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
Sell* 300 1,098.00p Automatic Execution
16:38:50 - 16-Dec-25
Buy* 426 1,098.00p SI Trade
16:35:18 - 16-Dec-25
Buy* 124 1,098.00p SI Trade
16:35:18 - 16-Dec-25
Buy* 849 1,098.00p SI Trade
16:35:18 - 16-Dec-25
Buy* 85 1,098.00p SI Trade
16:35:18 - 16-Dec-25
Buy* 1,947 1,098.00p SI Trade
16:35:18 - 16-Dec-25
Buy* 539 1,098.00p SI Trade
16:35:18 - 16-Dec-25
Buy* 196 1,098.00p SI Trade
16:35:18 - 16-Dec-25
Buy* 2,423 1,098.00p SI Trade
16:35:18 - 16-Dec-25
Buy* 43,262 1,098.00p SI Trade
16:35:18 - 16-Dec-25
Buy* 312 1,098.00p SI Trade
16:35:18 - 16-Dec-25
Buy* 137 1,098.00p SI Trade
16:35:18 - 16-Dec-25
Buy* 233 1,098.00p SI Trade
16:35:18 - 16-Dec-25
Buy* 69 1,098.00p SI Trade
16:35:18 - 16-Dec-25
Buy* 5,032,986 1,098.00p Suspected BUY Trade
16:35:18 - 16-Dec-25
Buy* 863 1,097.00p Automatic Execution
16:30:00 - 16-Dec-25
Sell* 671 1,096.50p Automatic Execution
16:29:59 - 16-Dec-25
Sell* 850 1,096.50p Automatic Execution
16:29:59 - 16-Dec-25
Sell* 100 1,097.00p Automatic Execution
16:29:59 - 16-Dec-25
Sell* 773 1,097.00p Automatic Execution
16:29:59 - 16-Dec-25
Sell* 926 1,097.00p Automatic Execution
16:29:59 - 16-Dec-25
Unknown* 1,624 1,097.25p SI Trade
16:29:53 - 16-Dec-25
Unknown* 1 1,105.95309p SI Trade
Currency Conversion
16:29:48 - 16-Dec-25
Sell* 5,000 1,097.219p Ordinary
16:29:42 - 16-Dec-25
Sell* 3,868 1,097.00p SI Trade
16:29:42 - 16-Dec-25
Buy* 138 1,097.50p Automatic Execution
16:29:42 - 16-Dec-25
Buy* 4 1,097.50p Automatic Execution
16:29:42 - 16-Dec-25
Buy* 1,660 1,097.50p Automatic Execution
16:29:42 - 16-Dec-25
Buy* 371 1,097.50p Automatic Execution
16:29:42 - 16-Dec-25
Buy* 7 1,097.50p Automatic Execution
16:29:42 - 16-Dec-25
Buy* 386 1,097.50p Automatic Execution
16:29:42 - 16-Dec-25
Buy* 23 1,097.50p Automatic Execution
16:29:42 - 16-Dec-25
Buy* 745 1,097.50p Automatic Execution
16:29:42 - 16-Dec-25
Buy* 663 1,097.50p Automatic Execution
16:29:42 - 16-Dec-25
Buy* 750 1,097.50p Automatic Execution
16:29:42 - 16-Dec-25
Unknown* 0 1,105.95309p SI Trade
Currency Conversion
16:29:40 - 16-Dec-25
Sell* 442 1,097.00p Automatic Execution
16:29:40 - 16-Dec-25
Sell* 2,341 1,097.00p Automatic Execution
16:29:40 - 16-Dec-25
Sell* 646 1,097.00p Automatic Execution
16:29:40 - 16-Dec-25
Sell* 77 1,097.00p Automatic Execution
16:29:40 - 16-Dec-25
Buy* 45 1,097.50p SI Trade
16:29:30 - 16-Dec-25
Sell* 28 1,097.00p Automatic Execution
16:29:30 - 16-Dec-25
Unknown* 65 1,104.19482p SI Trade
Currency Conversion
16:29:19 - 16-Dec-25
Buy* 453 1,103.00p Ordinary
16:29:18 - 16-Dec-25
Sell* 716 1,097.00p Automatic Execution
16:29:16 - 16-Dec-25
Sell* 772 1,097.50p Automatic Execution
16:29:15 - 16-Dec-25
Sell* 1,820 1,097.50p Automatic Execution
16:29:15 - 16-Dec-25
Sell* 750 1,097.50p Automatic Execution
16:29:15 - 16-Dec-25
Sell* 886 1,097.50p Automatic Execution
16:29:15 - 16-Dec-25
Sell* 90 1,097.50p Automatic Execution
16:29:15 - 16-Dec-25
Sell* 866 1,097.50p Automatic Execution
16:29:15 - 16-Dec-25
Buy* 5 1,097.995p Ordinary
16:29:12 - 16-Dec-25
Unknown* 0 1,097.50p SI Trade
16:28:47 - 16-Dec-25
Sell* 2 1,097.50p SI Trade
16:28:45 - 16-Dec-25
Sell* 2,839 1,097.50p Automatic Execution
16:28:42 - 16-Dec-25
Sell* 751 1,097.50p Automatic Execution
16:28:42 - 16-Dec-25
Sell* 15 1,097.50p SI Trade
16:28:16 - 16-Dec-25
Sell* 993 1,097.50p Automatic Execution
16:28:14 - 16-Dec-25
Sell* 663 1,097.50p Automatic Execution
16:28:14 - 16-Dec-25
Sell* 71 1,097.50p Automatic Execution
16:28:14 - 16-Dec-25
Sell* 820 1,097.50p Automatic Execution
16:28:14 - 16-Dec-25
Sell* 1,480 1,097.50p Automatic Execution
16:28:14 - 16-Dec-25
Sell* 750 1,097.50p Automatic Execution
16:28:14 - 16-Dec-25
Sell* 1,872 1,097.50p Automatic Execution
16:28:14 - 16-Dec-25
Buy* 2,000 1,097.8645p Ordinary
16:28:13 - 16-Dec-25
Sell* 1 1,097.50p SI Trade
16:28:07 - 16-Dec-25
Buy* 500 1,097.7785p Ordinary
16:28:03 - 16-Dec-25
Unknown* 0 1,097.50p SI Trade
16:28:02 - 16-Dec-25
Unknown* 0 1,098.00p SI Trade
16:27:59 - 16-Dec-25
Unknown* 0 1,098.00p SI Trade
16:27:59 - 16-Dec-25
Sell* 348 1,098.00p Automatic Execution
16:27:24 - 16-Dec-25
Buy* 24 1,098.00p Automatic Execution
16:27:24 - 16-Dec-25
Buy* 324 1,098.00p Automatic Execution
16:27:24 - 16-Dec-25
Buy* 232 1,098.00p Automatic Execution
16:27:24 - 16-Dec-25
Buy* 9 1,098.00p Automatic Execution
16:27:24 - 16-Dec-25
Buy* 4 1,098.50p SI Trade
16:27:24 - 16-Dec-25
Sell* 100 1,098.00p Automatic Execution
16:27:24 - 16-Dec-25
Sell* 750 1,098.00p Automatic Execution
16:27:24 - 16-Dec-25
Sell* 817 1,098.00p Automatic Execution
16:27:24 - 16-Dec-25
Sell* 898 1,098.00p Automatic Execution
16:27:24 - 16-Dec-25
Unknown* 0 1,098.50p SI Trade
16:27:18 - 16-Dec-25
Sell* 1,074 1,098.50p Automatic Execution
16:27:18 - 16-Dec-25
Sell* 2,341 1,098.50p Automatic Execution
16:27:18 - 16-Dec-25
Sell* 933 1,098.50p Automatic Execution
16:27:18 - 16-Dec-25
Sell* 66 1,098.50p Automatic Execution
16:27:18 - 16-Dec-25
Sell* 840 1,098.50p Automatic Execution
16:27:18 - 16-Dec-25
Sell* 750 1,098.50p Automatic Execution
16:27:18 - 16-Dec-25
Sell* 1,872 1,098.50p Automatic Execution
16:27:18 - 16-Dec-25
Buy* 1 1,099.00p SI Trade
16:27:12 - 16-Dec-25
Unknown* 0 1,098.50p SI Trade
16:27:08 - 16-Dec-25
Buy* 1 1,099.00p SI Trade
16:26:54 - 16-Dec-25
Buy* 14 1,099.00p SI Trade
16:26:53 - 16-Dec-25
Unknown* 0 1,099.00p SI Trade
16:26:46 - 16-Dec-25
Buy* 600 1,098.635p Ordinary
16:26:37 - 16-Dec-25
Sell* 476 1,098.50p Automatic Execution
16:26:35 - 16-Dec-25
Sell* 964 1,098.50p Automatic Execution
16:26:35 - 16-Dec-25
Sell* 787 1,098.50p Automatic Execution
16:26:35 - 16-Dec-25
Buy* 61 1,098.779p Ordinary
16:26:31 - 16-Dec-25
Sell* 121 1,098.50p Automatic Execution
16:26:27 - 16-Dec-25
Buy* 1,872 1,098.50p Automatic Execution
16:26:27 - 16-Dec-25
Buy* 200 1,098.50p Automatic Execution
16:26:27 - 16-Dec-25
Buy* 79 1,098.50p Automatic Execution
16:26:27 - 16-Dec-25
Buy* 6 1,098.50p Automatic Execution
16:26:27 - 16-Dec-25
Buy* 138 1,098.50p Automatic Execution
16:26:27 - 16-Dec-25
Buy* 107 1,098.50p Automatic Execution
16:26:27 - 16-Dec-25
Buy* 627 1,098.50p Automatic Execution
16:26:27 - 16-Dec-25
Buy* 338 1,098.50p Automatic Execution
16:26:27 - 16-Dec-25
Buy* 431 1,098.50p Automatic Execution
16:26:27 - 16-Dec-25
Buy* 72 1,098.50p Automatic Execution
16:26:27 - 16-Dec-25
Sell* 24 1,098.50p SI Trade
16:26:26 - 16-Dec-25
Buy* 751 1,098.00p Automatic Execution
16:26:17 - 16-Dec-25
Unknown* 1,619 1,098.00p Automatic Execution
16:26:17 - 16-Dec-25
Buy* 382 1,098.00p Automatic Execution
16:26:17 - 16-Dec-25
Buy* 332 1,098.00p Automatic Execution
16:26:17 - 16-Dec-25
Buy* 569 1,098.00p Automatic Execution
16:26:17 - 16-Dec-25
Buy* 320 1,098.00p Automatic Execution
16:26:17 - 16-Dec-25
Buy* 100 1,098.00p Automatic Execution
16:26:17 - 16-Dec-25
Buy* 1,670 1,098.00p Automatic Execution
16:26:17 - 16-Dec-25
Buy* 480 1,098.00p Automatic Execution
16:26:17 - 16-Dec-25
Buy* 969 1,098.00p Automatic Execution
16:26:17 - 16-Dec-25
Buy* 853 1,098.00p Automatic Execution
16:26:17 - 16-Dec-25
Sell* 543 1,097.564p Ordinary
16:26:14 - 16-Dec-25
Sell* 2,299 1,097.50p Automatic Execution
16:26:12 - 16-Dec-25
Sell* 1,872 1,097.50p Automatic Execution
16:26:12 - 16-Dec-25
Sell* 1,872 1,097.50p Automatic Execution
16:26:12 - 16-Dec-25
Sell* 66 1,097.50p Automatic Execution
16:26:12 - 16-Dec-25
Buy* 3 1,098.00p SI Trade
16:26:11 - 16-Dec-25
Buy* 9 1,097.50p Automatic Execution
16:26:09 - 16-Dec-25
Buy* 231 1,097.50p Automatic Execution
16:26:09 - 16-Dec-25
Sell* 741 1,097.00p Automatic Execution
16:26:09 - 16-Dec-25
Unknown* 0 1,098.00p SI Trade
16:26:04 - 16-Dec-25
Buy* 4 1,098.00p SI Trade
16:25:44 - 16-Dec-25
Buy* 787 1,098.00p Automatic Execution
16:25:36 - 16-Dec-25
Unknown* 0 1,098.00p SI Trade
16:25:35 - 16-Dec-25
Buy* 1,848 1,098.00p Automatic Execution
16:25:35 - 16-Dec-25
Buy* 787 1,098.00p Automatic Execution
16:25:34 - 16-Dec-25
Buy* 894 1,098.00p Automatic Execution
16:25:34 - 16-Dec-25
Buy* 750 1,098.00p Automatic Execution
16:25:34 - 16-Dec-25
Buy* 1,420 1,098.00p Automatic Execution
16:25:34 - 16-Dec-25
Buy* 1,872 1,098.00p Automatic Execution
16:25:34 - 16-Dec-25
Buy* 43 1,098.00p Automatic Execution
16:25:34 - 16-Dec-25
Buy* 1,703 1,098.00p SI Trade
16:25:31 - 16-Dec-25
Buy* 2,065 1,098.00p SI Trade
16:25:31 - 16-Dec-25
Sell* 336 1,098.00p Automatic Execution
16:25:31 - 16-Dec-25
Buy* 668 1,098.00p Automatic Execution
16:25:31 - 16-Dec-25
Buy* 1,470 1,098.00p Automatic Execution
16:25:31 - 16-Dec-25
Buy* 750 1,098.00p Automatic Execution
16:25:31 - 16-Dec-25
Buy* 402 1,098.00p Automatic Execution
16:25:31 - 16-Dec-25
Buy* 568 1,098.00p Automatic Execution
16:25:31 - 16-Dec-25
Buy* 1,470 1,098.00p Automatic Execution
16:25:31 - 16-Dec-25
Buy* 626 1,098.00p Automatic Execution
16:25:31 - 16-Dec-25
Buy* 554 1,098.00p Automatic Execution
16:25:31 - 16-Dec-25
Buy* 161 1,098.00p Automatic Execution
16:25:31 - 16-Dec-25
Buy* 1,872 1,098.00p Automatic Execution
16:25:31 - 16-Dec-25
Sell* 1 1,097.50p SI Trade
16:25:30 - 16-Dec-25
Sell* 163 1,097.50p SI Trade
16:25:21 - 16-Dec-25
Buy* 550 1,097.50p Automatic Execution
16:25:21 - 16-Dec-25
Buy* 427 1,097.50p Automatic Execution
16:25:21 - 16-Dec-25
Buy* 17 1,097.50p Automatic Execution
16:25:21 - 16-Dec-25
Buy* 2,938 1,097.50p Automatic Execution
16:25:21 - 16-Dec-25
Buy* 270 1,097.50p Automatic Execution
16:25:21 - 16-Dec-25
Buy* 871 1,097.50p Automatic Execution
16:25:21 - 16-Dec-25
Sell* 1 1,097.50p SI Trade
16:25:12 - 16-Dec-25
Buy* 2 1,098.00p SI Trade
16:25:11 - 16-Dec-25
Sell* 809 1,098.00p Automatic Execution
16:25:11 - 16-Dec-25
Sell* 69 1,098.00p SI Trade
16:25:09 - 16-Dec-25
Unknown* 0 1,099.50p SI Trade
16:24:57 - 16-Dec-25
Sell* 43 1,098.50p SI Trade
16:24:53 - 16-Dec-25
Unknown* 0 1,099.50p OTC Trade
16:24:52 - 16-Dec-25
Unknown* 0 1,099.50p OTC Trade
16:24:52 - 16-Dec-25
Unknown* 0 1,099.50p OTC Trade
16:24:52 - 16-Dec-25
Unknown* 0 1,099.50p OTC Trade
16:24:52 - 16-Dec-25
Unknown* 0 1,099.50p OTC Trade
16:24:52 - 16-Dec-25
Unknown* 0 1,099.50p OTC Trade
16:24:52 - 16-Dec-25
Unknown* 0 1,099.50p OTC Trade
16:24:51 - 16-Dec-25
Unknown* 0 1,099.50p OTC Trade
16:24:51 - 16-Dec-25
Unknown* 0 1,099.50p OTC Trade
16:24:51 - 16-Dec-25
Unknown* 0 1,099.50p OTC Trade
16:24:51 - 16-Dec-25
Unknown* 0 1,099.50p OTC Trade
16:24:51 - 16-Dec-25
Unknown* 0 1,099.50p OTC Trade
16:24:51 - 16-Dec-25
Unknown* 1 1,099.00p SI Trade
16:24:51 - 16-Dec-25
Sell* 717 1,099.00p Automatic Execution
16:24:35 - 16-Dec-25
Sell* 52 1,099.00p Automatic Execution
16:24:35 - 16-Dec-25
Buy* 1 1,099.50p SI Trade
16:24:33 - 16-Dec-25
Buy* 163 1,099.00p Automatic Execution
16:24:21 - 16-Dec-25
Buy* 426 1,099.00p Automatic Execution
16:24:21 - 16-Dec-25
Buy* 293 1,099.00p Automatic Execution
16:24:21 - 16-Dec-25
Buy* 472 1,099.00p Automatic Execution
16:24:21 - 16-Dec-25
Buy* 750 1,099.00p Automatic Execution
16:24:21 - 16-Dec-25
Buy* 393 1,099.00p Automatic Execution
16:24:21 - 16-Dec-25
Buy* 1,362 1,099.00p Automatic Execution
16:24:21 - 16-Dec-25
Buy* 215 1,099.00p Automatic Execution
16:24:21 - 16-Dec-25
Buy* 410 1,099.00p Automatic Execution
16:24:21 - 16-Dec-25
Buy* 410 1,099.00p Automatic Execution
16:24:21 - 16-Dec-25
Buy* 8 1,099.00p Automatic Execution
16:24:21 - 16-Dec-25
Sell* 1 1,098.50p SI Trade
16:24:15 - 16-Dec-25
Buy* 3 1,099.00p SI Trade
16:24:15 - 16-Dec-25
Sell* 513 1,098.50p Automatic Execution
16:24:15 - 16-Dec-25
Sell* 750 1,098.50p Automatic Execution
16:24:15 - 16-Dec-25
Sell* 767 1,098.50p Automatic Execution
16:24:15 - 16-Dec-25
FTSE 100 Latest
Value9,684.79
Change-66.52