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* 200 1,063.00p Automatic Execution
 16:39:45 - 03-Dec-25
Buy* 200 1,063.00p Automatic Execution
 16:39:45 - 03-Dec-25
Buy* 600 1,063.00p Automatic Execution
 16:39:45 - 03-Dec-25
Buy* 1,000 1,063.00p Automatic Execution
 16:39:06 - 03-Dec-25
Buy* 10,000 1,063.00p Automatic Execution
 16:38:13 - 03-Dec-25
Buy* 10,000 1,063.00p Automatic Execution
 16:38:13 - 03-Dec-25
Buy* 10,000 1,063.00p Automatic Execution
 16:37:59 - 03-Dec-25
Unknown* 18,833 1,063.00p OTC Trade
 16:37:07 - 03-Dec-25
Buy* 400 1,063.00p Automatic Execution
 16:36:49 - 03-Dec-25
Buy* 10,000 1,063.00p Automatic Execution
 16:36:36 - 03-Dec-25
Buy* 10,000 1,063.00p Automatic Execution
 16:36:36 - 03-Dec-25
Buy* 10,000 1,063.00p Automatic Execution
 16:36:36 - 03-Dec-25
Buy* 1,166 1,063.00p Automatic Execution
 16:36:20 - 03-Dec-25
Buy* 1,000 1,063.00p Automatic Execution
 16:36:20 - 03-Dec-25
Buy* 2,079 1,063.00p Automatic Execution
 16:36:20 - 03-Dec-25
Sell* 2,079 1,063.00p Automatic Execution
 16:36:20 - 03-Dec-25
Unknown* 19,358 1,063.00p SI Trade
 16:35:24 - 03-Dec-25
Unknown* 2,083 1,063.00p SI Trade
 16:35:24 - 03-Dec-25
Unknown* 8 1,063.00p SI Trade
 16:35:24 - 03-Dec-25
Unknown* 45 1,063.00p SI Trade
 16:35:24 - 03-Dec-25
Unknown* 10 1,063.00p SI Trade
 16:35:24 - 03-Dec-25
Unknown* 57 1,063.00p SI Trade
 16:35:24 - 03-Dec-25
Unknown* 8 1,063.00p SI Trade
 16:35:24 - 03-Dec-25
Unknown* 125 1,063.00p SI Trade
 16:35:24 - 03-Dec-25
Unknown* 3,364 1,063.00p SI Trade
 16:35:24 - 03-Dec-25
Unknown* 9 1,063.00p SI Trade
 16:35:24 - 03-Dec-25
Unknown* 55 1,063.00p SI Trade
 16:35:24 - 03-Dec-25
Unknown* 8 1,063.00p SI Trade
 16:35:24 - 03-Dec-25
Unknown* 152 1,063.00p SI Trade
 16:35:24 - 03-Dec-25
Unknown* 3,321 1,063.00p SI Trade
 16:35:24 - 03-Dec-25
Unknown* 8 1,063.00p SI Trade
 16:35:24 - 03-Dec-25
Unknown* 9 1,063.00p SI Trade
 16:35:24 - 03-Dec-25
Unknown* 243 1,063.00p SI Trade
 16:35:24 - 03-Dec-25
Unknown* 8 1,063.00p SI Trade
 16:35:24 - 03-Dec-25
Unknown* 89 1,063.00p SI Trade
 16:35:24 - 03-Dec-25
Unknown* 92 1,063.00p SI Trade
 16:35:24 - 03-Dec-25
Unknown* 2,418 1,063.00p SI Trade
 16:35:24 - 03-Dec-25
Unknown* 9 1,063.00p SI Trade
 16:35:24 - 03-Dec-25
Unknown* 1,042 1,063.00p SI Trade
 16:35:24 - 03-Dec-25
Unknown* 3,240 1,063.00p SI Trade
 16:35:24 - 03-Dec-25
Unknown* 99 1,063.00p SI Trade
 16:35:24 - 03-Dec-25
Buy* 6,696,639 1,063.00p Suspected BUY Trade
 16:35:24 - 03-Dec-25
Sell* 2,091 1,065.00p Automatic Execution
 16:29:59 - 03-Dec-25
Sell* 1,368 1,065.00p Automatic Execution
 16:29:59 - 03-Dec-25
Sell* 25 1,065.00p Automatic Execution
 16:29:59 - 03-Dec-25
Sell* 750 1,065.00p Automatic Execution
 16:29:59 - 03-Dec-25
Sell* 14 1,065.00p Automatic Execution
 16:29:59 - 03-Dec-25
Sell* 950 1,065.00p Automatic Execution
 16:29:59 - 03-Dec-25
Sell* 100 1,065.00p Automatic Execution
 16:29:59 - 03-Dec-25
Sell* 953 1,065.00p Automatic Execution
 16:29:59 - 03-Dec-25
Buy* 750 1,066.00p Automatic Execution
 16:29:59 - 03-Dec-25
Buy* 1,002 1,066.00p Automatic Execution
 16:29:59 - 03-Dec-25
Buy* 1,106 1,066.00p Automatic Execution
 16:29:59 - 03-Dec-25
Sell* 950 1,065.00p Automatic Execution
 16:29:59 - 03-Dec-25
Buy* 442 1,065.50p Automatic Execution
 16:29:59 - 03-Dec-25
Buy* 303 1,065.50p Automatic Execution
 16:29:59 - 03-Dec-25
Buy* 941 1,065.50p Automatic Execution
 16:29:59 - 03-Dec-25
Buy* 750 1,065.50p Automatic Execution
 16:29:59 - 03-Dec-25
Buy* 855 1,065.00p Automatic Execution
 16:29:59 - 03-Dec-25
Buy* 741 1,065.00p Automatic Execution
 16:29:59 - 03-Dec-25
Buy* 750 1,065.00p Automatic Execution
 16:29:59 - 03-Dec-25
Sell* 1,950 1,064.50p Automatic Execution
 16:29:58 - 03-Dec-25
Sell* 100 1,064.50p Automatic Execution
 16:29:58 - 03-Dec-25
Sell* 799 1,064.50p Automatic Execution
 16:29:58 - 03-Dec-25
Sell* 975 1,064.50p Automatic Execution
 16:29:58 - 03-Dec-25
Buy* 303 1,065.00p Automatic Execution
 16:29:58 - 03-Dec-25
Buy* 750 1,065.00p Automatic Execution
 16:29:58 - 03-Dec-25
Buy* 941 1,065.00p Automatic Execution
 16:29:58 - 03-Dec-25
Buy* 1,002 1,065.00p Automatic Execution
 16:29:58 - 03-Dec-25
Sell* 750 1,064.50p Automatic Execution
 16:29:57 - 03-Dec-25
Sell* 929 1,064.50p Automatic Execution
 16:29:57 - 03-Dec-25
Sell* 984 1,064.50p Automatic Execution
 16:29:57 - 03-Dec-25
Sell* 1,426 1,064.50p Automatic Execution
 16:29:57 - 03-Dec-25
Sell* 100 1,065.00p Automatic Execution
 16:29:57 - 03-Dec-25
Sell* 947 1,065.00p Automatic Execution
 16:29:57 - 03-Dec-25
Sell* 816 1,065.00p Automatic Execution
 16:29:57 - 03-Dec-25
Sell* 15 1,065.00p Automatic Execution
 16:29:57 - 03-Dec-25
Sell* 548 1,065.00p Automatic Execution
 16:29:57 - 03-Dec-25
Sell* 350 1,065.00p Automatic Execution
 16:29:57 - 03-Dec-25
Sell* 750 1,065.00p Automatic Execution
 16:29:57 - 03-Dec-25
Sell* 723 1,065.00p Automatic Execution
 16:29:57 - 03-Dec-25
Sell* 596 1,065.00p Automatic Execution
 16:29:57 - 03-Dec-25
Sell* 100 1,065.00p Automatic Execution
 16:29:56 - 03-Dec-25
Sell* 1,674 1,065.00p Automatic Execution
 16:29:56 - 03-Dec-25
Sell* 898 1,065.00p Automatic Execution
 16:29:56 - 03-Dec-25
Sell* 965 1,065.00p Automatic Execution
 16:29:56 - 03-Dec-25
Sell* 837 1,065.00p Automatic Execution
 16:29:56 - 03-Dec-25
Buy* 750 1,065.50p Automatic Execution
 16:29:56 - 03-Dec-25
Buy* 898 1,065.50p Automatic Execution
 16:29:56 - 03-Dec-25
Buy* 750 1,065.50p Automatic Execution
 16:29:56 - 03-Dec-25
Buy* 78 1,065.50p Automatic Execution
 16:29:56 - 03-Dec-25
Buy* 907 1,065.50p Automatic Execution
 16:29:55 - 03-Dec-25
Buy* 750 1,065.50p Automatic Execution
 16:29:55 - 03-Dec-25
Sell* 1,712 1,065.00p Automatic Execution
 16:29:55 - 03-Dec-25
Sell* 750 1,065.00p Automatic Execution
 16:29:55 - 03-Dec-25
Sell* 1,006 1,065.00p Automatic Execution
 16:29:55 - 03-Dec-25
Sell* 856 1,065.00p Automatic Execution
 16:29:55 - 03-Dec-25
Buy* 897 1,065.50p Automatic Execution
 16:29:55 - 03-Dec-25
Buy* 883 1,065.50p Automatic Execution
 16:29:55 - 03-Dec-25
Buy* 883 1,065.50p Automatic Execution
 16:29:55 - 03-Dec-25
Buy* 750 1,065.50p Automatic Execution
 16:29:55 - 03-Dec-25
Sell* 160 1,065.00p Automatic Execution
 16:29:54 - 03-Dec-25
Sell* 1,794 1,065.00p Automatic Execution
 16:29:54 - 03-Dec-25
Sell* 1,409 1,065.00p Automatic Execution
 16:29:54 - 03-Dec-25
Sell* 655 1,065.00p Automatic Execution
 16:29:54 - 03-Dec-25
Sell* 1,496 1,065.00p Automatic Execution
 16:29:54 - 03-Dec-25
Sell* 100 1,065.00p Automatic Execution
 16:29:54 - 03-Dec-25
Sell* 876 1,065.00p Automatic Execution
 16:29:54 - 03-Dec-25
Sell* 958 1,065.00p Automatic Execution
 16:29:54 - 03-Dec-25
Buy* 404 1,066.00p Automatic Execution
 16:29:54 - 03-Dec-25
Buy* 435 1,066.00p Automatic Execution
 16:29:54 - 03-Dec-25
Buy* 1,534 1,066.00p Automatic Execution
 16:29:54 - 03-Dec-25
Buy* 868 1,066.00p Automatic Execution
 16:29:54 - 03-Dec-25
Buy* 1,000 1,066.00p Automatic Execution
 16:29:54 - 03-Dec-25
Buy* 750 1,066.00p Automatic Execution
 16:29:54 - 03-Dec-25
Sell* 2,058 1,065.00p Automatic Execution
 16:29:53 - 03-Dec-25
Sell* 925 1,065.00p Automatic Execution
 16:29:53 - 03-Dec-25
Sell* 1,002 1,065.00p Automatic Execution
 16:29:53 - 03-Dec-25
Sell* 887 1,065.00p Automatic Execution
 16:29:53 - 03-Dec-25
Sell* 750 1,065.00p Automatic Execution
 16:29:53 - 03-Dec-25
Buy* 883 1,065.50p Automatic Execution
 16:29:53 - 03-Dec-25
Buy* 992 1,065.50p Automatic Execution
 16:29:53 - 03-Dec-25
Buy* 502 1,065.50p Automatic Execution
 16:29:53 - 03-Dec-25
Buy* 884 1,065.50p Automatic Execution
 16:29:53 - 03-Dec-25
Buy* 913 1,065.50p Automatic Execution
 16:29:53 - 03-Dec-25
Buy* 750 1,065.50p Automatic Execution
 16:29:53 - 03-Dec-25
Sell* 723 1,065.00p Automatic Execution
 16:29:53 - 03-Dec-25
Sell* 175 1,065.00p Automatic Execution
 16:29:53 - 03-Dec-25
Sell* 28 1,065.00p Automatic Execution
 16:29:53 - 03-Dec-25
Sell* 121 1,065.00p Automatic Execution
 16:29:53 - 03-Dec-25
Sell* 100 1,065.00p Automatic Execution
 16:29:53 - 03-Dec-25
Sell* 898 1,065.00p Automatic Execution
 16:29:52 - 03-Dec-25
Unknown* 0 1,065.50p SI Trade
 16:29:51 - 03-Dec-25
Buy* 9,208 1,065.00p SI Trade
 16:29:51 - 03-Dec-25
Buy* 9,208 1,065.00p SI Trade
 16:29:50 - 03-Dec-25
Buy* 44 1,064.8319p Ordinary
 16:29:49 - 03-Dec-25
Buy* 9,208 1,065.00p SI Trade
 16:29:49 - 03-Dec-25
Buy* 9,208 1,065.00p SI Trade
 16:29:48 - 03-Dec-25
Sell* 5 1,065.00p Automatic Execution
 16:29:47 - 03-Dec-25
Sell* 374 1,065.00p Automatic Execution
 16:29:47 - 03-Dec-25
Sell* 576 1,065.00p Automatic Execution
 16:29:47 - 03-Dec-25
Sell* 545 1,065.00p Automatic Execution
 16:29:47 - 03-Dec-25
Sell* 396 1,065.00p Automatic Execution
 16:29:47 - 03-Dec-25
Sell* 725 1,065.00p Automatic Execution
 16:29:47 - 03-Dec-25
Sell* 3,677 1,065.00p Automatic Execution
 16:29:47 - 03-Dec-25
Buy* 303 1,065.50p Automatic Execution
 16:29:47 - 03-Dec-25
Buy* 800 1,065.50p Automatic Execution
 16:29:47 - 03-Dec-25
Buy* 2,341 1,065.50p Automatic Execution
 16:29:47 - 03-Dec-25
Buy* 3,677 1,065.00p Automatic Execution
 16:29:46 - 03-Dec-25
Buy* 750 1,065.00p Automatic Execution
 16:29:46 - 03-Dec-25
Buy* 9,208 1,065.00p SI Trade
 16:29:45 - 03-Dec-25
Buy* 6,796 1,065.00p SI Trade
 16:29:44 - 03-Dec-25
Buy* 750 1,065.00p Automatic Execution
 16:29:43 - 03-Dec-25
Buy* 393 1,065.00p Automatic Execution
 16:29:43 - 03-Dec-25
Buy* 3,677 1,065.00p Automatic Execution
 16:29:43 - 03-Dec-25
Unknown* 0 1,064.50p SI Trade
 16:29:42 - 03-Dec-25
Buy* 1,691 1,065.00p Automatic Execution
 16:29:42 - 03-Dec-25
Buy* 1,636 1,065.00p Automatic Execution
 16:29:42 - 03-Dec-25
Buy* 1,773 1,065.00p Automatic Execution
 16:29:42 - 03-Dec-25
Buy* 1,325 1,065.00p Automatic Execution
 16:29:41 - 03-Dec-25
Buy* 800 1,065.00p Automatic Execution
 16:29:41 - 03-Dec-25
Unknown* -572 1,064.225p Ordinary
Correction
 16:29:40 - 03-Dec-25
Sell* 572 1,064.225p Ordinary
 16:29:40 - 03-Dec-25
Unknown* 0 1,065.00p SI Trade
 16:29:40 - 03-Dec-25
Buy* 9,208 1,065.00p SI Trade
 16:29:38 - 03-Dec-25
Buy* 9,208 1,065.00p SI Trade
 16:29:37 - 03-Dec-25
Sell* 799 1,064.225p Ordinary
 16:29:36 - 03-Dec-25
Sell* 924 1,064.50p Automatic Execution
 16:29:35 - 03-Dec-25
Sell* 1,559 1,064.50p Automatic Execution
 16:29:35 - 03-Dec-25
Sell* 385 1,064.50p Automatic Execution
 16:29:35 - 03-Dec-25
Sell* 4,324 1,064.50p Automatic Execution
 16:29:35 - 03-Dec-25
Buy* 100 1,064.50p Automatic Execution
 16:29:35 - 03-Dec-25
Buy* 3,677 1,064.50p Automatic Execution
 16:29:35 - 03-Dec-25
Sell* 610 1,064.225p Ordinary
 16:29:34 - 03-Dec-25
Buy* 744 1,064.50p SI Trade
 16:29:29 - 03-Dec-25
Sell* 3,767 1,064.00p SI Trade
 16:29:28 - 03-Dec-25
Buy* 5 1,064.50p SI Trade
 16:29:17 - 03-Dec-25
Buy* 2 1,064.50p SI Trade
 16:29:17 - 03-Dec-25
Sell* 12 1,063.725p Ordinary
 16:29:16 - 03-Dec-25
Buy* 2,358 1,064.00p Automatic Execution
 16:29:14 - 03-Dec-25
Buy* 3,090 1,064.00p Automatic Execution
 16:29:14 - 03-Dec-25
Unknown* 0 1,064.00p SI Trade
 16:29:13 - 03-Dec-25
Buy* 139 1,064.00p SI Trade
 16:29:01 - 03-Dec-25
Sell* 111 1,064.00p Automatic Execution
 16:29:01 - 03-Dec-25
Sell* 3 1,064.00p Automatic Execution
 16:29:01 - 03-Dec-25
Sell* 19 1,064.00p Automatic Execution
 16:29:01 - 03-Dec-25
Sell* 19 1,064.00p Automatic Execution
 16:29:01 - 03-Dec-25
Sell* 3,677 1,064.00p Automatic Execution
 16:29:01 - 03-Dec-25
Sell* 20 1,064.00p Automatic Execution
 16:29:00 - 03-Dec-25
Unknown* 25 1,064.00p SI Trade
 16:28:57 - 03-Dec-25
Sell* 1,793 1,064.00p Automatic Execution
 16:28:57 - 03-Dec-25
Sell* 6,494 1,064.00p Automatic Execution
 16:28:57 - 03-Dec-25
Sell* 5,000 1,064.225p Ordinary
 16:28:51 - 03-Dec-25
Buy* 46 1,064.58p Ordinary
 16:28:50 - 03-Dec-25
Unknown* 0 1,064.00p SI Trade
 16:28:48 - 03-Dec-25
Sell* 5,159 1,064.00p SI Trade
 16:28:48 - 03-Dec-25
Buy* 464 1,064.50p Automatic Execution
 16:28:45 - 03-Dec-25
Sell* 910 1,064.00p Automatic Execution
 16:28:45 - 03-Dec-25
Sell* 10 1,064.00p SI Trade
 16:28:43 - 03-Dec-25
Sell* 1 1,064.00p SI Trade
 16:28:38 - 03-Dec-25
FTSE 100 Latest
Value9,692.07
Change-9.73