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* 12 1,212.28p Ordinary
 11:48:43 - 30-Jan-26
Buy* 20 1,212.50p SI Trade
 11:48:33 - 30-Jan-26
Buy* 3 1,212.445p Ordinary
 11:48:17 - 30-Jan-26
Unknown* 0 1,212.50p SI Trade
 11:48:15 - 30-Jan-26
Buy* 100 1,212.50p SI Trade
 11:48:15 - 30-Jan-26
Unknown* 0 1,212.50p SI Trade
 11:48:15 - 30-Jan-26
Unknown* 0 1,212.50p OTC Trade
 11:48:05 - 30-Jan-26
Unknown* 0 1,212.50p OTC Trade
 11:48:05 - 30-Jan-26
Unknown* 0 1,212.50p OTC Trade
 11:48:05 - 30-Jan-26
Unknown* 0 1,212.50p OTC Trade
 11:48:05 - 30-Jan-26
Unknown* 0 1,212.50p OTC Trade
 11:48:05 - 30-Jan-26
Unknown* 0 1,212.50p OTC Trade
 11:48:04 - 30-Jan-26
Unknown* 0 1,212.50p OTC Trade
 11:48:04 - 30-Jan-26
Unknown* 0 1,212.50p OTC Trade
 11:48:04 - 30-Jan-26
Unknown* 0 1,212.50p OTC Trade
 11:48:04 - 30-Jan-26
Unknown* 0 1,212.50p OTC Trade
 11:48:04 - 30-Jan-26
Unknown* 0 1,212.50p OTC Trade
 11:48:04 - 30-Jan-26
Unknown* 0 1,212.50p OTC Trade
 11:48:04 - 30-Jan-26
Unknown* 0 1,212.50p OTC Trade
 11:48:03 - 30-Jan-26
Unknown* 0 1,212.50p OTC Trade
 11:48:03 - 30-Jan-26
Unknown* 0 1,212.50p OTC Trade
 11:48:03 - 30-Jan-26
Unknown* 0 1,212.50p OTC Trade
 11:48:03 - 30-Jan-26
Unknown* 0 1,212.50p OTC Trade
 11:48:03 - 30-Jan-26
Unknown* 0 1,212.50p OTC Trade
 11:48:03 - 30-Jan-26
Unknown* 0 1,212.50p OTC Trade
 11:48:02 - 30-Jan-26
Unknown* 0 1,212.50p OTC Trade
 11:48:02 - 30-Jan-26
Unknown* 0 1,212.50p OTC Trade
 11:48:02 - 30-Jan-26
Unknown* 0 1,212.50p OTC Trade
 11:48:02 - 30-Jan-26
Unknown* 0 1,212.50p OTC Trade
 11:48:02 - 30-Jan-26
Unknown* 0 1,212.50p OTC Trade
 11:48:02 - 30-Jan-26
Unknown* 0 1,212.50p OTC Trade
 11:48:02 - 30-Jan-26
Unknown* 0 1,212.50p OTC Trade
 11:48:02 - 30-Jan-26
Unknown* 0 1,212.50p OTC Trade
 11:48:02 - 30-Jan-26
Unknown* 0 1,212.50p OTC Trade
 11:48:02 - 30-Jan-26
Unknown* 0 1,212.50p OTC Trade
 11:48:02 - 30-Jan-26
Unknown* 0 1,212.50p SI Trade
 11:47:57 - 30-Jan-26
Unknown* 0 1,212.00p SI Trade
 11:47:57 - 30-Jan-26
Unknown* 0 1,212.00p OTC Trade
 11:47:56 - 30-Jan-26
Unknown* 0 1,212.00p OTC Trade
 11:47:56 - 30-Jan-26
Buy* 150 1,212.50p SI Trade
 11:47:56 - 30-Jan-26
Unknown* 0 1,212.00p OTC Trade
 11:47:55 - 30-Jan-26
Unknown* 0 1,212.00p OTC Trade
 11:47:55 - 30-Jan-26
Unknown* 0 1,212.00p OTC Trade
 11:47:55 - 30-Jan-26
Unknown* 0 1,212.00p OTC Trade
 11:47:55 - 30-Jan-26
Unknown* 0 1,212.00p OTC Trade
 11:47:55 - 30-Jan-26
Unknown* 0 1,212.00p OTC Trade
 11:47:55 - 30-Jan-26
Unknown* 0 1,212.00p OTC Trade
 11:47:55 - 30-Jan-26
Unknown* 0 1,212.00p OTC Trade
 11:47:55 - 30-Jan-26
Unknown* 0 1,212.00p OTC Trade
 11:47:55 - 30-Jan-26
Unknown* 0 1,212.00p OTC Trade
 11:47:55 - 30-Jan-26
Unknown* 0 1,212.00p OTC Trade
 11:47:55 - 30-Jan-26
Unknown* 0 1,212.00p OTC Trade
 11:47:55 - 30-Jan-26
Unknown* 0 1,212.00p OTC Trade
 11:47:55 - 30-Jan-26
Unknown* 0 1,212.00p OTC Trade
 11:47:55 - 30-Jan-26
Unknown* 0 1,212.00p OTC Trade
 11:47:55 - 30-Jan-26
Unknown* 0 1,212.00p OTC Trade
 11:47:55 - 30-Jan-26
Unknown* 0 1,212.00p OTC Trade
 11:47:55 - 30-Jan-26
Unknown* 0 1,212.00p OTC Trade
 11:47:55 - 30-Jan-26
Unknown* 0 1,212.00p OTC Trade
 11:47:55 - 30-Jan-26
Unknown* 0 1,212.00p OTC Trade
 11:47:55 - 30-Jan-26
Unknown* 0 1,212.00p OTC Trade
 11:47:55 - 30-Jan-26
Unknown* 0 1,212.00p OTC Trade
 11:47:55 - 30-Jan-26
Unknown* 0 1,212.00p OTC Trade
 11:47:55 - 30-Jan-26
Sell* 80 1,212.075p Ordinary
 11:47:55 - 30-Jan-26
Unknown* 1 1,212.00p OTC Trade
 11:47:51 - 30-Jan-26
Buy* 1 1,212.445p Ordinary
 11:47:43 - 30-Jan-26
Unknown* 0 1,212.50p SI Trade
 11:47:42 - 30-Jan-26
Buy* 8 1,212.50p SI Trade
 11:47:42 - 30-Jan-26
Sell* 239 1,212.00p Automatic Execution
 11:47:34 - 30-Jan-26
Sell* 1,006 1,212.00p Automatic Execution
 11:47:34 - 30-Jan-26
Sell* 282 1,212.00p Automatic Execution
 11:47:34 - 30-Jan-26
Sell* 894 1,212.00p Automatic Execution
 11:47:34 - 30-Jan-26
Sell* 1,800 1,212.00p Automatic Execution
 11:47:34 - 30-Jan-26
Buy* 8,654 1,212.00p Automatic Execution
 11:47:34 - 30-Jan-26
Buy* 8,266 1,212.00p Automatic Execution
 11:47:34 - 30-Jan-26
Unknown* 0 1,212.00p SI Trade
 11:47:34 - 30-Jan-26
Sell* 11 1,211.50p SI Trade
 11:47:34 - 30-Jan-26
Buy* 1 1,211.998p Ordinary
 11:47:21 - 30-Jan-26
Unknown* 0 1,212.00p SI Trade
 11:47:12 - 30-Jan-26
Sell* 66 1,211.50p SI Trade
 11:47:11 - 30-Jan-26
Buy* 2 1,211.998p Ordinary
 11:47:03 - 30-Jan-26
Buy* 5 1,212.00p SI Trade
 11:47:02 - 30-Jan-26
Sell* 661 1,211.70p Ordinary
 11:47:00 - 30-Jan-26
Unknown* 0 1,212.00p OTC Trade
 11:46:56 - 30-Jan-26
Unknown* 0 1,212.00p OTC Trade
 11:46:55 - 30-Jan-26
Unknown* 0 1,212.00p OTC Trade
 11:46:55 - 30-Jan-26
Unknown* 0 1,212.00p OTC Trade
 11:46:55 - 30-Jan-26
Unknown* 0 1,212.00p SI Trade
 11:46:55 - 30-Jan-26
Buy* 7 1,212.00p SI Trade
 11:46:48 - 30-Jan-26
Buy* 5 1,212.00p SI Trade
 11:46:37 - 30-Jan-26
Buy* 1 1,211.998p Ordinary
 11:46:31 - 30-Jan-26
Buy* 2 1,212.00p SI Trade
 11:46:18 - 30-Jan-26
Unknown* 0 1,225.87154p SI Trade
Currency Conversion
 11:46:00 - 30-Jan-26
Buy* 262 1,211.50p Automatic Execution
 11:46:00 - 30-Jan-26
Unknown* 0 1,211.50p SI Trade
 11:45:59 - 30-Jan-26
Sell* 27 1,211.00p Automatic Execution
 11:45:57 - 30-Jan-26
Sell* 153 1,211.00p Automatic Execution
 11:45:57 - 30-Jan-26
Sell* 506 1,211.00p Automatic Execution
 11:45:57 - 30-Jan-26
Sell* 868 1,211.00p Automatic Execution
 11:45:57 - 30-Jan-26
Sell* 22 1,211.00p Automatic Execution
 11:45:57 - 30-Jan-26
Sell* 414 1,211.00p Automatic Execution
 11:45:57 - 30-Jan-26
Sell* 572 1,211.00p Automatic Execution
 11:45:57 - 30-Jan-26
Sell* 101 1,211.00p Automatic Execution
 11:45:57 - 30-Jan-26
Sell* 253 1,211.00p Automatic Execution
 11:45:57 - 30-Jan-26
Buy* 176 1,211.50p Automatic Execution
 11:45:55 - 30-Jan-26
Buy* 4 1,212.00p SI Trade
 11:45:45 - 30-Jan-26
Sell* 7 1,211.00p SI Trade
 11:45:45 - 30-Jan-26
Unknown* 0 1,212.00p SI Trade
 11:45:45 - 30-Jan-26
Sell* 1 1,211.00p SI Trade
 11:45:45 - 30-Jan-26
Unknown* 0 1,212.00p SI Trade
 11:45:45 - 30-Jan-26
Buy* 1 1,212.00p SI Trade
 11:45:30 - 30-Jan-26
Unknown* 0 1,212.00p SI Trade
 11:45:30 - 30-Jan-26
Unknown* 0 1,212.00p OTC Trade
 11:45:23 - 30-Jan-26
Unknown* 0 1,212.00p OTC Trade
 11:45:23 - 30-Jan-26
Unknown* 8 1,211.00p OTC Trade
 11:45:19 - 30-Jan-26
Unknown* 4 1,211.00p OTC Trade
 11:45:19 - 30-Jan-26
Unknown* 0 1,211.00p OTC Trade
 11:45:19 - 30-Jan-26
Unknown* 7 1,211.00p OTC Trade
 11:45:19 - 30-Jan-26
Unknown* 0 1,211.00p OTC Trade
 11:45:19 - 30-Jan-26
Unknown* 1 1,211.00p OTC Trade
 11:45:19 - 30-Jan-26
Unknown* 5 1,211.00p OTC Trade
 11:45:19 - 30-Jan-26
Unknown* 4 1,211.00p OTC Trade
 11:45:19 - 30-Jan-26
Unknown* 5 1,211.00p OTC Trade
 11:45:19 - 30-Jan-26
Unknown* 5 1,211.00p OTC Trade
 11:45:19 - 30-Jan-26
Unknown* 11 1,211.00p OTC Trade
 11:45:18 - 30-Jan-26
Unknown* 0 1,211.00p OTC Trade
 11:45:18 - 30-Jan-26
Unknown* 6 1,211.00p OTC Trade
 11:45:18 - 30-Jan-26
Unknown* 8 1,211.00p OTC Trade
 11:45:18 - 30-Jan-26
Unknown* 6 1,211.00p OTC Trade
 11:45:18 - 30-Jan-26
Unknown* 0 1,212.00p OTC Trade
 11:45:17 - 30-Jan-26
Unknown* 0 1,212.00p OTC Trade
 11:45:17 - 30-Jan-26
Unknown* 0 1,212.00p OTC Trade
 11:45:17 - 30-Jan-26
Unknown* 0 1,212.00p OTC Trade
 11:45:17 - 30-Jan-26
Unknown* 0 1,212.00p OTC Trade
 11:45:17 - 30-Jan-26
Unknown* 0 1,212.00p OTC Trade
 11:45:17 - 30-Jan-26
Unknown* 0 1,212.00p OTC Trade
 11:45:17 - 30-Jan-26
Buy* 543 1,211.50p Automatic Execution
 11:45:12 - 30-Jan-26
Buy* 202 1,211.50p Automatic Execution
 11:45:12 - 30-Jan-26
Unknown* 1 1,212.00p OTC Trade
 11:45:10 - 30-Jan-26
Unknown* 4 1,225.87154p SI Trade
Currency Conversion
 11:45:08 - 30-Jan-26
Buy* 98 1,211.50p Automatic Execution
 11:45:08 - 30-Jan-26
Buy* 411 1,211.50p Automatic Execution
 11:45:08 - 30-Jan-26
Buy* 8 1,211.498p Ordinary
 11:44:56 - 30-Jan-26
Buy* 25 1,211.50p SI Trade
 11:44:54 - 30-Jan-26
Unknown* 0 1,211.50p SI Trade
 11:44:54 - 30-Jan-26
Unknown* 0 1,211.00p OTC Trade
 11:44:46 - 30-Jan-26
Buy* 5 1,211.50p SI Trade
 11:44:43 - 30-Jan-26
Unknown* 0 1,211.00p SI Trade
 11:44:43 - 30-Jan-26
Unknown* 0 1,211.50p OTC Trade
 11:44:39 - 30-Jan-26
Unknown* 0 1,211.50p OTC Trade
 11:44:39 - 30-Jan-26
Unknown* 0 1,211.50p OTC Trade
 11:44:39 - 30-Jan-26
Unknown* 0 1,211.50p OTC Trade
 11:44:39 - 30-Jan-26
Buy* 164 1,211.50p SI Trade
 11:44:39 - 30-Jan-26
Unknown* 0 1,211.50p OTC Trade
 11:44:38 - 30-Jan-26
Unknown* 0 1,211.50p OTC Trade
 11:44:38 - 30-Jan-26
Buy* 41 1,211.50p SI Trade
 11:44:35 - 30-Jan-26
Buy* 17 1,211.50p SI Trade
 11:44:27 - 30-Jan-26
Unknown* 0 1,211.50p SI Trade
 11:44:22 - 30-Jan-26
Unknown* 0 1,211.00p SI Trade
 11:44:12 - 30-Jan-26
Unknown* 0 1,211.50p SI Trade
 11:44:00 - 30-Jan-26
Sell* 1,817 1,211.20p Ordinary
 11:43:55 - 30-Jan-26
Sell* 8 1,211.00p SI Trade
 11:43:52 - 30-Jan-26
Buy* 8 1,211.50p SI Trade
 11:43:48 - 30-Jan-26
Unknown* 0 1,222.40373p SI Trade
Currency Conversion
 11:43:37 - 30-Jan-26
Buy* 4 1,212.00p SI Trade
 11:43:37 - 30-Jan-26
Unknown* 0 1,211.00p SI Trade
 11:43:33 - 30-Jan-26
Sell* 140 1,211.20p Ordinary
 11:43:31 - 30-Jan-26
Sell* 10 1,211.00p Ordinary
 11:43:22 - 30-Jan-26
Unknown* 0 1,211.50p SI Trade
 11:43:17 - 30-Jan-26
Unknown* 0 1,211.00p SI Trade
 11:43:17 - 30-Jan-26
Unknown* 0 1,211.00p SI Trade
 11:43:17 - 30-Jan-26
Buy* 205 1,211.50p SI Trade
 11:43:17 - 30-Jan-26
Sell* 1 1,211.00p SI Trade
 11:43:17 - 30-Jan-26
Sell* 150 1,211.20p Ordinary
 11:43:03 - 30-Jan-26
Sell* 400 1,211.20p Ordinary
 11:42:52 - 30-Jan-26
Buy* 1 1,211.50p SI Trade
 11:42:33 - 30-Jan-26
Sell* 837 1,211.00p SI Trade
 11:42:33 - 30-Jan-26
Unknown* 100 1,211.50p OTC Trade
 11:42:28 - 30-Jan-26
Buy* 100 1,211.50p SI Trade
 11:42:28 - 30-Jan-26
Unknown* 0 1,211.00p SI Trade
 11:42:23 - 30-Jan-26
Unknown* 0 1,212.00p SI Trade
 11:42:17 - 30-Jan-26
Unknown* 0 1,211.00p OTC Trade
 11:42:09 - 30-Jan-26
Unknown* 0 1,211.00p OTC Trade
 11:42:09 - 30-Jan-26
Unknown* 0 1,211.00p OTC Trade
 11:42:09 - 30-Jan-26
Unknown* 0 1,211.00p OTC Trade
 11:42:09 - 30-Jan-26
Unknown* 0 1,211.00p OTC Trade
 11:42:09 - 30-Jan-26
Unknown* 0 1,211.00p OTC Trade
 11:42:09 - 30-Jan-26
Unknown* 0 1,211.00p OTC Trade
 11:42:09 - 30-Jan-26
Unknown* 0 1,211.00p OTC Trade
 11:42:09 - 30-Jan-26
Unknown* 0 1,211.00p OTC Trade
 11:42:09 - 30-Jan-26
Unknown* 0 1,211.00p OTC Trade
 11:42:09 - 30-Jan-26
Unknown* 0 1,211.00p OTC Trade
 11:42:09 - 30-Jan-26
Unknown* 0 1,211.00p OTC Trade
 11:42:09 - 30-Jan-26
Unknown* 0 1,211.00p OTC Trade
 11:42:09 - 30-Jan-26
Unknown* 0 1,211.00p SI Trade
 11:42:01 - 30-Jan-26
Unknown* 0 1,211.50p SI Trade
 11:42:00 - 30-Jan-26
Sell* 696 1,211.50p Automatic Execution
 11:42:00 - 30-Jan-26
Sell* 428 1,211.50p Automatic Execution
 11:42:00 - 30-Jan-26
Buy* 1 1,212.00p SI Trade
 11:41:52 - 30-Jan-26
Sell* 541 1,211.50p SI Trade
 11:41:35 - 30-Jan-26
FTSE 100 Latest
Value10,211.55
Change39.79