58 - 23-Jan-26
Unknown* 102 1,249.75p SI Trade
 16:28:57 - 23-Jan-26
Sell* 35 1,249.50p SI Trade
 16:28:57 - 23-Jan-26
Buy* 1,372 1,249.50p Automatic Execution
 16:28:57 - 23-Jan-26
Sell* 624 1,249.00p Automatic Execution
 16:28:57 - 23-Jan-26
Sell* 1,700 1,249.50p Automatic Execution
 16:28:57 - 23-Jan-26
Sell* 2,445 1,249.50p Automatic Execution
 16:28:57 - 23-Jan-26
Sell* 1,021 1,249.50p Automatic Execution
 16:28:57 - 23-Jan-26
Sell* 481 1,249.50p Automatic Execution
 16:28:57 - 23-Jan-26
Buy* 821 1,249.50p Automatic Execution
 16:28:57 - 23-Jan-26
Buy* 5,177 1,249.50p Automatic Execution
 16:28:57 - 23-Jan-26
Buy* 763 1,249.50p Automatic Execution
 16:28:57 - 23-Jan-26
Buy* 223 1,249.50p Automatic Execution
 16:28:57 - 23-Jan-26
Unknown* 0 1,272.76018p SI Trade
Currency Conversion
 16:28:57 - 23-Jan-26
Unknown* 0 1,269.27794p SI Trade
Currency Conversion
 16:28:57 - 23-Jan-26
Unknown* 0 1,272.76018p SI Trade
Currency Conversion
 16:28:57 - 23-Jan-26
Sell* 91 1,249.25p SI Trade
 16:28:56 - 23-Jan-26
Unknown* 0 1,249.00p SI Trade
 16:28:55 - 23-Jan-26
Unknown* 0 1,249.50p SI Trade
 16:28:48 - 23-Jan-26
Buy* 6 1,249.50p SI Trade
 16:28:48 - 23-Jan-26
Unknown* 87 1,249.25p SI Trade
 16:28:41 - 23-Jan-26
Sell* 500 1,248.764p Ordinary
 16:28:40 - 23-Jan-26
Sell* 58 1,249.00p SI Trade
 16:28:40 - 23-Jan-26
Buy* 805 1,249.00p Automatic Execution
 16:28:39 - 23-Jan-26
Buy* 2,445 1,249.00p Automatic Execution
 16:28:39 - 23-Jan-26
Buy* 690 1,249.00p Automatic Execution
 16:28:39 - 23-Jan-26
Unknown* 103 1,248.75p SI Trade
 16:28:37 - 23-Jan-26
Buy* 3,280 1,249.00p Automatic Execution
 16:28:37 - 23-Jan-26
Buy* 59 1,249.00p Automatic Execution
 16:28:37 - 23-Jan-26
Buy* 31 1,249.00p Automatic Execution
 16:28:37 - 23-Jan-26
Buy* 1,925 1,249.00p Automatic Execution
 16:28:37 - 23-Jan-26
Buy* 1,503 1,249.00p Automatic Execution
 16:28:37 - 23-Jan-26
Buy* 1,075 1,249.00p Automatic Execution
 16:28:37 - 23-Jan-26
Buy* 428 1,249.00p Automatic Execution
 16:28:37 - 23-Jan-26
Unknown* 0 1,249.00p SI Trade
 16:28:36 - 23-Jan-26
Unknown* 0 1,249.00p SI Trade
 16:28:34 - 23-Jan-26
Unknown* 0 1,248.50p OTC Trade
 16:28:32 - 23-Jan-26
Unknown* 0 1,248.50p OTC Trade
 16:28:32 - 23-Jan-26
Unknown* 0 1,248.50p OTC Trade
 16:28:32 - 23-Jan-26
Unknown* 0 1,248.50p OTC Trade
 16:28:32 - 23-Jan-26
Unknown* 0 1,248.50p OTC Trade
 16:28:31 - 23-Jan-26
Unknown* 1 1,248.50p OTC Trade
 16:28:31 - 23-Jan-26
Unknown* 0 1,248.50p OTC Trade
 16:28:31 - 23-Jan-26
Unknown* 0 1,248.50p OTC Trade
 16:28:31 - 23-Jan-26
Unknown* 0 1,248.50p OTC Trade
 16:28:31 - 23-Jan-26
Unknown* 4 1,248.50p OTC Trade
 16:28:31 - 23-Jan-26
Unknown* 0 1,248.50p OTC Trade
 16:28:31 - 23-Jan-26
Unknown* 0 1,248.50p OTC Trade
 16:28:31 - 23-Jan-26
Unknown* 0 1,248.50p OTC Trade
 16:28:30 - 23-Jan-26
Unknown* 0 1,248.50p OTC Trade
 16:28:30 - 23-Jan-26
Unknown* 0 1,248.50p OTC Trade
 16:28:30 - 23-Jan-26
Unknown* 0 1,248.50p OTC Trade
 16:28:30 - 23-Jan-26
Unknown* 1 1,248.50p OTC Trade
 16:28:30 - 23-Jan-26
Unknown* 1 1,249.00p OTC Trade
 16:28:29 - 23-Jan-26
Unknown* 1 1,249.00p OTC Trade
 16:28:29 - 23-Jan-26
Unknown* 0 1,248.50p OTC Trade
 16:28:29 - 23-Jan-26
Unknown* 0 1,248.50p OTC Trade
 16:28:29 - 23-Jan-26
Unknown* 1 1,248.50p OTC Trade
 16:28:29 - 23-Jan-26
Unknown* 0 1,248.50p OTC Trade
 16:28:29 - 23-Jan-26
Unknown* 0 1,248.50p OTC Trade
 16:28:29 - 23-Jan-26
Unknown* 0 1,248.50p OTC Trade
 16:28:29 - 23-Jan-26
Unknown* 0 1,248.50p OTC Trade
 16:28:29 - 23-Jan-26
Unknown* 0 1,248.50p OTC Trade
 16:28:29 - 23-Jan-26
Unknown* 0 1,248.50p OTC Trade
 16:28:28 - 23-Jan-26
Unknown* 0 1,248.50p OTC Trade
 16:28:28 - 23-Jan-26
Unknown* 0 1,248.50p OTC Trade
 16:28:28 - 23-Jan-26
Unknown* 0 1,248.50p OTC Trade
 16:28:28 - 23-Jan-26
Unknown* 0 1,248.50p OTC Trade
 16:28:28 - 23-Jan-26
Unknown* 0 1,248.50p OTC Trade
 16:28:28 - 23-Jan-26
Unknown* 2 1,248.50p OTC Trade
 16:28:28 - 23-Jan-26
Unknown* 0 1,248.50p OTC Trade
 16:28:27 - 23-Jan-26
Unknown* 1 1,248.50p OTC Trade
 16:28:27 - 23-Jan-26
Unknown* 0 1,248.50p OTC Trade
 16:28:27 - 23-Jan-26
Unknown* 1 1,248.50p OTC Trade
 16:28:27 - 23-Jan-26
Unknown* 0 1,248.50p OTC Trade
 16:28:27 - 23-Jan-26
Unknown* 0 1,248.50p OTC Trade
 16:28:27 - 23-Jan-26
Unknown* 0 1,248.50p OTC Trade
 16:28:27 - 23-Jan-26
Unknown* 0 1,248.50p OTC Trade
 16:28:27 - 23-Jan-26
Unknown* 0 1,248.50p OTC Trade
 16:28:27 - 23-Jan-26
Unknown* 95 1,248.75p SI Trade
 16:28:27 - 23-Jan-26
Unknown* 0 1,248.50p OTC Trade
 16:28:26 - 23-Jan-26
Unknown* 0 1,248.50p OTC Trade
 16:28:26 - 23-Jan-26
Unknown* 0 1,248.50p OTC Trade
 16:28:26 - 23-Jan-26
Unknown* 1 1,248.50p OTC Trade
 16:28:26 - 23-Jan-26
Unknown* 1 1,248.50p OTC Trade
 16:28:26 - 23-Jan-26
Unknown* 1 1,248.50p OTC Trade
 16:28:26 - 23-Jan-26
Unknown* 0 1,248.50p OTC Trade
 16:28:26 - 23-Jan-26
Unknown* 0 1,248.50p OTC Trade
 16:28:26 - 23-Jan-26
Unknown* 0 1,248.50p OTC Trade
 16:28:26 - 23-Jan-26
Unknown* 0 1,248.50p OTC Trade
 16:28:26 - 23-Jan-26
Unknown* 0 1,248.50p OTC Trade
 16:28:25 - 23-Jan-26
Unknown* 0 1,248.50p OTC Trade
 16:28:25 - 23-Jan-26
Unknown* 0 1,248.50p OTC Trade
 16:28:25 - 23-Jan-26
Unknown* 0 1,248.50p OTC Trade
 16:28:25 - 23-Jan-26
Unknown* 0 1,248.50p OTC Trade
 16:28:25 - 23-Jan-26
Unknown* 1 1,248.50p OTC Trade
 16:28:25 - 23-Jan-26
Unknown* 0 1,248.50p OTC Trade
 16:28:25 - 23-Jan-26
Unknown* 0 1,248.50p OTC Trade
 16:28:25 - 23-Jan-26
Unknown* 0 1,248.50p OTC Trade
 16:28:25 - 23-Jan-26
Unknown* 0 1,248.50p OTC Trade
 16:28:25 - 23-Jan-26
Unknown* 0 1,248.50p OTC Trade
 16:28:25 - 23-Jan-26
Unknown* 0 1,248.50p OTC Trade
 16:28:25 - 23-Jan-26
FTSE 100 Latest
Value10,143.44
Change0.00