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* 365 1,269.20p Automatic Execution
 08:51:16 - 20-Apr-26
Sell* 277 1,269.20p Automatic Execution
 08:51:16 - 20-Apr-26
Buy* 62 1,269.60p Automatic Execution
 08:51:14 - 20-Apr-26
Buy* 54 1,269.60p Automatic Execution
 08:51:14 - 20-Apr-26
Buy* 3 1,269.588p Ordinary
 08:51:14 - 20-Apr-26
Unknown* 10 1,274.95661p SI Trade
Currency Conversion
 08:51:13 - 20-Apr-26
Buy* 500 1,270.28p Ordinary
 08:51:07 - 20-Apr-26
Unknown* 0 1,269.80p SI Trade
 08:51:06 - 20-Apr-26
Buy* 705 1,269.80p SI Trade
 08:51:03 - 20-Apr-26
Sell* 251 1,269.80p Automatic Execution
 08:51:01 - 20-Apr-26
Sell* 114 1,269.80p Automatic Execution
 08:51:01 - 20-Apr-26
Sell* 171 1,269.80p Automatic Execution
 08:51:01 - 20-Apr-26
Sell* 290 1,270.00p Automatic Execution
 08:51:01 - 20-Apr-26
Buy* 500 1,270.23p SI Trade
 08:50:57 - 20-Apr-26
Sell* 57 1,270.20p Automatic Execution
 08:50:57 - 20-Apr-26
Sell* 278 1,270.20p Automatic Execution
 08:50:57 - 20-Apr-26
Sell* 924 1,270.00p SI Trade
 08:50:56 - 20-Apr-26
Buy* 2 1,270.40p Automatic Execution
 08:50:56 - 20-Apr-26
Buy* 1 1,270.40p SI Trade
 08:50:49 - 20-Apr-26
Sell* 7 1,269.80p SI Trade
 08:50:48 - 20-Apr-26
Buy* 20 1,270.40p SI Trade
 08:50:41 - 20-Apr-26
Buy* 57 1,270.40p Automatic Execution
 08:50:40 - 20-Apr-26
Buy* 528 1,270.20p Automatic Execution
 08:50:40 - 20-Apr-26
Buy* 319 1,270.20p Automatic Execution
 08:50:40 - 20-Apr-26
Buy* 54 1,270.20p Automatic Execution
 08:50:40 - 20-Apr-26
Buy* 191 1,270.20p Automatic Execution
 08:50:40 - 20-Apr-26
Buy* 235 1,270.20p Automatic Execution
 08:50:40 - 20-Apr-26
Buy* 366 1,270.00p Automatic Execution
 08:50:40 - 20-Apr-26
Buy* 9 1,270.00p Automatic Execution
 08:50:35 - 20-Apr-26
Buy* 278 1,270.00p Automatic Execution
 08:50:35 - 20-Apr-26
Buy* 366 1,269.60p Automatic Execution
 08:50:35 - 20-Apr-26
Sell* 300 1,269.24p Ordinary
 08:50:33 - 20-Apr-26
Sell* 2 1,269.00p SI Trade
 08:50:32 - 20-Apr-26
Sell* 283 1,269.00p SI Trade
 08:50:32 - 20-Apr-26
Sell* 39 1,269.20p SI Trade
 08:50:30 - 20-Apr-26
Buy* 1 1,269.60p SI Trade
 08:50:30 - 20-Apr-26
Sell* 78 1,269.20p SI Trade
 08:50:30 - 20-Apr-26
Buy* 3 1,269.60p SI Trade
 08:50:30 - 20-Apr-26
Unknown* 0 1,269.40p SI Trade
 08:50:23 - 20-Apr-26
Buy* 15 1,269.40p SI Trade
 08:50:17 - 20-Apr-26
Sell* 25 1,268.809p Ordinary
 08:50:13 - 20-Apr-26
Sell* 136 1,270.00p Automatic Execution
 08:50:01 - 20-Apr-26
Sell* 1 1,270.00p SI Trade
 08:50:00 - 20-Apr-26
Buy* 3 1,270.40p Automatic Execution
 08:49:58 - 20-Apr-26
Buy* 66 1,270.40p Automatic Execution
 08:49:58 - 20-Apr-26
Buy* 307 1,270.20p Automatic Execution
 08:49:57 - 20-Apr-26
Buy* 5 1,270.20p Automatic Execution
 08:49:57 - 20-Apr-26
Buy* 9 1,270.20p Automatic Execution
 08:49:57 - 20-Apr-26
Buy* 241 1,270.00p Automatic Execution
 08:49:57 - 20-Apr-26
Buy* 195 1,270.00p SI Trade
 08:49:56 - 20-Apr-26
Buy* 1 1,270.00p SI Trade
 08:49:54 - 20-Apr-26
Buy* 31 1,270.00p SI Trade
 08:49:54 - 20-Apr-26
Unknown* 0 1,270.00p SI Trade
 08:49:54 - 20-Apr-26
Sell* 33 1,269.84p Ordinary
 08:49:52 - 20-Apr-26
Unknown* 0 1,270.60p SI Trade
 08:49:50 - 20-Apr-26
Sell* 67 1,270.00p Automatic Execution
 08:49:50 - 20-Apr-26
Sell* 319 1,270.00p Automatic Execution
 08:49:50 - 20-Apr-26
Sell* 372 1,270.00p Automatic Execution
 08:49:50 - 20-Apr-26
Sell* 330 1,270.00p Automatic Execution
 08:49:50 - 20-Apr-26
Sell* 150 1,270.00p Automatic Execution
 08:49:50 - 20-Apr-26
Buy* 30 1,270.60p SI Trade
 08:49:48 - 20-Apr-26
Unknown* 0 1,276.69835p SI Trade
Currency Conversion
 08:49:43 - 20-Apr-26
Unknown* 0 1,271.00p SI Trade
 08:49:41 - 20-Apr-26
Sell* 19 1,270.40p SI Trade
 08:49:41 - 20-Apr-26
Unknown* 0 1,271.00p SI Trade
 08:49:41 - 20-Apr-26
Unknown* 1 1,270.60p SI Trade
 08:49:41 - 20-Apr-26
Buy* 187 1,270.605p Ordinary
 08:49:38 - 20-Apr-26
Sell* 363 1,270.60p Automatic Execution
 08:49:34 - 20-Apr-26
Sell* 332 1,270.80p Automatic Execution
 08:49:31 - 20-Apr-26
Unknown* 68 1,276.69835p SI Trade
Currency Conversion
 08:49:30 - 20-Apr-26
Sell* 486 1,270.40p SI Trade
 08:49:29 - 20-Apr-26
Buy* 7 1,271.00p SI Trade
 08:49:29 - 20-Apr-26
Unknown* 0 1,270.80p SI Trade
 08:49:26 - 20-Apr-26
Buy* 50 1,270.80p SI Trade
 08:49:25 - 20-Apr-26
Buy* 3 1,270.60p SI Trade
 08:49:19 - 20-Apr-26
Buy* 32 1,270.60p SI Trade
 08:49:18 - 20-Apr-26
Buy* 78 1,270.60p SI Trade
 08:49:18 - 20-Apr-26
Sell* 488 1,270.00p SI Trade
 08:49:15 - 20-Apr-26
Buy* 786 1,271.17p Ordinary
 08:49:14 - 20-Apr-26
Sell* 166 1,270.40p Automatic Execution
 08:49:13 - 20-Apr-26
Sell* 180 1,270.40p Automatic Execution
 08:49:12 - 20-Apr-26
Sell* 1,340 1,270.60p Automatic Execution
 08:49:11 - 20-Apr-26
Sell* 333 1,270.60p Automatic Execution
 08:49:11 - 20-Apr-26
Sell* 317 1,270.80p Automatic Execution
 08:49:10 - 20-Apr-26
Sell* 15 1,270.80p Automatic Execution
 08:49:10 - 20-Apr-26
Sell* 255 1,270.80p Automatic Execution
 08:49:10 - 20-Apr-26
Buy* 319 1,271.40p Automatic Execution
 08:49:08 - 20-Apr-26
Buy* 2 1,271.40p Automatic Execution
 08:49:08 - 20-Apr-26
Buy* 1 1,271.40p Automatic Execution
 08:49:08 - 20-Apr-26
Buy* 574 1,271.40p Automatic Execution
 08:49:08 - 20-Apr-26
Buy* 56 1,271.20p Automatic Execution
 08:49:08 - 20-Apr-26
Buy* 26 1,271.20p Automatic Execution
 08:49:08 - 20-Apr-26
Buy* 307 1,271.20p Automatic Execution
 08:49:08 - 20-Apr-26
Unknown* 170 1,276.35p SI Trade
Currency Conversion
 08:49:08 - 20-Apr-26
Sell* 55 1,270.80p Automatic Execution
 08:49:02 - 20-Apr-26
Sell* 307 1,270.80p Automatic Execution
 08:49:02 - 20-Apr-26
Buy* 253 1,271.20p Automatic Execution
 08:48:58 - 20-Apr-26
Buy* 496 1,270.80p Automatic Execution
 08:48:58 - 20-Apr-26
Unknown* 13 1,270.60p SI Trade
 08:48:58 - 20-Apr-26
Unknown* 0 1,270.80p SI Trade
 08:48:54 - 20-Apr-26
Buy* 307 1,270.40p Automatic Execution
 08:48:46 - 20-Apr-26
Buy* 1 1,270.00p Automatic Execution
 08:48:46 - 20-Apr-26
Buy* 1 1,269.80p Automatic Execution
 08:48:35 - 20-Apr-26
Buy* 2 1,269.80p Automatic Execution
 08:48:35 - 20-Apr-26
Buy* 20 1,269.80p SI Trade
 08:48:35 - 20-Apr-26
Sell* 331 1,269.80p Automatic Execution
 08:48:34 - 20-Apr-26
Sell* 356 1,269.80p Automatic Execution
 08:48:34 - 20-Apr-26
Buy* 2 1,270.40p SI Trade
 08:48:34 - 20-Apr-26
Sell* 2 1,269.80p SI Trade
 08:48:32 - 20-Apr-26
Unknown* 0 1,270.00p SI Trade
 08:48:30 - 20-Apr-26
Buy* 3 1,270.80p SI Trade
 08:48:27 - 20-Apr-26
Buy* 52 1,270.80p Automatic Execution
 08:48:26 - 20-Apr-26
Buy* 307 1,270.60p Automatic Execution
 08:48:26 - 20-Apr-26
Buy* 55 1,270.60p Automatic Execution
 08:48:26 - 20-Apr-26
Buy* 319 1,270.60p Automatic Execution
 08:48:26 - 20-Apr-26
Buy* 238 1,270.60p Automatic Execution
 08:48:26 - 20-Apr-26
Buy* 3 1,270.60p Automatic Execution
 08:48:26 - 20-Apr-26
Buy* 5 1,270.60p Automatic Execution
 08:48:26 - 20-Apr-26
Sell* 9 1,270.00p SI Trade
 08:48:23 - 20-Apr-26
Sell* 265 1,270.00p SI Trade
 08:48:22 - 20-Apr-26
Buy* 430 1,270.56p Ordinary
 08:48:21 - 20-Apr-26
Buy* 2,394 1,270.62p Ordinary
 08:48:19 - 20-Apr-26
Buy* 15 1,270.80p SI Trade
 08:48:18 - 20-Apr-26
Buy* 50 1,270.80p SI Trade
 08:48:16 - 20-Apr-26
Buy* 1 1,270.80p SI Trade
 08:48:12 - 20-Apr-26
Buy* 160 1,270.80p SI Trade
 08:48:09 - 20-Apr-26
Buy* 1 1,271.389p Ordinary
 08:48:08 - 20-Apr-26
Buy* 269 1,270.40p Automatic Execution
 08:48:08 - 20-Apr-26
Sell* 52 1,270.40p Automatic Execution
 08:48:08 - 20-Apr-26
Sell* 373 1,270.40p Automatic Execution
 08:48:08 - 20-Apr-26
Sell* 505 1,270.60p Automatic Execution
 08:48:08 - 20-Apr-26
Sell* 278 1,270.60p Automatic Execution
 08:48:08 - 20-Apr-26
Sell* 346 1,270.60p Automatic Execution
 08:48:08 - 20-Apr-26
Sell* 50 1,270.60p Automatic Execution
 08:48:08 - 20-Apr-26
Sell* 319 1,270.60p Automatic Execution
 08:48:08 - 20-Apr-26
Sell* 1,015 1,270.80p Automatic Execution
 08:48:08 - 20-Apr-26
Sell* 342 1,270.80p Automatic Execution
 08:48:08 - 20-Apr-26
Sell* 47 1,270.80p Automatic Execution
 08:48:08 - 20-Apr-26
Sell* 319 1,270.80p Automatic Execution
 08:48:08 - 20-Apr-26
Sell* 374 1,270.80p Automatic Execution
 08:48:08 - 20-Apr-26
Sell* 265 1,270.80p Automatic Execution
 08:48:08 - 20-Apr-26
Unknown* 10 1,274.95661p SI Trade
Currency Conversion
 08:48:07 - 20-Apr-26
Buy* 3 1,271.00p Automatic Execution
 08:48:07 - 20-Apr-26
Buy* 5 1,271.00p Automatic Execution
 08:48:07 - 20-Apr-26
Buy* 20 1,271.00p SI Trade
 08:48:00 - 20-Apr-26
Sell* 200 1,270.60p SI Trade
 08:48:00 - 20-Apr-26
Buy* 2 1,270.60p Automatic Execution
 08:48:00 - 20-Apr-26
Buy* 50 1,270.60p SI Trade
 08:47:59 - 20-Apr-26
Sell* 554 1,270.20p SI Trade
 08:47:54 - 20-Apr-26
Unknown* 3 1,274.95661p SI Trade
Currency Conversion
 08:47:54 - 20-Apr-26
Sell* 1,019 1,269.9033p Ordinary
 08:47:52 - 20-Apr-26
Buy* 115 1,270.20p Automatic Execution
 08:47:52 - 20-Apr-26
Buy* 257 1,270.00p Automatic Execution
 08:47:48 - 20-Apr-26
Unknown* 0 1,270.00p SI Trade
 08:47:46 - 20-Apr-26
Buy* 50 1,270.40p SI Trade
 08:47:45 - 20-Apr-26
Sell* 72 1,269.80p SI Trade
 08:47:41 - 20-Apr-26
Unknown* 0 1,269.80p SI Trade
 08:47:35 - 20-Apr-26
Sell* 395 1,270.00p Automatic Execution
 08:47:34 - 20-Apr-26
Sell* 53 1,270.00p Automatic Execution
 08:47:34 - 20-Apr-26
Sell* 278 1,270.00p Automatic Execution
 08:47:34 - 20-Apr-26
Sell* 5 1,270.00p SI Trade
 08:47:33 - 20-Apr-26
Unknown* 0 1,270.40p SI Trade
 08:47:31 - 20-Apr-26
Buy* 50 1,270.40p SI Trade
 08:47:31 - 20-Apr-26
Sell* 248 1,270.20p Automatic Execution
 08:47:27 - 20-Apr-26
Sell* 13,612 1,269.929p SI Trade
 08:47:27 - 20-Apr-26
Unknown* 0 1,275.82748p SI Trade
Currency Conversion
 08:47:24 - 20-Apr-26
Buy* 191 1,270.20p Automatic Execution
 08:47:24 - 20-Apr-26
Buy* 319 1,270.20p Automatic Execution
 08:47:24 - 20-Apr-26
Buy* 48 1,270.20p Automatic Execution
 08:47:24 - 20-Apr-26
Buy* 20 1,270.20p Automatic Execution
 08:47:24 - 20-Apr-26
Buy* 48 1,270.20p Automatic Execution
 08:47:24 - 20-Apr-26
Buy* 39 1,270.20p SI Trade
 08:47:24 - 20-Apr-26
Sell* 354 1,269.80p Automatic Execution
 08:47:24 - 20-Apr-26
Buy* 69 1,270.207p Ordinary
 08:47:21 - 20-Apr-26
Sell* 78 1,269.9597p Ordinary
 08:47:17 - 20-Apr-26
Buy* 7 1,270.20p SI Trade
 08:47:16 - 20-Apr-26
Buy* 50 1,270.40p SI Trade
 08:47:15 - 20-Apr-26
Sell* 346 1,270.00p Automatic Execution
 08:47:15 - 20-Apr-26
Buy* 48 1,270.20p Automatic Execution
 08:47:15 - 20-Apr-26
Buy* 93 1,270.20p Automatic Execution
 08:47:15 - 20-Apr-26
Buy* 20 1,270.20p Automatic Execution
 08:47:15 - 20-Apr-26
Buy* 48 1,270.20p Automatic Execution
 08:47:15 - 20-Apr-26
Buy* 93 1,270.20p Automatic Execution
 08:47:15 - 20-Apr-26
Buy* 276 1,270.20p Automatic Execution
 08:47:15 - 20-Apr-26
Unknown* 3 1,275.82748p SI Trade
Currency Conversion
 08:47:14 - 20-Apr-26
Unknown* 30 1,270.20p SI Trade
 08:47:12 - 20-Apr-26
Sell* 3 1,270.20p Automatic Execution
 08:47:12 - 20-Apr-26
Buy* 1 1,270.60p SI Trade
 08:47:10 - 20-Apr-26
Unknown* 145 1,270.40p SI Trade
 08:47:04 - 20-Apr-26
Sell* 2 1,270.20p SI Trade
 08:47:04 - 20-Apr-26
Sell* 7 1,270.20p Automatic Execution
 08:47:04 - 20-Apr-26
Buy* 240 1,270.40p Automatic Execution
 08:47:04 - 20-Apr-26
Buy* 10 1,270.40p Automatic Execution
 08:47:04 - 20-Apr-26
Buy* 363 1,270.40p Automatic Execution
 08:47:04 - 20-Apr-26
Buy* 1 1,270.40p Automatic Execution
 08:47:04 - 20-Apr-26
Sell* 319 1,270.20p Automatic Execution
 08:47:04 - 20-Apr-26
Sell* 278 1,270.20p Automatic Execution
 08:47:04 - 20-Apr-26
Unknown* 11 1,270.20p SI Trade
 08:47:01 - 20-Apr-26
Sell* 156 1,270.1594p Ordinary
 08:47:00 - 20-Apr-26
Buy* 10 1,270.40p SI Trade
 08:46:54 - 20-Apr-26
FTSE 100 Latest
Value10,606.80
Change-60.83