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* 2,997,771 1,101.87108p Cross
Currency Conversion
OTC Trade
17:31:30 - 17-Nov-25
Buy* 18,523 1,094.50p Automatic Execution
16:37:57 - 17-Nov-25
Buy* 20,474 1,094.50p Automatic Execution
16:36:44 - 17-Nov-25
Sell* 14,638 1,094.50p Automatic Execution
16:36:34 - 17-Nov-25
Sell* 12,129 1,094.50p Automatic Execution
16:36:34 - 17-Nov-25
Sell* 4,462 1,094.50p Automatic Execution
16:36:34 - 17-Nov-25
Sell* 6,086 1,094.50p Automatic Execution
16:36:34 - 17-Nov-25
Sell* 3,424 1,094.50p Automatic Execution
16:36:20 - 17-Nov-25
Sell* 6,576 1,094.50p Automatic Execution
16:36:20 - 17-Nov-25
Sell* 500 1,094.50p Automatic Execution
16:35:53 - 17-Nov-25
Sell* 500 1,094.50p Automatic Execution
16:35:48 - 17-Nov-25
Sell* 305 1,094.50p Automatic Execution
16:35:41 - 17-Nov-25
Sell* 1,150 1,094.50p Negotiated Trade
16:35:15 - 17-Nov-25
Sell* 1,872 1,094.50p SI Trade
16:35:15 - 17-Nov-25
Sell* 2,843 1,094.50p SI Trade
16:35:15 - 17-Nov-25
Sell* 3,865,441 1,094.50p Uncrossing Trade
16:35:15 - 17-Nov-25
Buy* 9 1,095.50p SI Trade
16:29:54 - 17-Nov-25
Buy* 10 1,095.50p SI Trade
16:29:54 - 17-Nov-25
Buy* 1,000 1,095.08p Ordinary
16:29:53 - 17-Nov-25
Unknown* 2 1,095.00p Negotiated Trade
OTC Trade
16:29:53 - 17-Nov-25
Buy* 51 1,096.00p Automatic Execution
16:29:51 - 17-Nov-25
Buy* 895 1,095.50p Automatic Execution
16:29:51 - 17-Nov-25
Buy* 910 1,095.50p Automatic Execution
16:29:51 - 17-Nov-25
Buy* 100 1,095.50p Automatic Execution
16:29:51 - 17-Nov-25
Buy* 765 1,095.50p Automatic Execution
16:29:51 - 17-Nov-25
Buy* 827 1,095.50p Automatic Execution
16:29:51 - 17-Nov-25
Buy* 927 1,095.50p Automatic Execution
16:29:51 - 17-Nov-25
Sell* 796 1,095.00p Automatic Execution
16:29:51 - 17-Nov-25
Sell* 30 1,095.00p Automatic Execution
16:29:51 - 17-Nov-25
Sell* 350 1,095.00p Automatic Execution
16:29:51 - 17-Nov-25
Buy* 4 1,095.50p SI Trade
16:29:49 - 17-Nov-25
Buy* 8,000 1,095.50p SI Trade
16:29:48 - 17-Nov-25
Sell* 363 1,095.234p Ordinary
16:29:43 - 17-Nov-25
Unknown* 0 1,095.50p SI Trade
16:29:43 - 17-Nov-25
Buy* 1 1,095.50p SI Trade
16:29:38 - 17-Nov-25
Buy* 600 1,095.253p Ordinary
16:29:35 - 17-Nov-25
Sell* 1,654 1,095.00p Automatic Execution
16:29:31 - 17-Nov-25
Sell* 877 1,095.00p Automatic Execution
16:29:31 - 17-Nov-25
Sell* 421 1,095.00p Automatic Execution
16:29:30 - 17-Nov-25
Sell* 8 1,095.00p Automatic Execution
16:29:30 - 17-Nov-25
Sell* 423 1,095.00p Automatic Execution
16:29:27 - 17-Nov-25
Sell* 789 1,095.00p Automatic Execution
16:29:27 - 17-Nov-25
Sell* 145 1,095.00p Automatic Execution
16:29:27 - 17-Nov-25
Sell* 895 1,095.00p Automatic Execution
16:29:27 - 17-Nov-25
Sell* 208 1,095.00p Automatic Execution
16:29:27 - 17-Nov-25
Sell* 570 1,095.00p Automatic Execution
16:29:27 - 17-Nov-25
Sell* 87 1,095.00p Automatic Execution
16:29:27 - 17-Nov-25
Sell* 89 1,095.00p Automatic Execution
16:29:27 - 17-Nov-25
Sell* 2,881 1,095.00p Automatic Execution
16:29:27 - 17-Nov-25
Unknown* 0 1,095.50p SI Trade
16:29:21 - 17-Nov-25
Buy* 1 1,095.50p SI Trade
16:29:13 - 17-Nov-25
Unknown* 0 1,095.00p SI Trade
16:29:13 - 17-Nov-25
Sell* 57 1,095.00p Ordinary
16:29:12 - 17-Nov-25
Buy* 2 1,095.50p SI Trade
16:29:11 - 17-Nov-25
Sell* 7 1,095.00p SI Trade
16:29:10 - 17-Nov-25
Sell* 3,041 1,094.701p Ordinary
16:29:06 - 17-Nov-25
Sell* 13 1,094.54p Ordinary
16:29:01 - 17-Nov-25
Unknown* 0 1,095.00p SI Trade
16:29:00 - 17-Nov-25
Buy* 794 1,095.00p Automatic Execution
16:29:00 - 17-Nov-25
Buy* 816 1,095.00p Automatic Execution
16:29:00 - 17-Nov-25
Buy* 911 1,095.00p Automatic Execution
16:29:00 - 17-Nov-25
Buy* 927 1,095.00p Automatic Execution
16:29:00 - 17-Nov-25
Buy* 2,044 1,095.00p Automatic Execution
16:29:00 - 17-Nov-25
Buy* 469 1,095.00p Automatic Execution
16:29:00 - 17-Nov-25
Buy* 810 1,095.00p Automatic Execution
16:29:00 - 17-Nov-25
Buy* 2,855 1,095.00p Automatic Execution
16:29:00 - 17-Nov-25
Buy* 26 1,095.00p Automatic Execution
16:29:00 - 17-Nov-25
Buy* 32 1,095.00p Automatic Execution
16:29:00 - 17-Nov-25
Buy* 475 1,095.00p SI Trade
16:28:53 - 17-Nov-25
Unknown* 0 1,095.00p SI Trade
16:28:53 - 17-Nov-25
Buy* 50 1,095.00p SI Trade
16:28:49 - 17-Nov-25
Unknown* 50 1,095.00p OTC Trade
16:28:49 - 17-Nov-25
Sell* 3 1,094.50p SI Trade
16:28:49 - 17-Nov-25
Sell* 1 1,094.50p SI Trade
16:28:46 - 17-Nov-25
Sell* 17 1,094.50p SI Trade
16:28:43 - 17-Nov-25
Sell* 137 1,094.50p SI Trade
16:28:40 - 17-Nov-25
Buy* 255 1,095.00p SI Trade
16:28:36 - 17-Nov-25
Sell* 1,033 1,094.636p SI Trade
16:28:29 - 17-Nov-25
Buy* 1,817 1,094.7898p Ordinary
16:28:27 - 17-Nov-25
Sell* 60 1,094.50p SI Trade
16:28:27 - 17-Nov-25
Unknown* 200 1,095.00p SI Trade
16:28:23 - 17-Nov-25
Unknown* 85 1,095.00p SI Trade
16:28:23 - 17-Nov-25
Sell* 884 1,095.00p Automatic Execution
16:28:23 - 17-Nov-25
Sell* 1,700 1,095.00p Automatic Execution
16:28:23 - 17-Nov-25
Sell* 217 1,095.00p Automatic Execution
16:28:23 - 17-Nov-25
Sell* 431 1,095.00p Automatic Execution
16:28:23 - 17-Nov-25
Sell* 428 1,095.00p Automatic Execution
16:28:23 - 17-Nov-25
Sell* 1,133 1,095.00p Automatic Execution
16:28:23 - 17-Nov-25
Sell* 211 1,095.00p Automatic Execution
16:28:23 - 17-Nov-25
Sell* 750 1,095.00p Automatic Execution
16:28:21 - 17-Nov-25
Sell* 1,763 1,095.00p Automatic Execution
16:28:21 - 17-Nov-25
Sell* 137 1,095.00p Automatic Execution
16:28:19 - 17-Nov-25
Sell* 546 1,095.00p Automatic Execution
16:28:19 - 17-Nov-25
Sell* 3,727 1,095.00p Automatic Execution
16:28:18 - 17-Nov-25
Sell* 1,208 1,095.00p Automatic Execution
16:28:18 - 17-Nov-25
Sell* 796 1,095.00p Automatic Execution
16:28:18 - 17-Nov-25
Sell* 4,330 1,095.00p Automatic Execution
16:28:18 - 17-Nov-25
Buy* 952 1,095.00p Automatic Execution
16:28:18 - 17-Nov-25
Buy* 2,881 1,095.00p Automatic Execution
16:28:18 - 17-Nov-25
Sell* 1,349 1,095.00p Automatic Execution
16:28:18 - 17-Nov-25
Buy* 100 1,095.00p Automatic Execution
16:28:18 - 17-Nov-25
Buy* 4 1,095.00p Automatic Execution
16:28:18 - 17-Nov-25
Buy* 1,922 1,095.00p Automatic Execution
16:28:18 - 17-Nov-25
Buy* 959 1,095.00p Automatic Execution
16:28:18 - 17-Nov-25
Unknown* 0 1,095.00p SI Trade
16:28:00 - 17-Nov-25
Buy* 1,474 1,095.00p SI Trade
16:27:57 - 17-Nov-25
Buy* 6 1,095.00p SI Trade
16:27:55 - 17-Nov-25
Sell* 2 1,094.50p SI Trade
16:27:55 - 17-Nov-25
Unknown* 0 1,095.00p SI Trade
16:27:55 - 17-Nov-25
Unknown* 0 1,095.00p SI Trade
16:27:55 - 17-Nov-25
Buy* 776 1,094.7895p Ordinary
16:27:53 - 17-Nov-25
Sell* 367 1,094.50p Automatic Execution
16:27:47 - 17-Nov-25
Sell* 61 1,094.50p Automatic Execution
16:27:47 - 17-Nov-25
Sell* 438 1,094.50p Automatic Execution
16:27:47 - 17-Nov-25
Buy* 70 1,094.50p Automatic Execution
16:27:47 - 17-Nov-25
Buy* 1,604 1,094.50p Automatic Execution
16:27:47 - 17-Nov-25
Buy* 58 1,094.50p Automatic Execution
16:27:47 - 17-Nov-25
Buy* 733 1,094.50p Automatic Execution
16:27:47 - 17-Nov-25
Buy* 1,877 1,094.50p Automatic Execution
16:27:47 - 17-Nov-25
Buy* 105 1,094.50p Automatic Execution
16:27:47 - 17-Nov-25
Buy* 2,881 1,094.50p Automatic Execution
16:27:47 - 17-Nov-25
Sell* 180 1,094.29p Ordinary
16:27:46 - 17-Nov-25
Sell* 16 1,094.00p SI Trade
16:27:46 - 17-Nov-25
Buy* 9 1,094.50p SI Trade
16:27:39 - 17-Nov-25
Buy* 472 1,094.2897p Ordinary
16:27:34 - 17-Nov-25
Buy* 5 1,094.29p Ordinary
16:27:32 - 17-Nov-25
Buy* 3 1,094.475p Ordinary
16:27:29 - 17-Nov-25
Unknown* 0 1,094.00p SI Trade
16:27:20 - 17-Nov-25
Unknown* 0 1,094.50p SI Trade
16:27:18 - 17-Nov-25
Sell* 3 1,094.00p SI Trade
16:27:18 - 17-Nov-25
Sell* 1 1,094.00p SI Trade
16:27:13 - 17-Nov-25
Buy* 8 1,094.50p SI Trade
16:27:09 - 17-Nov-25
Buy* 878 1,094.2895p Ordinary
16:27:07 - 17-Nov-25
Sell* 318 1,094.03p Ordinary
16:27:01 - 17-Nov-25
Sell* 3 1,094.00p SI Trade
16:26:56 - 17-Nov-25
Unknown* 0 1,094.00p SI Trade
16:26:54 - 17-Nov-25
Sell* 31 1,094.00p Automatic Execution
16:26:54 - 17-Nov-25
Unknown* 0 1,094.50p SI Trade
16:26:47 - 17-Nov-25
Sell* 441 1,094.1535p Ordinary
16:26:44 - 17-Nov-25
Buy* 1 1,094.50p SI Trade
16:26:41 - 17-Nov-25
Sell* 521 1,094.00p SI Trade
16:26:41 - 17-Nov-25
Buy* 1,799 1,094.29p Ordinary
16:26:38 - 17-Nov-25
Unknown* 0 1,094.50p SI Trade
16:26:33 - 17-Nov-25
Sell* 186 1,094.00p Automatic Execution
16:26:29 - 17-Nov-25
Sell* 2,881 1,094.00p Automatic Execution
16:26:29 - 17-Nov-25
Sell* 195 1,094.00p Automatic Execution
16:26:29 - 17-Nov-25
Sell* 112 1,094.00p Automatic Execution
16:26:29 - 17-Nov-25
Sell* 153 1,094.00p Automatic Execution
16:26:29 - 17-Nov-25
Sell* 942 1,094.00p Automatic Execution
16:26:29 - 17-Nov-25
Sell* 537 1,094.00p Automatic Execution
16:26:29 - 17-Nov-25
Buy* 798 1,094.50p Automatic Execution
16:26:27 - 17-Nov-25
Sell* 674 1,094.00p Automatic Execution
16:26:25 - 17-Nov-25
Buy* 2,881 1,094.00p Automatic Execution
16:26:25 - 17-Nov-25
Unknown* 0 1,102.80875p SI Trade
Currency Conversion
16:26:23 - 17-Nov-25
Sell* 2,822 1,093.50p Automatic Execution
16:26:23 - 17-Nov-25
Sell* 516 1,093.50p Automatic Execution
16:26:23 - 17-Nov-25
Sell* 537 1,093.50p Automatic Execution
16:26:23 - 17-Nov-25
Sell* 164 1,093.50p Automatic Execution
16:26:23 - 17-Nov-25
Buy* 5,000 1,093.50p Automatic Execution
16:26:23 - 17-Nov-25
Buy* 2,394 1,093.50p Automatic Execution
16:26:23 - 17-Nov-25
Buy* 606 1,093.50p Automatic Execution
16:26:23 - 17-Nov-25
Sell* 2 1,093.00p SI Trade
16:26:18 - 17-Nov-25
Unknown* 0 1,093.00p SI Trade
16:26:16 - 17-Nov-25
Sell* 1 1,093.00p SI Trade
16:26:16 - 17-Nov-25
Unknown* 0 1,093.50p SI Trade
16:26:16 - 17-Nov-25
Buy* 4 1,093.473p Ordinary
16:26:14 - 17-Nov-25
Buy* 1 1,093.50p SI Trade
16:26:00 - 17-Nov-25
Sell* 467 1,093.50p Automatic Execution
16:25:41 - 17-Nov-25
Sell* 595 1,093.50p Automatic Execution
16:25:41 - 17-Nov-25
Sell* 667 1,093.50p Automatic Execution
16:25:41 - 17-Nov-25
Sell* 599 1,093.50p Automatic Execution
16:25:41 - 17-Nov-25
Sell* 741 1,093.50p Automatic Execution
16:25:41 - 17-Nov-25
Sell* 1,352 1,093.50p Automatic Execution
16:25:41 - 17-Nov-25
Sell* 877 1,093.50p Automatic Execution
16:25:41 - 17-Nov-25
Sell* 505 1,093.50p Automatic Execution
16:25:41 - 17-Nov-25
Sell* 2,740 1,093.50p Automatic Execution
16:25:41 - 17-Nov-25
Sell* 14 1,093.50p Automatic Execution
16:25:41 - 17-Nov-25
Sell* 240 1,093.50p Automatic Execution
16:25:41 - 17-Nov-25
Sell* 11 1,093.50p Automatic Execution
16:25:41 - 17-Nov-25
Sell* 469 1,093.50p Automatic Execution
16:25:41 - 17-Nov-25
Sell* 1 1,093.50p SI Trade
16:25:40 - 17-Nov-25
Unknown* 0 1,094.00p SI Trade
16:25:36 - 17-Nov-25
Buy* 1 1,094.00p SI Trade
16:25:31 - 17-Nov-25
Sell* 81 1,093.50p Automatic Execution
16:25:25 - 17-Nov-25
Sell* 301 1,093.50p Automatic Execution
16:25:25 - 17-Nov-25
Sell* 363 1,093.50p Automatic Execution
16:25:25 - 17-Nov-25
Buy* 2,000 1,093.50p Automatic Execution
16:25:25 - 17-Nov-25
Buy* 1,000 1,093.50p Automatic Execution
16:25:25 - 17-Nov-25
Sell* 1 1,093.50p SI Trade
16:25:24 - 17-Nov-25
Buy* 3 1,093.50p SI Trade
16:25:22 - 17-Nov-25
Buy* 5 1,093.50p SI Trade
16:25:22 - 17-Nov-25
Buy* 3 1,093.50p SI Trade
16:25:12 - 17-Nov-25
Unknown* 0 1,093.50p SI Trade
16:25:12 - 17-Nov-25
Buy* 2 1,093.50p SI Trade
16:25:07 - 17-Nov-25
Buy* 3,548 1,093.00p Automatic Execution
16:25:06 - 17-Nov-25
Sell* 1,455 1,093.00p Automatic Execution
16:25:06 - 17-Nov-25
Sell* 203 1,093.00p Automatic Execution
16:25:06 - 17-Nov-25
Sell* 381 1,093.00p Automatic Execution
16:25:06 - 17-Nov-25
Sell* 480 1,093.00p Automatic Execution
16:25:06 - 17-Nov-25
Sell* 1,267 1,093.00p Automatic Execution
16:25:06 - 17-Nov-25
FTSE 100 Latest
Value9,675.43
Change-22.94