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* 67,030 1,270.383p SI Trade
Negotiated Trade
 16:47:07 - 13-Feb-26
Unknown* 118,629 1,269.253p OTC Trade
 16:41:15 - 13-Feb-26
Sell* 1,411 1,271.00p SI Trade
 16:35:05 - 13-Feb-26
Sell* 11,851 1,271.00p SI Trade
 16:35:05 - 13-Feb-26
Unknown* 11,851 1,271.00p OTC Trade
 16:35:05 - 13-Feb-26
Sell* 6,700,266 1,271.00p Uncrossing Trade
 16:35:05 - 13-Feb-26
Buy* 741 1,268.50p Automatic Execution
 16:29:59 - 13-Feb-26
Buy* 686 1,268.50p Automatic Execution
 16:29:59 - 13-Feb-26
Buy* 79 1,268.50p Automatic Execution
 16:29:59 - 13-Feb-26
Unknown* 0 1,268.50p SI Trade
 16:29:55 - 13-Feb-26
Sell* 519 1,268.00p SI Trade
 16:29:52 - 13-Feb-26
Sell* 1,436 1,268.00p SI Trade
 16:29:52 - 13-Feb-26
Sell* 9 1,268.2445p Ordinary
 16:29:51 - 13-Feb-26
Sell* 934 1,268.2445p Ordinary
 16:29:47 - 13-Feb-26
Buy* 1,994 1,268.295p Ordinary
 16:29:46 - 13-Feb-26
Unknown* 40 1,268.25p SI Trade
 16:29:44 - 13-Feb-26
Buy* 10 1,268.50p SI Trade
 16:29:44 - 13-Feb-26
Buy* 1,999 1,268.295p Ordinary
 16:29:40 - 13-Feb-26
Sell* 202 1,268.00p SI Trade
 16:29:40 - 13-Feb-26
Buy* 1 1,268.50p SI Trade
 16:29:40 - 13-Feb-26
Unknown* 0 1,268.50p SI Trade
 16:29:37 - 13-Feb-26
Buy* 14 1,268.50p SI Trade
 16:29:35 - 13-Feb-26
Sell* 750 1,268.00p SI Trade
 16:29:31 - 13-Feb-26
Buy* 2,000 1,268.50p SI Trade
 16:29:30 - 13-Feb-26
Buy* 84 1,268.50p Automatic Execution
 16:29:30 - 13-Feb-26
Sell* 799 1,268.50p Automatic Execution
 16:29:30 - 13-Feb-26
Sell* 956 1,268.50p Automatic Execution
 16:29:30 - 13-Feb-26
Sell* 1,300 1,268.50p Automatic Execution
 16:29:30 - 13-Feb-26
Sell* 433 1,268.50p Automatic Execution
 16:29:30 - 13-Feb-26
Sell* 862 1,268.50p Automatic Execution
 16:29:30 - 13-Feb-26
Sell* 750 1,268.50p Automatic Execution
 16:29:30 - 13-Feb-26
Sell* 5,000 1,268.50p Automatic Execution
 16:29:30 - 13-Feb-26
Sell* 593 1,268.50p Automatic Execution
 16:29:30 - 13-Feb-26
Sell* 2,335 1,268.50p Automatic Execution
 16:29:30 - 13-Feb-26
Sell* 35 1,268.50p Automatic Execution
 16:29:30 - 13-Feb-26
Sell* 100 1,268.50p Automatic Execution
 16:29:30 - 13-Feb-26
Sell* 200 1,268.745p Ordinary
 16:29:24 - 13-Feb-26
Unknown* 0 1,269.00p SI Trade
 16:29:21 - 13-Feb-26
Unknown* 80 1,268.75p SI Trade
 16:29:19 - 13-Feb-26
Buy* 20 1,269.00p SI Trade
 16:29:19 - 13-Feb-26
Unknown* 0 1,269.00p SI Trade
 16:29:14 - 13-Feb-26
Buy* 37 1,269.00p SI Trade
 16:29:14 - 13-Feb-26
Buy* 3 1,269.00p SI Trade
 16:29:14 - 13-Feb-26
Buy* 100 1,269.00p Automatic Execution
 16:29:14 - 13-Feb-26
Buy* 2 1,269.00p SI Trade
 16:29:11 - 13-Feb-26
Sell* 4 1,268.50p Ordinary
 16:29:10 - 13-Feb-26
Unknown* 0 1,269.00p SI Trade
 16:29:06 - 13-Feb-26
Buy* 21 1,269.00p SI Trade
 16:29:05 - 13-Feb-26
Buy* 265 1,269.00p Automatic Execution
 16:29:03 - 13-Feb-26
Buy* 1,620 1,269.00p Automatic Execution
 16:29:03 - 13-Feb-26
Buy* 1,500 1,269.00p Automatic Execution
 16:29:03 - 13-Feb-26
Buy* 750 1,269.00p Automatic Execution
 16:29:03 - 13-Feb-26
Buy* 363 1,269.00p Automatic Execution
 16:29:03 - 13-Feb-26
Unknown* 0 1,282.95104p SI Trade
Currency Conversion
 16:29:03 - 13-Feb-26
Unknown* 12 1,284.69418p SI Trade
Currency Conversion
 16:29:03 - 13-Feb-26
Sell* 234 1,268.50p Automatic Execution
 16:29:03 - 13-Feb-26
Sell* 1,766 1,268.50p Automatic Execution
 16:29:03 - 13-Feb-26
Sell* 1,361 1,268.50p Automatic Execution
 16:29:03 - 13-Feb-26
Sell* 1,617 1,268.50p Automatic Execution
 16:29:03 - 13-Feb-26
Sell* 1 1,268.50p Automatic Execution
 16:29:02 - 13-Feb-26
Sell* 2 1,268.50p Automatic Execution
 16:29:00 - 13-Feb-26
Buy* 1,620 1,269.00p Automatic Execution
 16:28:56 - 13-Feb-26
Buy* 141 1,269.00p Automatic Execution
 16:28:56 - 13-Feb-26
Sell* 283 1,269.00p Automatic Execution
 16:28:56 - 13-Feb-26
Sell* 1,399 1,269.00p Automatic Execution
 16:28:56 - 13-Feb-26
Sell* 301 1,269.00p Automatic Execution
 16:28:55 - 13-Feb-26
Sell* 346 1,269.00p Automatic Execution
 16:28:55 - 13-Feb-26
Sell* 1,620 1,269.00p Automatic Execution
 16:28:55 - 13-Feb-26
Sell* 477 1,269.00p Automatic Execution
 16:28:55 - 13-Feb-26
Sell* 984 1,269.00p Automatic Execution
 16:28:55 - 13-Feb-26
Sell* 528 1,269.00p Automatic Execution
 16:28:55 - 13-Feb-26
Sell* 862 1,269.00p Automatic Execution
 16:28:55 - 13-Feb-26
Sell* 328 1,269.00p Automatic Execution
 16:28:55 - 13-Feb-26
Sell* 750 1,269.00p Automatic Execution
 16:28:55 - 13-Feb-26
Sell* 421 1,269.00p Automatic Execution
 16:28:55 - 13-Feb-26
Sell* 778 1,269.00p Automatic Execution
 16:28:55 - 13-Feb-26
Sell* 3 1,269.00p Automatic Execution
 16:28:55 - 13-Feb-26
Sell* 1,100 1,269.00p Automatic Execution
 16:28:55 - 13-Feb-26
Buy* 428 1,269.50p SI Trade
 16:28:52 - 13-Feb-26
Sell* 78 1,269.00p SI Trade
 16:28:52 - 13-Feb-26
Unknown* 0 1,269.00p SI Trade
 16:28:51 - 13-Feb-26
Sell* 17 1,269.2447p Ordinary
 16:28:50 - 13-Feb-26
Unknown* 0 1,269.00p SI Trade
 16:28:49 - 13-Feb-26
Sell* 5 1,269.00p SI Trade
 16:28:48 - 13-Feb-26
Sell* 145 1,269.00p SI Trade
 16:28:47 - 13-Feb-26
Sell* 3 1,269.00p SI Trade
 16:28:44 - 13-Feb-26
Unknown* 2,386 1,269.25p SI Trade
 16:28:41 - 13-Feb-26
Buy* 156 1,269.2598p Ordinary
 16:28:36 - 13-Feb-26
Unknown* 0 1,269.50p SI Trade
 16:28:35 - 13-Feb-26
Unknown* 0 1,269.00p SI Trade
 16:28:35 - 13-Feb-26
Buy* 5 1,269.50p SI Trade
 16:28:31 - 13-Feb-26
Unknown* 0 1,269.00p SI Trade
 16:28:29 - 13-Feb-26
Sell* 32 1,269.00p SI Trade
 16:28:27 - 13-Feb-26
Sell* 552 1,269.2442p Ordinary
 16:28:24 - 13-Feb-26
Sell* 52 1,269.00p SI Trade
 16:28:20 - 13-Feb-26
Buy* 118 1,269.2595p Ordinary
 16:28:19 - 13-Feb-26
Unknown* 0 1,269.50p SI Trade
 16:28:19 - 13-Feb-26
Unknown* 0 1,269.00p SI Trade
 16:28:19 - 13-Feb-26
Unknown* 0 1,269.00p SI Trade
 16:28:19 - 13-Feb-26
Unknown* 0 1,269.50p SI Trade
 16:28:16 - 13-Feb-26
Unknown* 0 1,269.50p SI Trade
 16:28:12 - 13-Feb-26
Sell* 3 1,269.00p SI Trade
 16:28:07 - 13-Feb-26
Sell* 900 1,269.00p Automatic Execution
 16:28:06 - 13-Feb-26
Unknown* 0 1,269.00p SI Trade
 16:28:05 - 13-Feb-26
Unknown* 0 1,269.00p SI Trade
 16:28:05 - 13-Feb-26
Sell* 130 1,269.489p Ordinary
 16:27:59 - 13-Feb-26
Buy* 4,968 1,269.50p Automatic Execution
 16:27:52 - 13-Feb-26
Buy* 380 1,269.50p Automatic Execution
 16:27:52 - 13-Feb-26
Buy* 1 1,269.50p SI Trade
 16:27:50 - 13-Feb-26
Sell* 788 1,268.50p SI Trade
 16:27:46 - 13-Feb-26
Unknown* 0 1,268.50p SI Trade
 16:27:45 - 13-Feb-26
Unknown* 0 1,268.50p SI Trade
 16:27:39 - 13-Feb-26
Sell* 65 1,269.00p Automatic Execution
 16:27:39 - 13-Feb-26
Sell* 720 1,269.00p Automatic Execution
 16:27:39 - 13-Feb-26
Sell* 2,206 1,269.025p Ordinary
 16:27:35 - 13-Feb-26
Buy* 780 1,269.00p Automatic Execution
 16:27:34 - 13-Feb-26
Sell* 1,251 1,269.00p Automatic Execution
 16:27:33 - 13-Feb-26
Sell* 2,749 1,269.00p Automatic Execution
 16:27:33 - 13-Feb-26
Sell* 156 1,269.00p Automatic Execution
 16:27:33 - 13-Feb-26
Sell* 69 1,269.00p Automatic Execution
 16:27:33 - 13-Feb-26
Sell* 490 1,269.00p Automatic Execution
 16:27:33 - 13-Feb-26
Sell* 1,259 1,269.00p Automatic Execution
 16:27:33 - 13-Feb-26
Buy* 7 1,269.50p SI Trade
 16:27:28 - 13-Feb-26
Buy* 92 1,269.50p Automatic Execution
 16:27:24 - 13-Feb-26
Buy* 64 1,269.50p Automatic Execution
 16:27:19 - 13-Feb-26
Buy* 552 1,269.00p Automatic Execution
 16:27:18 - 13-Feb-26
Buy* 1,900 1,269.00p Automatic Execution
 16:27:18 - 13-Feb-26
Buy* 781 1,269.00p Automatic Execution
 16:27:18 - 13-Feb-26
Buy* 1,145 1,269.00p Automatic Execution
 16:27:18 - 13-Feb-26
Buy* 504 1,268.50p Automatic Execution
 16:27:18 - 13-Feb-26
Buy* 1,076 1,268.50p Automatic Execution
 16:27:18 - 13-Feb-26
Buy* 3,000 1,268.50p Automatic Execution
 16:27:18 - 13-Feb-26
Buy* 441 1,268.50p Automatic Execution
 16:27:18 - 13-Feb-26
Buy* 85 1,268.50p Automatic Execution
 16:27:13 - 13-Feb-26
Sell* 16 1,268.50p Automatic Execution
 16:27:13 - 13-Feb-26
Sell* 2,335 1,268.50p Automatic Execution
 16:27:13 - 13-Feb-26
Buy* 1,382 1,269.00p Automatic Execution
 16:27:13 - 13-Feb-26
Buy* 653 1,269.00p Automatic Execution
 16:27:13 - 13-Feb-26
Buy* 1,339 1,269.00p Automatic Execution
 16:27:13 - 13-Feb-26
Buy* 800 1,269.00p Automatic Execution
 16:27:13 - 13-Feb-26
Buy* 750 1,269.00p Automatic Execution
 16:27:13 - 13-Feb-26
Buy* 1,620 1,269.00p Automatic Execution
 16:27:13 - 13-Feb-26
Buy* 858 1,268.50p Automatic Execution
 16:27:13 - 13-Feb-26
Buy* 756 1,268.50p Automatic Execution
 16:27:13 - 13-Feb-26
Buy* 238 1,268.50p Automatic Execution
 16:27:13 - 13-Feb-26
Buy* 852 1,268.50p Automatic Execution
 16:27:13 - 13-Feb-26
Buy* 655 1,268.50p Automatic Execution
 16:27:13 - 13-Feb-26
Buy* 2,335 1,268.50p Automatic Execution
 16:27:13 - 13-Feb-26
Buy* 775 1,268.50p Automatic Execution
 16:27:13 - 13-Feb-26
Buy* 318 1,268.50p Automatic Execution
 16:27:13 - 13-Feb-26
Buy* 750 1,268.50p Automatic Execution
 16:27:13 - 13-Feb-26
Buy* 800 1,268.50p Automatic Execution
 16:27:13 - 13-Feb-26
Buy* 43 1,268.50p Automatic Execution
 16:27:13 - 13-Feb-26
Buy* 1,290 1,268.50p Automatic Execution
 16:27:13 - 13-Feb-26
Buy* 1,255 1,268.50p Automatic Execution
 16:27:13 - 13-Feb-26
Buy* 807 1,268.50p Automatic Execution
 16:27:13 - 13-Feb-26
Buy* 1,620 1,268.50p Automatic Execution
 16:27:13 - 13-Feb-26
Buy* 655 1,268.00p Automatic Execution
 16:27:13 - 13-Feb-26
Buy* 1,227 1,268.00p Automatic Execution
 16:27:13 - 13-Feb-26
Buy* 2,335 1,268.00p Automatic Execution
 16:27:13 - 13-Feb-26
Buy* 488 1,268.00p Automatic Execution
 16:27:13 - 13-Feb-26
Buy* 227 1,268.00p Automatic Execution
 16:27:13 - 13-Feb-26
Buy* 224 1,268.00p Automatic Execution
 16:27:13 - 13-Feb-26
Buy* 775 1,268.00p Automatic Execution
 16:27:13 - 13-Feb-26
Buy* 186 1,268.00p Automatic Execution
 16:27:13 - 13-Feb-26
Buy* 3,000 1,268.00p Automatic Execution
 16:27:13 - 13-Feb-26
Buy* 486 1,268.00p Automatic Execution
 16:27:13 - 13-Feb-26
Buy* 750 1,268.00p Automatic Execution
 16:27:13 - 13-Feb-26
Buy* 808 1,268.00p Automatic Execution
 16:27:13 - 13-Feb-26
Buy* 66 1,268.00p Automatic Execution
 16:27:13 - 13-Feb-26
Buy* 300 1,268.00p Automatic Execution
 16:27:13 - 13-Feb-26
Buy* 1,620 1,268.00p Automatic Execution
 16:27:13 - 13-Feb-26
Unknown* 0 1,267.50p SI Trade
 16:27:12 - 13-Feb-26
Unknown* 1 1,282.95104p SI Trade
Currency Conversion
 16:27:11 - 13-Feb-26
Buy* 3,000 1,268.219p Suspected BUY Trade
 16:27:11 - 13-Feb-26
Sell* 2,500 1,268.00p Automatic Execution
 16:27:11 - 13-Feb-26
Sell* 144 1,268.00p Automatic Execution
 16:27:11 - 13-Feb-26
Sell* 336 1,268.00p Automatic Execution
 16:27:11 - 13-Feb-26
Sell* 112 1,268.00p Automatic Execution
 16:27:11 - 13-Feb-26
Sell* 325 1,268.00p Automatic Execution
 16:27:11 - 13-Feb-26
Sell* 172 1,268.00p Automatic Execution
 16:27:11 - 13-Feb-26
Sell* 2,365 1,268.00p SI Trade
 16:27:09 - 13-Feb-26
Buy* 1 1,268.50p SI Trade
 16:27:07 - 13-Feb-26
Buy* 31 1,268.50p SI Trade
 16:27:03 - 13-Feb-26
Unknown* 0 1,268.50p SI Trade
 16:26:58 - 13-Feb-26
Buy* 78 1,268.50p SI Trade
 16:26:53 - 13-Feb-26
Sell* 2,335 1,268.00p Automatic Execution
 16:26:52 - 13-Feb-26
Sell* 750 1,268.00p Automatic Execution
 16:26:52 - 13-Feb-26
Sell* 342 1,268.00p Automatic Execution
 16:26:52 - 13-Feb-26
Sell* 408 1,268.00p Automatic Execution
 16:26:52 - 13-Feb-26
Sell* 783 1,268.00p Automatic Execution
 16:26:52 - 13-Feb-26
Sell* 1,620 1,268.00p Automatic Execution
 16:26:52 - 13-Feb-26
Buy* 566 1,268.00p Automatic Execution
 16:26:52 - 13-Feb-26
Buy* 65 1,268.00p Automatic Execution
 16:26:52 - 13-Feb-26
Buy* 229 1,268.00p Automatic Execution
 16:26:52 - 13-Feb-26
Buy* 217 1,268.00p Automatic Execution
 16:26:52 - 13-Feb-26
Buy* 224 1,268.00p Automatic Execution
 16:26:52 - 13-Feb-26
Buy* 656 1,268.00p Automatic Execution
 16:26:52 - 13-Feb-26
Buy* 2,484 1,268.00p Automatic Execution
 16:26:52 - 13-Feb-26
Buy* 2 1,268.00p SI Trade
 16:26:51 - 13-Feb-26
FTSE 100 Latest
Value10,446.35
Change43.91