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
Sell* 9,129 1,096.50p SI Trade
Suspected SELL Trade
 16:48:38 - 12-Dec-25
Sell* 1 1,096.50p Automatic Execution
 16:38:57 - 12-Dec-25
Sell* 13 1,096.50p Automatic Execution
 16:38:54 - 12-Dec-25
Sell* 12 1,096.50p Automatic Execution
 16:38:54 - 12-Dec-25
Sell* 82 1,096.50p Automatic Execution
 16:38:18 - 12-Dec-25
Buy* 6,049 1,096.50p Automatic Execution
 16:38:13 - 12-Dec-25
Sell* 1,898 1,096.50p Automatic Execution
 16:38:13 - 12-Dec-25
Sell* 1 1,096.50p Automatic Execution
 16:37:21 - 12-Dec-25
Sell* 77 1,096.50p Automatic Execution
 16:37:18 - 12-Dec-25
Sell* 2,962 1,096.50p Ordinary
 16:37:09 - 12-Dec-25
Sell* 620 1,096.50p Ordinary
 16:37:09 - 12-Dec-25
Sell* 352 1,096.50p Automatic Execution
 16:36:41 - 12-Dec-25
Buy* 3,721 1,096.50p Automatic Execution
 16:36:36 - 12-Dec-25
Buy* 6,049 1,096.50p Automatic Execution
 16:36:36 - 12-Dec-25
Buy* 6,049 1,096.50p Automatic Execution
 16:36:36 - 12-Dec-25
Buy* 6,049 1,096.50p Automatic Execution
 16:36:36 - 12-Dec-25
Buy* 6,049 1,096.50p Automatic Execution
 16:36:36 - 12-Dec-25
Sell* 5,927 1,096.50p Automatic Execution
 16:36:36 - 12-Dec-25
Sell* 122 1,096.50p Automatic Execution
 16:36:32 - 12-Dec-25
Buy* 6,049 1,096.50p Automatic Execution
 16:36:26 - 12-Dec-25
Sell* 5,605 1,096.50p Automatic Execution
 16:36:26 - 12-Dec-25
Buy* 444 1,096.50p Automatic Execution
 16:36:01 - 12-Dec-25
Sell* 243 1,096.50p Automatic Execution
 16:36:01 - 12-Dec-25
Buy* 5,806 1,096.50p Automatic Execution
 16:35:59 - 12-Dec-25
Buy* 6,049 1,096.50p Automatic Execution
 16:35:59 - 12-Dec-25
Buy* 6,049 1,096.50p Automatic Execution
 16:35:59 - 12-Dec-25
Buy* 6,049 1,096.50p Automatic Execution
 16:35:59 - 12-Dec-25
Buy* 6,049 1,096.50p Automatic Execution
 16:35:59 - 12-Dec-25
Buy* 6,049 1,096.50p Automatic Execution
 16:35:59 - 12-Dec-25
Buy* 6,049 1,096.50p Automatic Execution
 16:35:59 - 12-Dec-25
Buy* 6,049 1,096.50p Automatic Execution
 16:35:59 - 12-Dec-25
Sell* 6,049 1,096.50p Automatic Execution
 16:35:59 - 12-Dec-25
Buy* 6,049 1,096.50p Automatic Execution
 16:35:51 - 12-Dec-25
Sell* 497 1,096.50p Automatic Execution
 16:35:51 - 12-Dec-25
Sell* 5,334 1,096.50p Automatic Execution
 16:35:51 - 12-Dec-25
Sell* 715 1,096.50p Automatic Execution
 16:35:50 - 12-Dec-25
Buy* 16,745 1,096.50p Automatic Execution
 16:35:45 - 12-Dec-25
Sell* 6,049 1,096.50p Automatic Execution
 16:35:45 - 12-Dec-25
Sell* 11,720 1,096.50p Automatic Execution
 16:35:45 - 12-Dec-25
Sell* 20,077 1,096.50p Automatic Execution
 16:35:44 - 12-Dec-25
Sell* 6,049 1,096.50p Automatic Execution
 16:35:44 - 12-Dec-25
Sell* 4,294 1,096.50p Automatic Execution
 16:35:44 - 12-Dec-25
Sell* 3,759 1,096.50p Automatic Execution
 16:35:44 - 12-Dec-25
Unknown* 36 1,098.00p SI Trade
 16:29:56 - 12-Dec-25
Buy* 2 1,098.50p SI Trade
 16:29:55 - 12-Dec-25
Sell* 9 1,098.00p SI Trade
 16:29:53 - 12-Dec-25
Unknown* 0 1,098.50p SI Trade
 16:29:50 - 12-Dec-25
Unknown* 0 1,098.00p SI Trade
 16:29:48 - 12-Dec-25
Buy* 89 1,098.259p Ordinary
 16:29:46 - 12-Dec-25
Unknown* 314 1,098.25p SI Trade
 16:29:45 - 12-Dec-25
Unknown* 0 1,098.00p SI Trade
 16:29:43 - 12-Dec-25
Unknown* 0 1,098.00p SI Trade
 16:29:43 - 12-Dec-25
Sell* 5 1,098.00p SI Trade
 16:29:43 - 12-Dec-25
Buy* 1 1,098.50p SI Trade
 16:29:43 - 12-Dec-25
Buy* 500 1,098.2756p Ordinary
 16:29:39 - 12-Dec-25
Buy* 1,267 1,098.316p Ordinary
 16:29:36 - 12-Dec-25
Sell* 7 1,098.00p SI Trade
 16:29:36 - 12-Dec-25
Sell* 905 1,098.114p Negotiated Trade
 16:29:36 - 12-Dec-25
Buy* 2,240 1,098.50p SI Trade
 16:29:35 - 12-Dec-25
Sell* 918 1,098.00p Automatic Execution
 16:29:34 - 12-Dec-25
Sell* 750 1,098.00p Automatic Execution
 16:29:34 - 12-Dec-25
Sell* 2,167 1,098.00p Automatic Execution
 16:29:34 - 12-Dec-25
Sell* 32 1,098.00p Automatic Execution
 16:29:34 - 12-Dec-25
Buy* 2 1,098.50p SI Trade
 16:29:32 - 12-Dec-25
Sell* 1,000 1,097.901p Ordinary
 16:29:32 - 12-Dec-25
Sell* 3 1,098.00p SI Trade
 16:29:31 - 12-Dec-25
Unknown* 0 1,098.00p SI Trade
 16:29:31 - 12-Dec-25
Sell* 2 1,098.00p SI Trade
 16:29:31 - 12-Dec-25
Sell* 1 1,098.00p SI Trade
 16:29:31 - 12-Dec-25
Unknown* 0 1,098.00p SI Trade
 16:29:31 - 12-Dec-25
Unknown* 0 1,098.50p SI Trade
 16:29:31 - 12-Dec-25
Buy* 23 1,098.00p Automatic Execution
 16:29:30 - 12-Dec-25
Sell* 750 1,098.00p Automatic Execution
 16:29:30 - 12-Dec-25
Sell* 840 1,098.00p Automatic Execution
 16:29:30 - 12-Dec-25
Sell* 887 1,098.00p Automatic Execution
 16:29:30 - 12-Dec-25
Sell* 943 1,098.00p Automatic Execution
 16:29:30 - 12-Dec-25
Sell* 1 1,097.50p SI Trade
 16:29:18 - 12-Dec-25
Buy* 339 1,097.50p Automatic Execution
 16:29:18 - 12-Dec-25
Unknown* 0 1,097.50p SI Trade
 16:29:16 - 12-Dec-25
Sell* 1 1,097.00p SI Trade
 16:29:12 - 12-Dec-25
Buy* 66 1,097.2995p Ordinary
 16:29:05 - 12-Dec-25
Unknown* 0 1,100.51348p SI Trade
Currency Conversion
 16:29:02 - 12-Dec-25
Buy* 1 1,097.50p SI Trade
 16:29:02 - 12-Dec-25
Buy* 300 1,097.00p Automatic Execution
 16:29:02 - 12-Dec-25
Buy* 81 1,097.00p Automatic Execution
 16:29:02 - 12-Dec-25
Buy* 339 1,097.00p Automatic Execution
 16:29:02 - 12-Dec-25
Buy* 781 1,097.00p Automatic Execution
 16:29:02 - 12-Dec-25
Buy* 1,019 1,097.00p Automatic Execution
 16:29:02 - 12-Dec-25
Buy* 638 1,097.00p Automatic Execution
 16:29:02 - 12-Dec-25
Buy* 199 1,097.00p Automatic Execution
 16:29:00 - 12-Dec-25
Unknown* 0 1,096.50p SI Trade
 16:28:59 - 12-Dec-25
Buy* 1 1,097.00p SI Trade
 16:28:57 - 12-Dec-25
Buy* 2 1,097.00p SI Trade
 16:28:57 - 12-Dec-25
Unknown* 0 1,097.00p SI Trade
 16:28:57 - 12-Dec-25
Buy* 1,812 1,097.365p Ordinary
 16:28:52 - 12-Dec-25
Buy* 89 1,097.266p Suspected BUY Trade
 16:28:47 - 12-Dec-25
Sell* 337 1,097.00p Automatic Execution
 16:28:47 - 12-Dec-25
Sell* 900 1,097.00p Automatic Execution
 16:28:47 - 12-Dec-25
Sell* 331 1,097.00p Automatic Execution
 16:28:47 - 12-Dec-25
Sell* 2,167 1,097.50p Automatic Execution
 16:28:39 - 12-Dec-25
Sell* 334 1,097.50p Automatic Execution
 16:28:39 - 12-Dec-25
Sell* 1,833 1,097.50p Automatic Execution
 16:28:39 - 12-Dec-25
Buy* 1,800 1,097.50p Automatic Execution
 16:28:39 - 12-Dec-25
Buy* 912 1,097.50p Automatic Execution
 16:28:39 - 12-Dec-25
Buy* 517 1,097.50p Automatic Execution
 16:28:39 - 12-Dec-25
Buy* 780 1,097.50p Automatic Execution
 16:28:39 - 12-Dec-25
Buy* 904 1,097.50p Automatic Execution
 16:28:39 - 12-Dec-25
Buy* 5 1,097.50p Automatic Execution
 16:28:39 - 12-Dec-25
Buy* 266 1,097.50p Automatic Execution
 16:28:39 - 12-Dec-25
Buy* 3 1,097.50p Automatic Execution
 16:28:39 - 12-Dec-25
Buy* 270 1,097.50p Automatic Execution
 16:28:39 - 12-Dec-25
Buy* 750 1,097.50p Automatic Execution
 16:28:39 - 12-Dec-25
Buy* 978 1,097.50p Automatic Execution
 16:28:39 - 12-Dec-25
Buy* 944 1,097.50p Automatic Execution
 16:28:39 - 12-Dec-25
Unknown* 0 1,100.51348p SI Trade
Currency Conversion
 16:28:34 - 12-Dec-25
Sell* 1,650 1,097.00p SI Trade
 16:28:24 - 12-Dec-25
Sell* 1 1,097.00p SI Trade
 16:28:16 - 12-Dec-25
Sell* 906 1,096.732p SI Trade
 16:28:16 - 12-Dec-25
Sell* 95 1,097.00p Automatic Execution
 16:28:16 - 12-Dec-25
Buy* 750 1,097.00p Automatic Execution
 16:28:16 - 12-Dec-25
Buy* 1,800 1,097.00p Automatic Execution
 16:28:16 - 12-Dec-25
Buy* 1,478 1,097.00p Automatic Execution
 16:28:16 - 12-Dec-25
Buy* 906 1,097.00p Automatic Execution
 16:28:16 - 12-Dec-25
Buy* 142 1,097.00p Automatic Execution
 16:28:16 - 12-Dec-25
Buy* 64 1,097.00p Automatic Execution
 16:28:16 - 12-Dec-25
Buy* 51 1,097.00p Automatic Execution
 16:28:16 - 12-Dec-25
Buy* 270 1,097.00p Automatic Execution
 16:28:16 - 12-Dec-25
Buy* 362 1,097.00p Automatic Execution
 16:28:16 - 12-Dec-25
Buy* 924 1,097.00p Automatic Execution
 16:28:16 - 12-Dec-25
Sell* 336 1,097.00p Automatic Execution
 16:28:16 - 12-Dec-25
Sell* 659 1,097.00p Automatic Execution
 16:28:16 - 12-Dec-25
Sell* 241 1,097.00p Automatic Execution
 16:28:16 - 12-Dec-25
Sell* 1,478 1,097.00p Automatic Execution
 16:28:16 - 12-Dec-25
Sell* 808 1,097.00p Automatic Execution
 16:28:16 - 12-Dec-25
Sell* 872 1,097.00p Automatic Execution
 16:28:16 - 12-Dec-25
Sell* 19 1,097.00p Automatic Execution
 16:28:16 - 12-Dec-25
Sell* 750 1,097.00p Automatic Execution
 16:28:16 - 12-Dec-25
Sell* 707 1,097.00p Automatic Execution
 16:28:16 - 12-Dec-25
Sell* 1,649 1,097.00p Automatic Execution
 16:28:16 - 12-Dec-25
Sell* 737 1,097.00p Automatic Execution
 16:28:16 - 12-Dec-25
Sell* 2,167 1,097.00p Automatic Execution
 16:28:16 - 12-Dec-25
Sell* 1,600 1,097.00p Automatic Execution
 16:28:16 - 12-Dec-25
Unknown* 0 1,100.51348p SI Trade
Currency Conversion
 16:28:09 - 12-Dec-25
Unknown* 0 1,097.00p SI Trade
 16:28:08 - 12-Dec-25
Sell* 90 1,097.00p SI Trade
 16:28:02 - 12-Dec-25
Buy* 1 1,097.50p SI Trade
 16:28:02 - 12-Dec-25
Unknown* 0 1,097.50p SI Trade
 16:28:00 - 12-Dec-25
Unknown* 0 1,097.50p SI Trade
 16:27:57 - 12-Dec-25
Buy* 50 1,098.00p SI Trade
 16:27:54 - 12-Dec-25
Buy* 909 1,097.50p Automatic Execution
 16:27:54 - 12-Dec-25
Sell* 338 1,097.50p Automatic Execution
 16:27:54 - 12-Dec-25
Sell* 438 1,097.50p Automatic Execution
 16:27:54 - 12-Dec-25
Sell* 17 1,097.50p Automatic Execution
 16:27:54 - 12-Dec-25
Sell* 900 1,097.50p Automatic Execution
 16:27:54 - 12-Dec-25
Sell* 750 1,097.50p Automatic Execution
 16:27:54 - 12-Dec-25
Unknown* 0 1,100.51348p SI Trade
Currency Conversion
 16:27:49 - 12-Dec-25
Buy* 433 1,098.00p SI Trade
 16:27:45 - 12-Dec-25
Unknown* 0 1,097.50p SI Trade
 16:27:41 - 12-Dec-25
Sell* 6,454 1,097.50p SI Trade
 16:27:34 - 12-Dec-25
Unknown* 0 1,098.00p SI Trade
 16:27:30 - 12-Dec-25
Buy* 43 1,098.00p SI Trade
 16:27:28 - 12-Dec-25
Buy* 4 1,098.00p SI Trade
 16:27:26 - 12-Dec-25
Buy* 50 1,098.00p SI Trade
 16:27:16 - 12-Dec-25
Unknown* 0 1,098.00p SI Trade
 16:27:12 - 12-Dec-25
Buy* 1,000 1,097.7745p Ordinary
 16:27:11 - 12-Dec-25
Sell* 1,228 1,097.50p Automatic Execution
 16:27:05 - 12-Dec-25
Buy* 225 1,097.50p Automatic Execution
 16:27:05 - 12-Dec-25
Buy* 58 1,097.50p Automatic Execution
 16:27:05 - 12-Dec-25
Buy* 783 1,097.50p Automatic Execution
 16:27:05 - 12-Dec-25
Buy* 2 1,097.50p Automatic Execution
 16:27:05 - 12-Dec-25
Buy* 162 1,097.50p Automatic Execution
 16:27:05 - 12-Dec-25
Buy* 1 1,097.50p SI Trade
 16:27:04 - 12-Dec-25
Buy* 1 1,097.50p SI Trade
 16:27:02 - 12-Dec-25
Unknown* 11 1,097.25p SI Trade
 16:27:01 - 12-Dec-25
Unknown* 0 1,097.50p SI Trade
 16:26:59 - 12-Dec-25
Buy* 2 1,097.50p SI Trade
 16:26:59 - 12-Dec-25
Buy* 2 1,097.50p SI Trade
 16:26:59 - 12-Dec-25
Buy* 25 1,097.50p SI Trade
 16:26:59 - 12-Dec-25
Buy* 2,100 1,097.7433p Suspected BUY Trade
 16:26:55 - 12-Dec-25
Sell* 3 1,097.00p SI Trade
 16:26:51 - 12-Dec-25
Buy* 788 1,097.50p Automatic Execution
 16:26:50 - 12-Dec-25
Buy* 788 1,097.50p Automatic Execution
 16:26:49 - 12-Dec-25
Unknown* 0 1,097.50p SI Trade
 16:26:48 - 12-Dec-25
Buy* 599 1,097.50p Automatic Execution
 16:26:48 - 12-Dec-25
Buy* 189 1,097.50p Automatic Execution
 16:26:48 - 12-Dec-25
Unknown* 0 1,097.50p SI Trade
 16:26:47 - 12-Dec-25
Buy* 888 1,097.50p Automatic Execution
 16:26:47 - 12-Dec-25
Buy* 707 1,097.50p Automatic Execution
 16:26:47 - 12-Dec-25
Buy* 904 1,097.50p Automatic Execution
 16:26:47 - 12-Dec-25
Buy* 1,413 1,097.50p Automatic Execution
 16:26:47 - 12-Dec-25
Buy* 754 1,097.50p Automatic Execution
 16:26:47 - 12-Dec-25
Sell* 128 1,097.50p Automatic Execution
 16:26:47 - 12-Dec-25
Sell* 382 1,097.50p Automatic Execution
 16:26:47 - 12-Dec-25
Sell* 900 1,097.50p Automatic Execution
 16:26:47 - 12-Dec-25
Sell* 336 1,097.50p Automatic Execution
 16:26:47 - 12-Dec-25
Unknown* 0 1,098.00p SI Trade
 16:26:43 - 12-Dec-25
Buy* 30 1,098.00p SI Trade
 16:26:40 - 12-Dec-25
Buy* 1 1,098.00p SI Trade
 16:26:40 - 12-Dec-25
Unknown* 0 1,098.00p SI Trade
 16:26:37 - 12-Dec-25
Unknown* 0 1,098.00p SI Trade
 16:26:35 - 12-Dec-25
FTSE 100 Latest
Value9,649.03
Change-54.13