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* 4 1,068.50p SI Trade
 11:21:27 - 28-Nov-25
Buy* 4 1,068.50p SI Trade
 11:21:27 - 28-Nov-25
Sell* 517 1,067.98p Ordinary
 11:21:10 - 28-Nov-25
Buy* 9 1,068.50p SI Trade
 11:21:00 - 28-Nov-25
Buy* 1 1,068.50p SI Trade
 11:21:00 - 28-Nov-25
Unknown* 7 1,068.50p OTC Trade
 11:20:59 - 28-Nov-25
Unknown* 0 1,068.50p OTC Trade
 11:20:51 - 28-Nov-25
Unknown* 1 1,068.50p OTC Trade
 11:20:50 - 28-Nov-25
Unknown* 0 1,068.50p SI Trade
 11:20:49 - 28-Nov-25
Sell* 134 1,067.98p Ordinary
 11:20:48 - 28-Nov-25
Sell* 563 1,067.98p Ordinary
 11:20:47 - 28-Nov-25
Buy* 278 1,068.0115p Suspected BUY Trade
 11:20:41 - 28-Nov-25
Unknown* 0 1,068.50p SI Trade
 11:20:41 - 28-Nov-25
Sell* 95 1,067.98p Ordinary
 11:20:39 - 28-Nov-25
Buy* 2 1,068.41p Ordinary
 11:20:37 - 28-Nov-25
Buy* 1 1,068.50p SI Trade
 11:20:19 - 28-Nov-25
Unknown* 0 1,068.50p SI Trade
 11:20:19 - 28-Nov-25
Sell* 48 1,067.50p Automatic Execution
 11:20:19 - 28-Nov-25
Unknown* 0 1,068.50p OTC Trade
 11:20:16 - 28-Nov-25
Unknown* 0 1,068.50p OTC Trade
 11:20:16 - 28-Nov-25
Unknown* 0 1,068.50p OTC Trade
 11:20:16 - 28-Nov-25
Unknown* 0 1,068.50p OTC Trade
 11:20:15 - 28-Nov-25
Unknown* 0 1,068.50p OTC Trade
 11:20:15 - 28-Nov-25
Unknown* 0 1,068.50p OTC Trade
 11:20:15 - 28-Nov-25
Unknown* 0 1,068.50p OTC Trade
 11:20:15 - 28-Nov-25
Unknown* 0 1,068.50p OTC Trade
 11:20:15 - 28-Nov-25
Unknown* 0 1,068.50p OTC Trade
 11:20:15 - 28-Nov-25
Unknown* 0 1,068.50p OTC Trade
 11:20:15 - 28-Nov-25
Unknown* 0 1,068.50p OTC Trade
 11:20:15 - 28-Nov-25
Unknown* 0 1,068.50p OTC Trade
 11:20:15 - 28-Nov-25
Unknown* 21 1,068.50p OTC Trade
 11:19:55 - 28-Nov-25
Buy* 16 1,068.0115p Suspected BUY Trade
 11:19:48 - 28-Nov-25
Unknown* 0 1,068.50p SI Trade
 11:19:48 - 28-Nov-25
Unknown* 1,004 1,068.00p SI Trade
 11:19:39 - 28-Nov-25
Unknown* 30 1,068.00p SI Trade
 11:19:39 - 28-Nov-25
Sell* 2 1,067.50p SI Trade
 11:19:39 - 28-Nov-25
Sell* 36 1,067.50p SI Trade
 11:19:39 - 28-Nov-25
Buy* 371 1,068.00p Automatic Execution
 11:19:39 - 28-Nov-25
Unknown* 0 1,068.00p OTC Trade
 11:19:36 - 28-Nov-25
Unknown* 0 1,068.00p OTC Trade
 11:19:36 - 28-Nov-25
Unknown* 0 1,068.00p OTC Trade
 11:19:36 - 28-Nov-25
Unknown* 0 1,068.00p OTC Trade
 11:19:36 - 28-Nov-25
Unknown* 0 1,068.00p OTC Trade
 11:19:36 - 28-Nov-25
Unknown* 0 1,068.00p OTC Trade
 11:19:36 - 28-Nov-25
Unknown* 0 1,068.00p OTC Trade
 11:19:36 - 28-Nov-25
Unknown* 0 1,068.00p OTC Trade
 11:19:35 - 28-Nov-25
Unknown* 0 1,067.50p SI Trade
 11:19:30 - 28-Nov-25
Unknown* 1 1,073.60697p SI Trade
Currency Conversion
 11:19:28 - 28-Nov-25
Buy* 5 1,068.00p SI Trade
 11:19:12 - 28-Nov-25
Sell* 100 1,067.48p Ordinary
 11:19:04 - 28-Nov-25
Buy* 200 1,068.00p SI Trade
 11:19:00 - 28-Nov-25
Unknown* 0 1,067.00p OTC Trade
 11:18:59 - 28-Nov-25
Unknown* 0 1,067.00p OTC Trade
 11:18:59 - 28-Nov-25
Unknown* 0 1,067.00p OTC Trade
 11:18:59 - 28-Nov-25
Unknown* 0 1,067.00p OTC Trade
 11:18:59 - 28-Nov-25
Unknown* 0 1,067.00p OTC Trade
 11:18:59 - 28-Nov-25
Unknown* 0 1,067.00p OTC Trade
 11:18:59 - 28-Nov-25
Unknown* 0 1,067.00p OTC Trade
 11:18:59 - 28-Nov-25
Unknown* 0 1,067.00p OTC Trade
 11:18:58 - 28-Nov-25
Unknown* 0 1,067.00p OTC Trade
 11:18:58 - 28-Nov-25
Unknown* 0 1,067.00p OTC Trade
 11:18:58 - 28-Nov-25
Unknown* 0 1,067.00p OTC Trade
 11:18:58 - 28-Nov-25
Unknown* 0 1,067.00p OTC Trade
 11:18:58 - 28-Nov-25
Unknown* 0 1,067.00p OTC Trade
 11:18:58 - 28-Nov-25
Unknown* 0 1,067.00p OTC Trade
 11:18:58 - 28-Nov-25
Buy* 1 1,068.00p SI Trade
 11:18:57 - 28-Nov-25
Unknown* 3 1,071.85558p SI Trade
Currency Conversion
 11:18:38 - 28-Nov-25
Sell* 683 1,067.50p Automatic Execution
 11:18:38 - 28-Nov-25
Sell* 654 1,067.50p Automatic Execution
 11:18:38 - 28-Nov-25
Sell* 478 1,067.50p Automatic Execution
 11:18:38 - 28-Nov-25
Sell* 150 1,067.74p Ordinary
 11:18:34 - 28-Nov-25
Unknown* 0 1,068.00p SI Trade
 11:18:32 - 28-Nov-25
Buy* 5 1,068.00p SI Trade
 11:18:27 - 28-Nov-25
Buy* 2 1,068.00p SI Trade
 11:18:27 - 28-Nov-25
Sell* 1 1,067.50p SI Trade
 11:18:27 - 28-Nov-25
Unknown* 3 1,067.50p OTC Trade
 11:18:19 - 28-Nov-25
Unknown* 0 1,068.00p SI Trade
 11:18:16 - 28-Nov-25
Buy* 4 1,068.00p SI Trade
 11:18:16 - 28-Nov-25
Unknown* 0 1,073.60697p SI Trade
Currency Conversion
 11:18:09 - 28-Nov-25
Unknown* 0 1,068.00p OTC Trade
 11:18:03 - 28-Nov-25
Unknown* 0 1,068.00p OTC Trade
 11:18:03 - 28-Nov-25
Unknown* 1 1,073.60697p SI Trade
Currency Conversion
 11:17:57 - 28-Nov-25
Unknown* 0 1,073.60697p SI Trade
Currency Conversion
 11:17:57 - 28-Nov-25
Buy* 189 1,068.00p Automatic Execution
 11:17:57 - 28-Nov-25
Buy* 326 1,068.00p Automatic Execution
 11:17:57 - 28-Nov-25
Buy* 1 1,068.00p SI Trade
 11:17:47 - 28-Nov-25
Buy* 2 1,068.00p SI Trade
 11:17:32 - 28-Nov-25
Unknown* 0 1,068.00p SI Trade
 11:17:32 - 28-Nov-25
Buy* 1 1,068.00p SI Trade
 11:17:32 - 28-Nov-25
Unknown* 0 1,068.00p SI Trade
 11:17:19 - 28-Nov-25
Unknown* 0 1,068.00p SI Trade
 11:17:19 - 28-Nov-25
Unknown* 0 1,068.00p OTC Trade
 11:17:10 - 28-Nov-25
Unknown* 0 1,068.00p OTC Trade
 11:17:10 - 28-Nov-25
Unknown* 0 1,068.00p OTC Trade
 11:17:10 - 28-Nov-25
Unknown* 0 1,068.00p OTC Trade
 11:17:09 - 28-Nov-25
Unknown* 0 1,068.00p OTC Trade
 11:17:09 - 28-Nov-25
Unknown* 0 1,068.00p OTC Trade
 11:17:09 - 28-Nov-25
Unknown* 0 1,068.00p OTC Trade
 11:17:09 - 28-Nov-25
Buy* 4 1,068.00p SI Trade
 11:17:09 - 28-Nov-25
Unknown* 0 1,068.00p SI Trade
 11:17:09 - 28-Nov-25
Unknown* 5 1,068.00p OTC Trade
 11:17:07 - 28-Nov-25
Sell* 12 1,067.00p SI Trade
 11:16:59 - 28-Nov-25
Unknown* 0 1,068.00p OTC Trade
 11:16:53 - 28-Nov-25
Unknown* 0 1,068.00p OTC Trade
 11:16:53 - 28-Nov-25
Unknown* 0 1,068.00p OTC Trade
 11:16:53 - 28-Nov-25
Unknown* 0 1,068.00p OTC Trade
 11:16:53 - 28-Nov-25
Unknown* 0 1,068.00p OTC Trade
 11:16:53 - 28-Nov-25
Unknown* 0 1,068.00p OTC Trade
 11:16:53 - 28-Nov-25
Unknown* 0 1,068.00p OTC Trade
 11:16:53 - 28-Nov-25
Unknown* 0 1,068.00p OTC Trade
 11:16:53 - 28-Nov-25
Unknown* 0 1,068.00p OTC Trade
 11:16:53 - 28-Nov-25
Unknown* 0 1,068.00p OTC Trade
 11:16:53 - 28-Nov-25
Unknown* 0 1,068.00p OTC Trade
 11:16:53 - 28-Nov-25
Unknown* 0 1,068.00p OTC Trade
 11:16:53 - 28-Nov-25
Unknown* 0 1,068.00p OTC Trade
 11:16:53 - 28-Nov-25
Unknown* 0 1,068.00p OTC Trade
 11:16:53 - 28-Nov-25
Unknown* 0 1,068.00p OTC Trade
 11:16:53 - 28-Nov-25
Unknown* 0 1,068.00p OTC Trade
 11:16:53 - 28-Nov-25
Unknown* 0 1,068.00p OTC Trade
 11:16:53 - 28-Nov-25
Unknown* 0 1,068.00p OTC Trade
 11:16:53 - 28-Nov-25
Unknown* 0 1,068.00p OTC Trade
 11:16:53 - 28-Nov-25
Unknown* 0 1,068.00p OTC Trade
 11:16:53 - 28-Nov-25
Unknown* 0 1,068.00p OTC Trade
 11:16:53 - 28-Nov-25
Unknown* 0 1,068.00p OTC Trade
 11:16:53 - 28-Nov-25
Unknown* 0 1,068.00p OTC Trade
 11:16:52 - 28-Nov-25
Unknown* 0 1,068.00p SI Trade
 11:16:48 - 28-Nov-25
Unknown* 0 1,067.00p SI Trade
 11:16:48 - 28-Nov-25
Buy* 1 1,067.917p Ordinary
 11:16:39 - 28-Nov-25
Unknown* 0 1,068.00p SI Trade
 11:16:33 - 28-Nov-25
Buy* 3 1,068.00p SI Trade
 11:16:33 - 28-Nov-25
Unknown* 0 1,068.00p OTC Trade
 11:16:31 - 28-Nov-25
Sell* 640 1,067.50p Automatic Execution
 11:16:25 - 28-Nov-25
Sell* 683 1,067.50p Automatic Execution
 11:16:25 - 28-Nov-25
Sell* 859 1,067.50p Automatic Execution
 11:16:25 - 28-Nov-25
Sell* 1,425 1,067.50p Automatic Execution
 11:16:25 - 28-Nov-25
Sell* 1,412 1,067.50p Automatic Execution
 11:16:25 - 28-Nov-25
Buy* 1,526 1,067.50p Automatic Execution
 11:16:25 - 28-Nov-25
Unknown* 1 1,067.50p OTC Trade
 11:16:24 - 28-Nov-25
Unknown* 7 1,067.50p OTC Trade
 11:16:22 - 28-Nov-25
Buy* 141 1,067.282p Ordinary
 11:16:21 - 28-Nov-25
Buy* 26 1,067.50p SI Trade
 11:16:20 - 28-Nov-25
Sell* 306 1,067.00p SI Trade
 11:16:19 - 28-Nov-25
Buy* 10 1,067.50p SI Trade
 11:16:19 - 28-Nov-25
Buy* 1 1,067.50p SI Trade
 11:16:19 - 28-Nov-25
Unknown* 0 1,067.50p SI Trade
 11:16:00 - 28-Nov-25
Buy* 19 1,067.50p SI Trade
 11:15:57 - 28-Nov-25
Unknown* 0 1,067.50p SI Trade
 11:15:55 - 28-Nov-25
Buy* 59 1,067.50p Automatic Execution
 11:15:50 - 28-Nov-25
Buy* 1,600 1,067.50p Automatic Execution
 11:15:50 - 28-Nov-25
Buy* 504 1,067.50p Automatic Execution
 11:15:50 - 28-Nov-25
Buy* 72 1,067.50p Automatic Execution
 11:15:50 - 28-Nov-25
Buy* 81 1,067.50p Automatic Execution
 11:15:50 - 28-Nov-25
Buy* 564 1,067.50p Automatic Execution
 11:15:50 - 28-Nov-25
Sell* 1 1,066.50p SI Trade
 11:15:44 - 28-Nov-25
Sell* 1 1,066.50p SI Trade
 11:15:44 - 28-Nov-25
Buy* 1 1,067.50p SI Trade
 11:15:44 - 28-Nov-25
Unknown* 0 1,067.50p SI Trade
 11:15:32 - 28-Nov-25
Unknown* 0 1,067.50p SI Trade
 11:15:32 - 28-Nov-25
Buy* 1 1,067.50p SI Trade
 11:15:32 - 28-Nov-25
Buy* 1 1,067.50p SI Trade
 11:15:20 - 28-Nov-25
Unknown* 0 1,067.50p SI Trade
 11:15:20 - 28-Nov-25
Unknown* 0 1,067.50p SI Trade
 11:15:20 - 28-Nov-25
Unknown* 0 1,067.50p OTC Trade
 11:15:13 - 28-Nov-25
Unknown* 0 1,067.50p OTC Trade
 11:15:06 - 28-Nov-25
Unknown* 2 1,067.50p OTC Trade
 11:15:06 - 28-Nov-25
Unknown* 0 1,067.50p OTC Trade
 11:14:57 - 28-Nov-25
Unknown* 0 1,067.50p OTC Trade
 11:14:57 - 28-Nov-25
Unknown* 0 1,067.50p OTC Trade
 11:14:57 - 28-Nov-25
Unknown* 0 1,067.50p OTC Trade
 11:14:56 - 28-Nov-25
Unknown* 0 1,067.50p OTC Trade
 11:14:56 - 28-Nov-25
Unknown* 0 1,067.50p OTC Trade
 11:14:56 - 28-Nov-25
Unknown* 0 1,067.50p OTC Trade
 11:14:56 - 28-Nov-25
Unknown* 0 1,067.50p OTC Trade
 11:14:56 - 28-Nov-25
Unknown* 0 1,067.50p OTC Trade
 11:14:56 - 28-Nov-25
Unknown* 0 1,067.50p OTC Trade
 11:14:56 - 28-Nov-25
Unknown* 0 1,067.50p OTC Trade
 11:14:56 - 28-Nov-25
Unknown* 0 1,067.50p OTC Trade
 11:14:56 - 28-Nov-25
Unknown* 0 1,067.50p OTC Trade
 11:14:56 - 28-Nov-25
Unknown* 0 1,067.50p OTC Trade
 11:14:56 - 28-Nov-25
Unknown* 0 1,067.50p OTC Trade
 11:14:56 - 28-Nov-25
Unknown* 0 1,067.50p OTC Trade
 11:14:56 - 28-Nov-25
Unknown* 0 1,067.50p OTC Trade
 11:14:55 - 28-Nov-25
Unknown* 0 1,067.50p OTC Trade
 11:14:55 - 28-Nov-25
Unknown* 0 1,067.50p OTC Trade
 11:14:55 - 28-Nov-25
Unknown* 0 1,067.50p OTC Trade
 11:14:55 - 28-Nov-25
Buy* 4 1,067.50p SI Trade
 11:14:47 - 28-Nov-25
Unknown* 0 1,067.50p SI Trade
 11:14:47 - 28-Nov-25
Buy* 1 1,067.50p SI Trade
 11:14:47 - 28-Nov-25
Sell* 355 1,066.50p SI Trade
 11:14:47 - 28-Nov-25
Buy* 1 1,067.50p SI Trade
 11:14:47 - 28-Nov-25
Unknown* 0 1,067.50p SI Trade
 11:14:47 - 28-Nov-25
Buy* 16 1,067.50p SI Trade
 11:14:47 - 28-Nov-25
Buy* 6 1,067.50p SI Trade
 11:14:18 - 28-Nov-25
Buy* 1 1,067.50p SI Trade
 11:14:18 - 28-Nov-25
Buy* 5 1,067.50p SI Trade
 11:14:18 - 28-Nov-25
Unknown* 2 1,067.50p OTC Trade
 11:14:12 - 28-Nov-25
Unknown* 0 1,067.50p OTC Trade
 11:14:12 - 28-Nov-25
Buy* 266 1,067.1307p Ordinary
 11:14:12 - 28-Nov-25
Sell* 1,000 1,067.00p Automatic Execution
 11:13:55 - 28-Nov-25
Unknown* 0 1,067.50p SI Trade
 11:13:47 - 28-Nov-25
FTSE 100 Latest
Value9,701.65
Change7.72