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* 4,207,533 1,118.00p Negotiated Trade
OTC Trade
 17:08:09 - 23-Mar-26
Sell* 19,892 1,183.00p SI Trade
Suspected SELL Trade
 16:49:34 - 23-Mar-26
Buy* 13,765 1,183.00p Automatic Execution
 16:39:34 - 23-Mar-26
Buy* 127,697 1,185.029p SI Trade
Negotiated Trade
 16:39:29 - 23-Mar-26
Buy* 400 1,183.00p Automatic Execution
 16:38:59 - 23-Mar-26
Buy* 692 1,183.00p Automatic Execution
 16:38:45 - 23-Mar-26
Buy* 25 1,183.00p Automatic Execution
 16:38:08 - 23-Mar-26
Buy* 6,978 1,183.00p Automatic Execution
 16:37:17 - 23-Mar-26
Buy* 161,854 1,183.00p Automatic Execution
 16:37:11 - 23-Mar-26
Buy* 16,452 1,183.00p SI Trade
 16:36:30 - 23-Mar-26
Buy* 1,443 1,183.00p SI Trade
 16:36:30 - 23-Mar-26
Buy* 400 1,183.00p SI Trade
Negotiated Trade
 16:36:20 - 23-Mar-26
Buy* 400 1,183.00p SI Trade
Negotiated Trade
 16:36:20 - 23-Mar-26
Buy* 5,848 1,183.00p Automatic Execution
 16:36:14 - 23-Mar-26
Sell* 10,000 1,183.00p Automatic Execution
 16:36:14 - 23-Mar-26
Sell* 10,000 1,183.00p Automatic Execution
 16:36:14 - 23-Mar-26
Sell* 10,000 1,183.00p Automatic Execution
 16:36:14 - 23-Mar-26
Unknown* 81,292 1,196.069p OTC Trade
 16:36:03 - 23-Mar-26
Sell* 1,895 1,183.00p SI Trade
 16:35:02 - 23-Mar-26
Sell* 21,825 1,183.00p SI Trade
 16:35:02 - 23-Mar-26
Sell* 78 1,183.00p SI Trade
 16:35:02 - 23-Mar-26
Sell* 162 1,183.00p SI Trade
 16:35:02 - 23-Mar-26
Sell* 451 1,183.00p SI Trade
 16:35:02 - 23-Mar-26
Sell* 13 1,183.00p SI Trade
 16:35:02 - 23-Mar-26
Sell* 24 1,183.00p SI Trade
 16:35:02 - 23-Mar-26
Sell* 214 1,183.00p SI Trade
 16:35:02 - 23-Mar-26
Sell* 1,624 1,183.00p SI Trade
 16:35:02 - 23-Mar-26
Sell* 949 1,183.00p SI Trade
 16:35:02 - 23-Mar-26
Sell* 21,385 1,183.00p SI Trade
 16:35:02 - 23-Mar-26
Sell* 494 1,183.00p SI Trade
 16:35:02 - 23-Mar-26
Sell* 563 1,183.00p SI Trade
 16:35:02 - 23-Mar-26
Sell* 180 1,183.00p SI Trade
 16:35:02 - 23-Mar-26
Sell* 4,222 1,183.00p SI Trade
 16:35:02 - 23-Mar-26
Sell* 530 1,183.00p Automatic Execution
 16:35:02 - 23-Mar-26
Sell* 2,436 1,183.00p Automatic Execution
 16:35:02 - 23-Mar-26
Sell* 7,694 1,183.00p Automatic Execution
 16:35:02 - 23-Mar-26
Sell* 7,727,734 1,183.00p Uncrossing Trade
 16:35:02 - 23-Mar-26
Sell* 520 1,191.50p Automatic Execution
 16:29:59 - 23-Mar-26
Sell* 464 1,191.50p Automatic Execution
 16:29:59 - 23-Mar-26
Buy* 128 1,192.00p Automatic Execution
 16:29:59 - 23-Mar-26
Buy* 1,140 1,192.00p Automatic Execution
 16:29:59 - 23-Mar-26
Buy* 32 1,192.00p Automatic Execution
 16:29:59 - 23-Mar-26
Buy* 201 1,192.00p Automatic Execution
 16:29:59 - 23-Mar-26
Buy* 907 1,192.00p Automatic Execution
 16:29:59 - 23-Mar-26
Buy* 10 1,192.00p SI Trade
 16:29:59 - 23-Mar-26
Buy* 16 1,192.00p SI Trade
 16:29:59 - 23-Mar-26
Sell* 689 1,192.00p Automatic Execution
 16:29:59 - 23-Mar-26
Sell* 79 1,192.00p Automatic Execution
 16:29:59 - 23-Mar-26
Sell* 398 1,192.00p Automatic Execution
 16:29:58 - 23-Mar-26
Sell* 123 1,192.00p Automatic Execution
 16:29:58 - 23-Mar-26
Sell* 695 1,192.00p Automatic Execution
 16:29:58 - 23-Mar-26
Buy* 90 1,192.50p SI Trade
 16:29:56 - 23-Mar-26
Unknown* 0 1,192.50p SI Trade
 16:29:56 - 23-Mar-26
Buy* 100 1,192.275p Ordinary
 16:29:55 - 23-Mar-26
Sell* 885 1,192.00p Automatic Execution
 16:29:55 - 23-Mar-26
Buy* 8 1,192.50p SI Trade
 16:29:50 - 23-Mar-26
Buy* 9 1,192.50p SI Trade
 16:29:49 - 23-Mar-26
Sell* 533 1,192.00p Automatic Execution
 16:29:49 - 23-Mar-26
Sell* 641 1,192.00p Automatic Execution
 16:29:49 - 23-Mar-26
Buy* 2,730 1,192.50p Automatic Execution
 16:29:49 - 23-Mar-26
Buy* 50 1,192.50p Automatic Execution
 16:29:49 - 23-Mar-26
Buy* 131 1,192.50p Automatic Execution
 16:29:49 - 23-Mar-26
Buy* 2,293 1,192.50p Automatic Execution
 16:29:49 - 23-Mar-26
Sell* 8 1,192.00p Automatic Execution
 16:29:47 - 23-Mar-26
Sell* 1,938 1,192.00p Automatic Execution
 16:29:47 - 23-Mar-26
Sell* 10 1,192.00p SI Trade
 16:29:44 - 23-Mar-26
Buy* 202 1,192.50p Automatic Execution
 16:29:41 - 23-Mar-26
Buy* 498 1,192.50p Automatic Execution
 16:29:41 - 23-Mar-26
Sell* 600 1,192.00p SI Trade
 16:29:39 - 23-Mar-26
Buy* 251 1,192.2505p Ordinary
 16:29:38 - 23-Mar-26
Sell* 481 1,192.00p Automatic Execution
 16:29:37 - 23-Mar-26
Sell* 2,092 1,192.00p Automatic Execution
 16:29:37 - 23-Mar-26
Buy* 642 1,192.50p Automatic Execution
 16:29:36 - 23-Mar-26
Sell* 436 1,192.50p Automatic Execution
 16:29:35 - 23-Mar-26
Sell* 1,531 1,192.50p Automatic Execution
 16:29:35 - 23-Mar-26
Sell* 166 1,192.50p Automatic Execution
 16:29:35 - 23-Mar-26
Sell* 278 1,192.50p Automatic Execution
 16:29:35 - 23-Mar-26
Sell* 285 1,192.50p Automatic Execution
 16:29:35 - 23-Mar-26
Sell* 9,235 1,192.50p Automatic Execution
 16:29:35 - 23-Mar-26
Sell* 2,449 1,192.50p Automatic Execution
 16:29:35 - 23-Mar-26
Sell* 9 1,192.50p Automatic Execution
 16:29:35 - 23-Mar-26
Unknown* 0 1,193.00p SI Trade
 16:29:34 - 23-Mar-26
Buy* 150 1,193.00p SI Trade
 16:29:33 - 23-Mar-26
Buy* 22 1,193.00p SI Trade
 16:29:32 - 23-Mar-26
Sell* 251 1,192.50p SI Trade
 16:29:32 - 23-Mar-26
Buy* 500 1,192.751p Ordinary
 16:29:32 - 23-Mar-26
Sell* 46 1,192.6955p Ordinary
 16:29:31 - 23-Mar-26
Sell* 6 1,192.50p SI Trade
 16:29:31 - 23-Mar-26
Unknown* 0 1,193.00p SI Trade
 16:29:27 - 23-Mar-26
Sell* 200 1,192.50p SI Trade
 16:29:27 - 23-Mar-26
Buy* 2 1,193.00p SI Trade
 16:29:25 - 23-Mar-26
Unknown* 0 1,193.00p SI Trade
 16:29:25 - 23-Mar-26
Sell* 13 1,192.50p SI Trade
 16:29:22 - 23-Mar-26
Buy* 1 1,193.00p SI Trade
 16:29:20 - 23-Mar-26
Sell* 72 1,192.50p SI Trade
 16:29:20 - 23-Mar-26
Sell* 152 1,193.00p Automatic Execution
 16:29:19 - 23-Mar-26
Sell* 1,081 1,193.00p Automatic Execution
 16:29:19 - 23-Mar-26
Buy* 133 1,193.50p SI Trade
 16:29:19 - 23-Mar-26
Sell* 167 1,193.171p Ordinary
 16:29:18 - 23-Mar-26
Buy* 24 1,193.50p SI Trade
 16:29:17 - 23-Mar-26
Buy* 1 1,193.50p SI Trade
 16:29:12 - 23-Mar-26
Buy* 8 1,193.50p SI Trade
 16:29:12 - 23-Mar-26
Sell* 85 1,193.00p SI Trade
 16:29:10 - 23-Mar-26
Sell* 727 1,193.00p Automatic Execution
 16:29:06 - 23-Mar-26
Sell* 6,300 1,193.00p Automatic Execution
 16:29:06 - 23-Mar-26
Buy* 107 1,193.50p SI Trade
 16:29:06 - 23-Mar-26
Sell* 3 1,193.00p Automatic Execution
 16:29:05 - 23-Mar-26
Sell* 301 1,193.00p Automatic Execution
 16:29:05 - 23-Mar-26
Sell* 1,893 1,193.00p Automatic Execution
 16:29:05 - 23-Mar-26
Sell* 3 1,193.00p SI Trade
 16:29:04 - 23-Mar-26
Buy* 2 1,193.50p SI Trade
 16:29:03 - 23-Mar-26
Buy* 1,859 1,193.50p Automatic Execution
 16:29:02 - 23-Mar-26
Buy* 1,859 1,193.50p Automatic Execution
 16:29:02 - 23-Mar-26
Sell* 34 1,193.50p Automatic Execution
 16:29:02 - 23-Mar-26
Buy* 5,198 1,194.00p SI Trade
 16:29:00 - 23-Mar-26
Unknown* 0 1,194.00p SI Trade
 16:28:58 - 23-Mar-26
Buy* 125 1,194.275p Ordinary
 16:28:55 - 23-Mar-26
Unknown* 0 1,206.90298p SI Trade
Currency Conversion
 16:28:54 - 23-Mar-26
Sell* 1,546 1,194.50p Automatic Execution
 16:28:54 - 23-Mar-26
Sell* 668 1,194.50p Automatic Execution
 16:28:54 - 23-Mar-26
Sell* 958 1,194.50p Automatic Execution
 16:28:54 - 23-Mar-26
Sell* 2,458 1,194.50p Automatic Execution
 16:28:54 - 23-Mar-26
Buy* 3,377 1,194.50p Automatic Execution
 16:28:54 - 23-Mar-26
Buy* 36 1,194.50p SI Trade
 16:28:51 - 23-Mar-26
Buy* 25 1,194.50p SI Trade
 16:28:51 - 23-Mar-26
Buy* 22 1,194.50p SI Trade
 16:28:49 - 23-Mar-26
Buy* 50 1,194.50p SI Trade
 16:28:49 - 23-Mar-26
Buy* 25 1,194.50p SI Trade
 16:28:49 - 23-Mar-26
Buy* 4 1,194.50p SI Trade
 16:28:46 - 23-Mar-26
Buy* 20 1,194.50p SI Trade
 16:28:45 - 23-Mar-26
Buy* 20 1,194.325p Ordinary
 16:28:41 - 23-Mar-26
Sell* 1 1,193.8284p Ordinary
 16:28:41 - 23-Mar-26
Buy* 100 1,194.50p SI Trade
 16:28:39 - 23-Mar-26
Buy* 2 1,194.50p SI Trade
 16:28:38 - 23-Mar-26
Buy* 554 1,194.50p Automatic Execution
 16:28:37 - 23-Mar-26
Buy* 1,161 1,194.50p Automatic Execution
 16:28:37 - 23-Mar-26
Buy* 2,216 1,194.50p Automatic Execution
 16:28:37 - 23-Mar-26
Sell* 1,006 1,194.00p Automatic Execution
 16:28:36 - 23-Mar-26
Sell* 200 1,194.00p SI Trade
 16:28:36 - 23-Mar-26
Buy* 734 1,194.00p Automatic Execution
 16:28:35 - 23-Mar-26
Buy* 96 1,194.00p Automatic Execution
 16:28:35 - 23-Mar-26
Buy* 646 1,194.00p Automatic Execution
 16:28:35 - 23-Mar-26
Buy* 1,161 1,194.00p Automatic Execution
 16:28:35 - 23-Mar-26
Buy* 22 1,194.00p SI Trade
 16:28:34 - 23-Mar-26
Buy* 1,161 1,194.00p Automatic Execution
 16:28:34 - 23-Mar-26
Buy* 3,377 1,194.00p Automatic Execution
 16:28:34 - 23-Mar-26
Buy* 48 1,194.00p Automatic Execution
 16:28:34 - 23-Mar-26
Buy* 1,212 1,194.00p Automatic Execution
 16:28:34 - 23-Mar-26
Buy* 90 1,194.00p Automatic Execution
 16:28:34 - 23-Mar-26
Buy* 95 1,194.00p Automatic Execution
 16:28:34 - 23-Mar-26
Buy* 845 1,194.00p Automatic Execution
 16:28:34 - 23-Mar-26
Buy* 852 1,194.00p Automatic Execution
 16:28:34 - 23-Mar-26
Buy* 54 1,193.8098p Ordinary
 16:28:33 - 23-Mar-26
Sell* 1,006 1,193.695p Ordinary
 16:28:31 - 23-Mar-26
Sell* 3 1,193.50p SI Trade
 16:28:31 - 23-Mar-26
Buy* 41 1,194.00p SI Trade
 16:28:30 - 23-Mar-26
Sell* 1 1,193.5015p Ordinary
 16:28:27 - 23-Mar-26
Buy* 4,188 1,193.86p Ordinary
 16:28:27 - 23-Mar-26
Buy* 8,365 1,193.84p Ordinary
 16:28:20 - 23-Mar-26
Buy* 1,206 1,193.50p Automatic Execution
 16:28:20 - 23-Mar-26
Buy* 393 1,193.50p Automatic Execution
 16:28:20 - 23-Mar-26
Buy* 1,893 1,193.50p Automatic Execution
 16:28:20 - 23-Mar-26
Buy* 1 1,193.50p Automatic Execution
 16:28:20 - 23-Mar-26
Buy* 122 1,193.50p Automatic Execution
 16:28:20 - 23-Mar-26
Buy* 84 1,193.50p Automatic Execution
 16:28:20 - 23-Mar-26
Buy* 2,986 1,193.50p Automatic Execution
 16:28:20 - 23-Mar-26
Buy* 333 1,193.50p Automatic Execution
 16:28:20 - 23-Mar-26
Buy* 2 1,193.50p SI Trade
 16:28:20 - 23-Mar-26
Buy* 1,052 1,193.50p Automatic Execution
 16:28:20 - 23-Mar-26
Buy* 338 1,193.50p Automatic Execution
 16:28:20 - 23-Mar-26
Sell* 2,092 1,193.50p Automatic Execution
 16:28:20 - 23-Mar-26
Sell* 1,586 1,193.50p Automatic Execution
 16:28:20 - 23-Mar-26
Buy* 24 1,194.00p SI Trade
 16:28:19 - 23-Mar-26
Unknown* 0 1,203.43486p SI Trade
Currency Conversion
 16:28:15 - 23-Mar-26
Buy* 96 1,194.00p SI Trade
 16:28:09 - 23-Mar-26
Buy* 23 1,194.00p SI Trade
 16:28:08 - 23-Mar-26
Buy* 226 1,194.175p Ordinary
 16:28:03 - 23-Mar-26
Sell* 180 1,193.50p SI Trade
 16:28:03 - 23-Mar-26
Buy* 26 1,194.00p SI Trade
 16:28:02 - 23-Mar-26
Sell* 2,092 1,193.50p Automatic Execution
 16:28:02 - 23-Mar-26
Sell* 298 1,193.50p Automatic Execution
 16:28:02 - 23-Mar-26
Sell* 1,183 1,193.50p Automatic Execution
 16:28:02 - 23-Mar-26
Sell* 710 1,193.50p Automatic Execution
 16:28:02 - 23-Mar-26
Sell* 1 1,193.50p Automatic Execution
 16:28:02 - 23-Mar-26
Sell* 1,381 1,193.50p Automatic Execution
 16:28:02 - 23-Mar-26
Sell* 675 1,193.50p Automatic Execution
 16:28:02 - 23-Mar-26
Sell* 256 1,193.50p Automatic Execution
 16:28:02 - 23-Mar-26
Buy* 17 1,194.00p SI Trade
 16:27:59 - 23-Mar-26
Buy* 20 1,194.50p SI Trade
 16:27:56 - 23-Mar-26
Sell* 875 1,193.50p Automatic Execution
 16:27:56 - 23-Mar-26
Sell* 69 1,193.50p Automatic Execution
 16:27:56 - 23-Mar-26
Sell* 406 1,194.00p Automatic Execution
 16:27:56 - 23-Mar-26
Sell* 1 1,194.00p Automatic Execution
 16:27:56 - 23-Mar-26
Sell* 529 1,194.00p Automatic Execution
 16:27:56 - 23-Mar-26
Sell* 1,643 1,194.00p Automatic Execution
 16:27:56 - 23-Mar-26
Sell* 4,272 1,194.00p Automatic Execution
 16:27:56 - 23-Mar-26
Sell* 2,474 1,194.00p Automatic Execution
 16:27:56 - 23-Mar-26
Sell* 358 1,194.00p Automatic Execution
 16:27:56 - 23-Mar-26
Sell* 792 1,194.00p Automatic Execution
 16:27:56 - 23-Mar-26
Sell* 668 1,194.00p Automatic Execution
 16:27:56 - 23-Mar-26
FTSE 100 Latest
Value9,894.15
Change-24.18