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* 2,000 1,129.40p OTC Trade
 17:13:25 - 24-Apr-26
Buy* 2,086 1,134.457p SI Trade
Negotiated Trade
 16:47:06 - 24-Apr-26
Buy* 26,450 1,129.40p Automatic Execution
 16:39:15 - 24-Apr-26
Buy* 62,069 1,129.40p Automatic Execution
 16:36:29 - 24-Apr-26
Sell* 2,476 1,129.40p SI Trade
 16:35:24 - 24-Apr-26
Sell* 152 1,129.40p SI Trade
 16:35:24 - 24-Apr-26
Sell* 5 1,129.40p SI Trade
 16:35:24 - 24-Apr-26
Sell* 1,500 1,129.40p Negotiated Trade
 16:35:24 - 24-Apr-26
Sell* 10,000 1,129.40p SI Trade
 16:35:24 - 24-Apr-26
Unknown* 4 1,129.40p Negotiated Trade
OTC Trade
 16:35:24 - 24-Apr-26
Sell* 5,760,159 1,129.40p Uncrossing Trade
 16:35:24 - 24-Apr-26
Buy* 157 1,131.712p Ordinary
 16:29:59 - 24-Apr-26
Unknown* 0 1,131.60p SI Trade
 16:29:59 - 24-Apr-26
Buy* 73 1,131.80p Automatic Execution
 16:29:59 - 24-Apr-26
Buy* 350 1,131.80p Automatic Execution
 16:29:59 - 24-Apr-26
Unknown* 5 1,141.01235p SI Trade
Currency Conversion
 16:29:58 - 24-Apr-26
Unknown* 0 1,131.80p SI Trade
 16:29:58 - 24-Apr-26
Buy* 26 1,131.80p SI Trade
 16:29:56 - 24-Apr-26
Buy* 449 1,131.60p Automatic Execution
 16:29:55 - 24-Apr-26
Sell* 2,572 1,131.60p Automatic Execution
 16:29:55 - 24-Apr-26
Sell* 160 1,131.60p Automatic Execution
 16:29:55 - 24-Apr-26
Buy* 2 1,131.80p SI Trade
 16:29:55 - 24-Apr-26
Buy* 27 1,131.80p Automatic Execution
 16:29:55 - 24-Apr-26
Buy* 324 1,131.80p Automatic Execution
 16:29:55 - 24-Apr-26
Buy* 62 1,131.80p Automatic Execution
 16:29:55 - 24-Apr-26
Buy* 50 1,131.80p SI Trade
 16:29:53 - 24-Apr-26
Buy* 87 1,131.80p SI Trade
 16:29:53 - 24-Apr-26
Unknown* 80 1,131.80p OTC Trade
 16:29:53 - 24-Apr-26
Buy* 2 1,131.80p SI Trade
 16:29:52 - 24-Apr-26
Buy* 384 1,131.80p Automatic Execution
 16:29:52 - 24-Apr-26
Buy* 251 1,131.70p SI Trade
 16:29:51 - 24-Apr-26
Buy* 329 1,131.70p SI Trade
 16:29:50 - 24-Apr-26
Buy* 350 1,131.912p Ordinary
 16:29:49 - 24-Apr-26
Buy* 1 1,131.80p SI Trade
 16:29:49 - 24-Apr-26
Buy* 24 1,131.80p SI Trade
 16:29:49 - 24-Apr-26
Unknown* 0 1,131.80p SI Trade
 16:29:49 - 24-Apr-26
Sell* 548 1,131.80p Automatic Execution
 16:29:49 - 24-Apr-26
Sell* 696 1,131.80p Automatic Execution
 16:29:49 - 24-Apr-26
Sell* 1,886 1,131.80p Automatic Execution
 16:29:49 - 24-Apr-26
Buy* 131 1,132.00p SI Trade
 16:29:48 - 24-Apr-26
Unknown* 0 1,132.00p SI Trade
 16:29:48 - 24-Apr-26
Buy* 5,134 1,131.991p Suspected BUY Trade
 16:29:48 - 24-Apr-26
Buy* 505 1,132.00p Automatic Execution
 16:29:47 - 24-Apr-26
Buy* 700 1,132.00p Automatic Execution
 16:29:47 - 24-Apr-26
Buy* 332 1,132.00p Automatic Execution
 16:29:47 - 24-Apr-26
Buy* 700 1,132.00p Automatic Execution
 16:29:47 - 24-Apr-26
Buy* 894 1,132.00p Automatic Execution
 16:29:47 - 24-Apr-26
Buy* 1,800 1,132.00p Automatic Execution
 16:29:47 - 24-Apr-26
Buy* 5 1,132.00p SI Trade
 16:29:46 - 24-Apr-26
Buy* 2 1,132.00p SI Trade
 16:29:45 - 24-Apr-26
Unknown* 0 1,131.80p SI Trade
 16:29:42 - 24-Apr-26
Buy* 10 1,132.00p SI Trade
 16:29:42 - 24-Apr-26
Unknown* 0 1,131.80p SI Trade
 16:29:39 - 24-Apr-26
Buy* 87 1,132.00p SI Trade
 16:29:39 - 24-Apr-26
Buy* 4 1,132.00p SI Trade
 16:29:36 - 24-Apr-26
Unknown* 0 1,132.00p SI Trade
 16:29:36 - 24-Apr-26
Buy* 20 1,132.00p SI Trade
 16:29:35 - 24-Apr-26
Buy* 10 1,132.00p SI Trade
 16:29:35 - 24-Apr-26
Unknown* 0 1,141.01235p SI Trade
Currency Conversion
 16:29:35 - 24-Apr-26
Sell* 175 1,131.60p SI Trade
 16:29:35 - 24-Apr-26
Sell* 2 1,131.40p SI Trade
 16:29:35 - 24-Apr-26
Sell* 12 1,131.80p Automatic Execution
 16:29:35 - 24-Apr-26
Buy* 1,331 1,131.80p Automatic Execution
 16:29:35 - 24-Apr-26
Buy* 700 1,131.80p Automatic Execution
 16:29:35 - 24-Apr-26
Buy* 226 1,131.80p Automatic Execution
 16:29:35 - 24-Apr-26
Buy* 383 1,131.80p Automatic Execution
 16:29:35 - 24-Apr-26
Buy* 503 1,131.80p Automatic Execution
 16:29:35 - 24-Apr-26
Sell* 10 1,131.60p Automatic Execution
 16:29:35 - 24-Apr-26
Buy* 894 1,131.60p Automatic Execution
 16:29:35 - 24-Apr-26
Sell* 526 1,131.57p Ordinary
 16:29:34 - 24-Apr-26
Buy* 650 1,131.80p Ordinary
 16:29:33 - 24-Apr-26
Unknown* 0 1,131.40p SI Trade
 16:29:32 - 24-Apr-26
Buy* 2 1,131.60p SI Trade
 16:29:32 - 24-Apr-26
Sell* 428 1,131.40p Automatic Execution
 16:29:31 - 24-Apr-26
Sell* 336 1,131.40p Automatic Execution
 16:29:31 - 24-Apr-26
Sell* 38 1,131.40p Automatic Execution
 16:29:31 - 24-Apr-26
Sell* 700 1,131.60p Automatic Execution
 16:29:31 - 24-Apr-26
Sell* 709 1,131.60p Automatic Execution
 16:29:31 - 24-Apr-26
Sell* 224 1,131.60p Automatic Execution
 16:29:31 - 24-Apr-26
Buy* 26 1,131.80p SI Trade
 16:29:31 - 24-Apr-26
Sell* 2,000 1,131.512p Ordinary
 16:29:30 - 24-Apr-26
Sell* 377 1,131.60p Automatic Execution
 16:29:30 - 24-Apr-26
Buy* 228 1,131.80p SI Trade
 16:29:29 - 24-Apr-26
Buy* 3 1,131.80p SI Trade
 16:29:29 - 24-Apr-26
Sell* 439 1,131.512p Ordinary
 16:29:28 - 24-Apr-26
Sell* 234 1,131.60p Automatic Execution
 16:29:27 - 24-Apr-26
Sell* 6 1,131.60p SI Trade
 16:29:27 - 24-Apr-26
Buy* 440 1,131.60p Automatic Execution
 16:29:27 - 24-Apr-26
Buy* 257 1,131.60p Automatic Execution
 16:29:27 - 24-Apr-26
Buy* 171 1,131.60p Automatic Execution
 16:29:27 - 24-Apr-26
Buy* 203 1,131.60p Automatic Execution
 16:29:27 - 24-Apr-26
Buy* 197 1,131.60p Automatic Execution
 16:29:27 - 24-Apr-26
Buy* 165 1,131.60p Automatic Execution
 16:29:27 - 24-Apr-26
Buy* 152 1,131.60p Automatic Execution
 16:29:27 - 24-Apr-26
Sell* 386 1,131.40p Automatic Execution
 16:29:27 - 24-Apr-26
Sell* 588 1,131.40p Automatic Execution
 16:29:27 - 24-Apr-26
Buy* 1 1,131.60p SI Trade
 16:29:26 - 24-Apr-26
Unknown* 0 1,131.60p SI Trade
 16:29:25 - 24-Apr-26
Buy* 26 1,131.60p SI Trade
 16:29:25 - 24-Apr-26
Buy* 43 1,131.60p SI Trade
 16:29:25 - 24-Apr-26
Buy* 3 1,131.60p SI Trade
 16:29:23 - 24-Apr-26
Sell* 659 1,131.40p Automatic Execution
 16:29:23 - 24-Apr-26
Sell* 99 1,131.40p Automatic Execution
 16:29:23 - 24-Apr-26
Unknown* 0 1,131.60p SI Trade
 16:29:22 - 24-Apr-26
Buy* 44 1,131.60p SI Trade
 16:29:21 - 24-Apr-26
Buy* 1,186 1,131.512p Ordinary
 16:29:20 - 24-Apr-26
Unknown* 1 1,141.01235p SI Trade
Currency Conversion
 16:29:20 - 24-Apr-26
Buy* 1 1,131.60p SI Trade
 16:29:20 - 24-Apr-26
Buy* 194 1,131.60p Automatic Execution
 16:29:20 - 24-Apr-26
Buy* 463 1,131.60p Automatic Execution
 16:29:20 - 24-Apr-26
Buy* 260 1,131.60p Automatic Execution
 16:29:20 - 24-Apr-26
Buy* 116 1,131.60p Automatic Execution
 16:29:20 - 24-Apr-26
Buy* 275 1,131.60p Automatic Execution
 16:29:20 - 24-Apr-26
Buy* 895 1,131.60p Automatic Execution
 16:29:20 - 24-Apr-26
Buy* 232 1,131.60p Automatic Execution
 16:29:20 - 24-Apr-26
Buy* 205 1,131.60p Automatic Execution
 16:29:20 - 24-Apr-26
Sell* 1,157 1,131.40p SI Trade
 16:29:19 - 24-Apr-26
Sell* 514 1,131.40p SI Trade
 16:29:19 - 24-Apr-26
Sell* 521 1,131.40p SI Trade
 16:29:18 - 24-Apr-26
Unknown* 0 1,131.60p SI Trade
 16:29:18 - 24-Apr-26
Unknown* 664 1,131.50p SI Trade
 16:29:17 - 24-Apr-26
Buy* 27 1,131.60p SI Trade
 16:29:17 - 24-Apr-26
Unknown* 13 1,140.14466p SI Trade
Currency Conversion
 16:29:17 - 24-Apr-26
Sell* 791 1,131.424p Ordinary
 16:29:16 - 24-Apr-26
Buy* 4 1,131.60p SI Trade
 16:29:13 - 24-Apr-26
Buy* 1,759 1,131.60p SI Trade
 16:29:13 - 24-Apr-26
Sell* 3,090 1,131.40p SI Trade
 16:29:13 - 24-Apr-26
Sell* 405 1,131.40p Automatic Execution
 16:29:13 - 24-Apr-26
Sell* 700 1,131.40p Automatic Execution
 16:29:13 - 24-Apr-26
Sell* 700 1,131.40p Automatic Execution
 16:29:13 - 24-Apr-26
Unknown* 0 1,131.40p SI Trade
 16:29:13 - 24-Apr-26
Buy* 10 1,131.80p SI Trade
 16:29:13 - 24-Apr-26
Buy* 700 1,131.60p Automatic Execution
 16:29:12 - 24-Apr-26
Buy* 580 1,131.60p Automatic Execution
 16:29:12 - 24-Apr-26
Buy* 218 1,131.60p Automatic Execution
 16:29:12 - 24-Apr-26
Buy* 685 1,131.60p Automatic Execution
 16:29:12 - 24-Apr-26
Buy* 43 1,131.60p SI Trade
 16:29:12 - 24-Apr-26
Buy* 685 1,131.40p Automatic Execution
 16:29:11 - 24-Apr-26
Sell* 467 1,131.40p Automatic Execution
 16:29:11 - 24-Apr-26
Sell* 725 1,131.40p Automatic Execution
 16:29:11 - 24-Apr-26
Sell* 1,156 1,131.40p Automatic Execution
 16:29:11 - 24-Apr-26
Sell* 175 1,131.40p Automatic Execution
 16:29:11 - 24-Apr-26
Sell* 2,000 1,131.512p Ordinary
 16:29:10 - 24-Apr-26
Unknown* 0 1,131.40p SI Trade
 16:29:10 - 24-Apr-26
Sell* 421 1,131.60p Automatic Execution
 16:29:10 - 24-Apr-26
Sell* 700 1,131.60p Automatic Execution
 16:29:10 - 24-Apr-26
Sell* 211 1,131.60p Automatic Execution
 16:29:10 - 24-Apr-26
Sell* 422 1,131.60p Automatic Execution
 16:29:10 - 24-Apr-26
Buy* 2,502 1,131.80p SI Trade
 16:29:09 - 24-Apr-26
Buy* 558 1,131.60p Automatic Execution
 16:29:09 - 24-Apr-26
Buy* 428 1,131.60p Automatic Execution
 16:29:09 - 24-Apr-26
Sell* 433 1,131.60p Automatic Execution
 16:29:09 - 24-Apr-26
Sell* 586 1,131.60p Automatic Execution
 16:29:09 - 24-Apr-26
Sell* 696 1,131.80p Automatic Execution
 16:29:09 - 24-Apr-26
Buy* 312 1,131.80p Automatic Execution
 16:29:09 - 24-Apr-26
Buy* 154 1,131.80p Automatic Execution
 16:29:09 - 24-Apr-26
Buy* 191 1,131.80p Automatic Execution
 16:29:09 - 24-Apr-26
Buy* 33 1,131.80p Automatic Execution
 16:29:09 - 24-Apr-26
Buy* 388 1,131.80p Automatic Execution
 16:29:09 - 24-Apr-26
Buy* 824 1,131.80p Automatic Execution
 16:29:09 - 24-Apr-26
Sell* 27 1,131.60p SI Trade
 16:29:07 - 24-Apr-26
Sell* 10 1,131.60p SI Trade
 16:29:07 - 24-Apr-26
Buy* 427 1,131.60p Automatic Execution
 16:29:07 - 24-Apr-26
Buy* 333 1,131.60p Automatic Execution
 16:29:07 - 24-Apr-26
Buy* 681 1,131.60p Automatic Execution
 16:29:07 - 24-Apr-26
Sell* 1,327 1,131.321p Ordinary
 16:29:05 - 24-Apr-26
Unknown* 0 1,141.01235p SI Trade
Currency Conversion
 16:29:04 - 24-Apr-26
Sell* 34 1,131.60p Automatic Execution
 16:29:04 - 24-Apr-26
Sell* 491 1,131.60p Automatic Execution
 16:29:04 - 24-Apr-26
Sell* 9 1,131.60p Automatic Execution
 16:29:04 - 24-Apr-26
Sell* 33 1,131.60p Automatic Execution
 16:29:04 - 24-Apr-26
Sell* 597 1,131.60p Automatic Execution
 16:29:04 - 24-Apr-26
Buy* 162 1,131.60p Automatic Execution
 16:29:04 - 24-Apr-26
Buy* 228 1,131.60p Automatic Execution
 16:29:04 - 24-Apr-26
Buy* 458 1,131.40p Automatic Execution
 16:29:04 - 24-Apr-26
Buy* 91 1,131.40p Automatic Execution
 16:29:04 - 24-Apr-26
Buy* 112 1,131.40p Automatic Execution
 16:29:04 - 24-Apr-26
Buy* 154 1,131.40p Automatic Execution
 16:29:04 - 24-Apr-26
Buy* 427 1,131.40p Automatic Execution
 16:29:04 - 24-Apr-26
Buy* 21 1,131.40p Automatic Execution
 16:29:04 - 24-Apr-26
Buy* 705 1,131.40p Automatic Execution
 16:29:04 - 24-Apr-26
Unknown* 3 1,140.14466p SI Trade
Currency Conversion
 16:29:01 - 24-Apr-26
Buy* 92 1,131.40p Automatic Execution
 16:29:01 - 24-Apr-26
Buy* 67 1,131.40p Automatic Execution
 16:29:01 - 24-Apr-26
Buy* 457 1,131.40p SI Trade
 16:29:00 - 24-Apr-26
Buy* 255 1,131.40p Automatic Execution
 16:29:00 - 24-Apr-26
Buy* 198 1,131.40p SI Trade
 16:29:00 - 24-Apr-26
Buy* 198 1,131.40p SI Trade
 16:29:00 - 24-Apr-26
Sell* 1,250 1,131.20p Automatic Execution
 16:29:00 - 24-Apr-26
Sell* 620 1,131.20p Automatic Execution
 16:29:00 - 24-Apr-26
Sell* 100 1,131.40p Automatic Execution
 16:29:00 - 24-Apr-26
Buy* 32 1,131.60p Automatic Execution
 16:29:00 - 24-Apr-26
Buy* 854 1,131.60p Automatic Execution
 16:29:00 - 24-Apr-26
Buy* 211 1,131.60p Automatic Execution
 16:29:00 - 24-Apr-26
Buy* 700 1,131.60p Automatic Execution
 16:29:00 - 24-Apr-26
Buy* 904 1,131.60p Automatic Execution
 16:29:00 - 24-Apr-26
Buy* 1,331 1,131.60p Automatic Execution
 16:29:00 - 24-Apr-26
Buy* 503 1,131.60p Automatic Execution
 16:29:00 - 24-Apr-26
Buy* 220 1,131.60p Automatic Execution
 16:29:00 - 24-Apr-26
Buy* 337 1,131.40p Automatic Execution
 16:29:00 - 24-Apr-26
FTSE 100 Latest
Value10,379.08
Change-77.93