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
Unknown* 9,385 1,182.00p OTC Trade
 17:30:29 - 30-Apr-26
Unknown* 679 1,182.00p OTC Trade
 17:30:25 - 30-Apr-26
Unknown* 18,625 1,182.00p OTC Trade
 17:30:22 - 30-Apr-26
Buy* 2,295 1,182.00p SI Trade
Negotiated Trade
 16:49:00 - 30-Apr-26
Buy* 16,453 1,182.00p SI Trade
Negotiated Trade
 16:49:00 - 30-Apr-26
Sell* 73,213 1,181.812p SI Trade
Suspected SELL Trade
 16:47:05 - 30-Apr-26
Sell* 4,542 1,182.00p Ordinary
 16:41:01 - 30-Apr-26
Sell* 4,812 1,182.00p Ordinary
 16:41:01 - 30-Apr-26
Sell* 348 1,182.00p Ordinary
 16:40:58 - 30-Apr-26
Sell* 1,811 1,182.00p Ordinary
 16:40:58 - 30-Apr-26
Sell* 1,541 1,182.00p Ordinary
 16:40:58 - 30-Apr-26
Sell* 2,123 1,182.00p Ordinary
 16:40:58 - 30-Apr-26
Sell* 98 1,182.00p Ordinary
 16:40:58 - 30-Apr-26
Sell* 611 1,182.00p Ordinary
 16:40:58 - 30-Apr-26
Sell* 30 1,182.00p Ordinary
 16:40:58 - 30-Apr-26
Sell* 268 1,182.00p Ordinary
 16:40:58 - 30-Apr-26
Sell* 765 1,182.00p Ordinary
 16:40:58 - 30-Apr-26
Sell* 2,656 1,182.00p Ordinary
 16:40:58 - 30-Apr-26
Sell* 13,848 1,182.00p Ordinary
 16:40:58 - 30-Apr-26
Sell* 10,376 1,182.00p Ordinary
 16:40:58 - 30-Apr-26
Sell* 1,412 1,182.00p Ordinary
 16:40:58 - 30-Apr-26
Sell* 16,233 1,182.00p Ordinary
 16:40:58 - 30-Apr-26
Sell* 578 1,182.00p Ordinary
 16:40:58 - 30-Apr-26
Sell* 174 1,182.00p Ordinary
 16:40:58 - 30-Apr-26
Sell* 131 1,182.00p Ordinary
 16:40:58 - 30-Apr-26
Sell* 229 1,182.00p Ordinary
 16:40:58 - 30-Apr-26
Sell* 801 1,182.00p Ordinary
 16:40:58 - 30-Apr-26
Sell* 1,254 1,182.00p Ordinary
 16:40:58 - 30-Apr-26
Sell* 1,044 1,182.00p Ordinary
 16:40:58 - 30-Apr-26
Sell* 5,000 1,182.00p Automatic Execution
 16:39:33 - 30-Apr-26
Sell* 10,000 1,182.00p Automatic Execution
 16:39:05 - 30-Apr-26
Unknown* 1,418,000 1,098.60p OTC Trade
 16:38:32 - 30-Apr-26
Unknown* 1,418,000 1,098.60p OTC Trade
 16:38:31 - 30-Apr-26
Sell* 6,758 1,169.8816p Negotiated Trade
 16:37:10 - 30-Apr-26
Sell* 100 1,182.00p Automatic Execution
 16:36:57 - 30-Apr-26
Sell* 100 1,182.00p Automatic Execution
 16:36:57 - 30-Apr-26
Sell* 100 1,182.00p Automatic Execution
 16:36:56 - 30-Apr-26
Sell* 100 1,182.00p Automatic Execution
 16:36:56 - 30-Apr-26
Buy* 78,033 1,182.00p SI Trade
Negotiated Trade
 16:36:35 - 30-Apr-26
Buy* 123,327 1,182.00p SI Trade
 16:36:34 - 30-Apr-26
Buy* 23,135 1,182.00p SI Trade
 16:36:34 - 30-Apr-26
Buy* 10,222 1,182.00p SI Trade
 16:36:34 - 30-Apr-26
Buy* 123,327 1,182.00p SI Trade
Negotiated Trade
 16:36:34 - 30-Apr-26
Buy* 191,457 1,182.00p SI Trade
Negotiated Trade
 16:36:30 - 30-Apr-26
Buy* 10,000 1,182.00p Automatic Execution
 16:36:23 - 30-Apr-26
Buy* 11,489 1,182.00p Automatic Execution
 16:36:23 - 30-Apr-26
Buy* 10,000 1,182.00p Automatic Execution
 16:36:23 - 30-Apr-26
Buy* 231,533 1,182.00p Suspected BUY Trade
 16:35:54 - 30-Apr-26
Buy* 68,130 1,182.00p SI Trade
 16:35:24 - 30-Apr-26
Buy* 1,286 1,182.00p SI Trade
 16:35:24 - 30-Apr-26
Buy* 2,000 1,182.00p SI Trade
 16:35:24 - 30-Apr-26
Buy* 7,500 1,182.00p SI Trade
 16:35:24 - 30-Apr-26
Buy* 20,261,567 1,182.00p Suspected BUY Trade
 16:35:24 - 30-Apr-26
Buy* 2 1,179.60p SI Trade
 16:29:59 - 30-Apr-26
Sell* 618 1,179.00p Automatic Execution
 16:29:59 - 30-Apr-26
Buy* 1,356 1,179.40p Automatic Execution
 16:29:58 - 30-Apr-26
Buy* 234 1,179.40p Automatic Execution
 16:29:58 - 30-Apr-26
Buy* 2 1,179.60p SI Trade
 16:29:57 - 30-Apr-26
Unknown* 0 1,179.60p SI Trade
 16:29:57 - 30-Apr-26
Unknown* 0 1,179.60p SI Trade
 16:29:55 - 30-Apr-26
Buy* 500 1,179.60p Automatic Execution
 16:29:55 - 30-Apr-26
Sell* 560 1,179.40p Automatic Execution
 16:29:53 - 30-Apr-26
Sell* 1,039 1,179.40p Automatic Execution
 16:29:53 - 30-Apr-26
Sell* 401 1,179.40p Automatic Execution
 16:29:52 - 30-Apr-26
Sell* 1,260 1,180.00p Automatic Execution
 16:29:52 - 30-Apr-26
Sell* 123 1,180.00p Automatic Execution
 16:29:52 - 30-Apr-26
Sell* 1,372 1,180.00p Automatic Execution
 16:29:52 - 30-Apr-26
Sell* 100 1,180.00p SI Trade
 16:29:51 - 30-Apr-26
Sell* 68 1,180.00p Automatic Execution
 16:29:50 - 30-Apr-26
Sell* 135 1,180.00p Automatic Execution
 16:29:50 - 30-Apr-26
Buy* 17 1,180.20p SI Trade
 16:29:50 - 30-Apr-26
Sell* 56 1,180.00p Automatic Execution
 16:29:49 - 30-Apr-26
Sell* 270 1,180.40p Automatic Execution
 16:29:49 - 30-Apr-26
Sell* 73 1,180.40p Automatic Execution
 16:29:49 - 30-Apr-26
Sell* 3,000 1,180.40p Automatic Execution
 16:29:49 - 30-Apr-26
Buy* 167 1,180.883p Ordinary
 16:29:48 - 30-Apr-26
Unknown* 0 1,180.80p SI Trade
 16:29:48 - 30-Apr-26
Unknown* 0 1,180.80p SI Trade
 16:29:48 - 30-Apr-26
Sell* 1 1,180.40p SI Trade
 16:29:48 - 30-Apr-26
Buy* 268 1,180.80p Automatic Execution
 16:29:46 - 30-Apr-26
Sell* 524 1,180.80p Automatic Execution
 16:29:46 - 30-Apr-26
Sell* 1,176 1,180.80p Automatic Execution
 16:29:46 - 30-Apr-26
Unknown* 0 1,181.00p SI Trade
 16:29:45 - 30-Apr-26
Sell* 8,529 1,180.853p Ordinary
 16:29:42 - 30-Apr-26
Unknown* 0 1,181.00p SI Trade
 16:29:42 - 30-Apr-26
Sell* 869 1,180.80p Automatic Execution
 16:29:41 - 30-Apr-26
Sell* 200 1,180.80p Automatic Execution
 16:29:41 - 30-Apr-26
Sell* 83 1,180.4693p Ordinary
 16:29:40 - 30-Apr-26
Unknown* 0 1,181.00p SI Trade
 16:29:39 - 30-Apr-26
Buy* 2 1,181.20p SI Trade
 16:29:38 - 30-Apr-26
Buy* 1 1,181.20p SI Trade
 16:29:38 - 30-Apr-26
Unknown* 0 1,181.20p SI Trade
 16:29:38 - 30-Apr-26
Buy* 7 1,181.20p SI Trade
 16:29:38 - 30-Apr-26
Sell* 406 1,180.419p Ordinary
 16:29:36 - 30-Apr-26
Buy* 149 1,181.20p Automatic Execution
 16:29:35 - 30-Apr-26
Unknown* 0 1,181.20p SI Trade
 16:29:34 - 30-Apr-26
Sell* 364 1,180.80p SI Trade
 16:29:34 - 30-Apr-26
Sell* 869 1,181.00p Automatic Execution
 16:29:34 - 30-Apr-26
Buy* 579 1,181.00p Automatic Execution
 16:29:34 - 30-Apr-26
Buy* 153 1,181.00p Automatic Execution
 16:29:33 - 30-Apr-26
Unknown* 0 1,181.00p SI Trade
 16:29:33 - 30-Apr-26
Buy* 869 1,180.80p Automatic Execution
 16:29:32 - 30-Apr-26
Sell* 869 1,180.60p Automatic Execution
 16:29:32 - 30-Apr-26
Sell* 1,304 1,180.80p Automatic Execution
 16:29:32 - 30-Apr-26
Sell* 338 1,181.00p Automatic Execution
 16:29:32 - 30-Apr-26
Sell* 869 1,181.00p Automatic Execution
 16:29:32 - 30-Apr-26
Sell* 912 1,181.40p Automatic Execution
 16:29:32 - 30-Apr-26
Sell* 7,366 1,181.40p Automatic Execution
 16:29:32 - 30-Apr-26
Sell* 13,204 1,181.40p Automatic Execution
 16:29:32 - 30-Apr-26
Sell* 13,811 1,181.40p Automatic Execution
 16:29:32 - 30-Apr-26
Buy* 562 1,181.40p Automatic Execution
 16:29:32 - 30-Apr-26
Buy* 358 1,181.40p Automatic Execution
 16:29:32 - 30-Apr-26
Buy* 869 1,181.40p Automatic Execution
 16:29:32 - 30-Apr-26
Buy* 997 1,181.40p Automatic Execution
 16:29:32 - 30-Apr-26
Buy* 875 1,181.40p Automatic Execution
 16:29:32 - 30-Apr-26
Buy* 953 1,181.40p Automatic Execution
 16:29:32 - 30-Apr-26
Buy* 252 1,181.20p Automatic Execution
 16:29:32 - 30-Apr-26
Buy* 565 1,181.20p Automatic Execution
 16:29:32 - 30-Apr-26
Buy* 1,354 1,181.20p Automatic Execution
 16:29:32 - 30-Apr-26
Buy* 869 1,181.20p Automatic Execution
 16:29:32 - 30-Apr-26
Buy* 941 1,181.20p Automatic Execution
 16:29:32 - 30-Apr-26
Buy* 930 1,181.00p Automatic Execution
 16:29:32 - 30-Apr-26
Buy* 869 1,181.00p Automatic Execution
 16:29:32 - 30-Apr-26
Buy* 1,625 1,181.00p Automatic Execution
 16:29:32 - 30-Apr-26
Buy* 564 1,181.00p Automatic Execution
 16:29:32 - 30-Apr-26
Buy* 562 1,180.80p Automatic Execution
 16:29:32 - 30-Apr-26
Buy* 869 1,180.80p Automatic Execution
 16:29:32 - 30-Apr-26
Buy* 500 1,180.80p Automatic Execution
 16:29:32 - 30-Apr-26
Buy* 193 1,180.80p Automatic Execution
 16:29:32 - 30-Apr-26
Sell* 1 1,180.436p Ordinary
 16:29:29 - 30-Apr-26
Unknown* 0 1,180.80p SI Trade
 16:29:29 - 30-Apr-26
Unknown* 0 1,180.80p SI Trade
 16:29:28 - 30-Apr-26
Unknown* 0 1,180.20p SI Trade
 16:29:28 - 30-Apr-26
Buy* 284 1,180.60p Automatic Execution
 16:29:28 - 30-Apr-26
Sell* 128 1,180.60p Automatic Execution
 16:29:28 - 30-Apr-26
Sell* 118 1,180.60p Automatic Execution
 16:29:28 - 30-Apr-26
Unknown* 0 1,180.60p SI Trade
 16:29:27 - 30-Apr-26
Unknown* 0 1,180.80p SI Trade
 16:29:27 - 30-Apr-26
Buy* 50 1,180.80p SI Trade
 16:29:27 - 30-Apr-26
Unknown* 0 1,180.80p SI Trade
 16:29:24 - 30-Apr-26
Sell* 1,739 1,180.576p Ordinary
 16:29:23 - 30-Apr-26
Buy* 4 1,180.80p SI Trade
 16:29:23 - 30-Apr-26
Buy* 1 1,180.80p SI Trade
 16:29:23 - 30-Apr-26
Buy* 123 1,180.60p Automatic Execution
 16:29:23 - 30-Apr-26
Buy* 500 1,180.60p Automatic Execution
 16:29:23 - 30-Apr-26
Buy* 100 1,180.60p Automatic Execution
 16:29:23 - 30-Apr-26
Sell* 869 1,180.40p Automatic Execution
 16:29:23 - 30-Apr-26
Sell* 129 1,180.40p SI Trade
 16:29:21 - 30-Apr-26
Buy* 4 1,180.80p SI Trade
 16:29:21 - 30-Apr-26
Buy* 1 1,180.80p SI Trade
 16:29:21 - 30-Apr-26
Buy* 5 1,180.60p SI Trade
 16:29:20 - 30-Apr-26
Buy* 29 1,180.60p SI Trade
 16:29:20 - 30-Apr-26
Buy* 1 1,180.60p SI Trade
 16:29:20 - 30-Apr-26
Sell* 669 1,180.60p Automatic Execution
 16:29:20 - 30-Apr-26
Buy* 462 1,180.60p Automatic Execution
 16:29:20 - 30-Apr-26
Sell* 869 1,180.60p Automatic Execution
 16:29:20 - 30-Apr-26
Buy* 546 1,180.60p Automatic Execution
 16:29:20 - 30-Apr-26
Buy* 133 1,180.60p Automatic Execution
 16:29:20 - 30-Apr-26
Buy* 36 1,180.60p Automatic Execution
 16:29:20 - 30-Apr-26
Sell* 600 1,180.20p SI Trade
 16:29:19 - 30-Apr-26
Buy* 1 1,180.60p SI Trade
 16:29:18 - 30-Apr-26
Sell* 869 1,180.40p Automatic Execution
 16:29:16 - 30-Apr-26
Sell* 1,625 1,180.40p Automatic Execution
 16:29:16 - 30-Apr-26
Sell* 622 1,180.20p Automatic Execution
 16:29:15 - 30-Apr-26
Sell* 112 1,180.20p Automatic Execution
 16:29:15 - 30-Apr-26
Sell* 620 1,180.20p Automatic Execution
 16:29:15 - 30-Apr-26
Sell* 3 1,180.40p Automatic Execution
 16:29:15 - 30-Apr-26
Unknown* 5 1,189.72874p SI Trade
Currency Conversion
 16:29:10 - 30-Apr-26
Unknown* 8 1,180.40p SI Trade
 16:29:10 - 30-Apr-26
Unknown* 0 1,180.60p SI Trade
 16:29:10 - 30-Apr-26
Buy* 15 1,180.60p SI Trade
 16:29:10 - 30-Apr-26
Unknown* 0 1,180.60p SI Trade
 16:29:10 - 30-Apr-26
Unknown* 14 1,180.40p SI Trade
 16:29:10 - 30-Apr-26
Buy* 8 1,180.60p SI Trade
 16:29:10 - 30-Apr-26
Sell* 140 1,180.40p Automatic Execution
 16:29:10 - 30-Apr-26
Sell* 1,354 1,180.40p Automatic Execution
 16:29:10 - 30-Apr-26
Unknown* 0 1,180.40p SI Trade
 16:29:08 - 30-Apr-26
Unknown* 0 1,180.40p SI Trade
 16:29:08 - 30-Apr-26
Unknown* 0 1,180.40p SI Trade
 16:29:08 - 30-Apr-26
Sell* 854 1,180.40p Automatic Execution
 16:29:08 - 30-Apr-26
Sell* 254 1,180.40p Automatic Execution
 16:29:08 - 30-Apr-26
Sell* 615 1,180.40p Automatic Execution
 16:29:08 - 30-Apr-26
Sell* 137 1,180.60p Automatic Execution
 16:29:08 - 30-Apr-26
Sell* 1,069 1,180.60p Automatic Execution
 16:29:08 - 30-Apr-26
Sell* 148 1,180.60p Automatic Execution
 16:29:08 - 30-Apr-26
Buy* 101 1,180.40p Automatic Execution
 16:29:08 - 30-Apr-26
Buy* 20 1,180.40p Automatic Execution
 16:29:08 - 30-Apr-26
Sell* 710 1,180.2882p Ordinary
 16:29:07 - 30-Apr-26
Buy* 40 1,180.40p SI Trade
 16:29:06 - 30-Apr-26
Sell* 620 1,180.20p Automatic Execution
 16:29:06 - 30-Apr-26
Sell* 2 1,180.20p SI Trade
 16:29:05 - 30-Apr-26
Sell* 2 1,180.20p Automatic Execution
 16:29:05 - 30-Apr-26
Sell* 1,354 1,180.20p Automatic Execution
 16:29:04 - 30-Apr-26
Buy* 1 1,180.40p SI Trade
 16:29:04 - 30-Apr-26
Buy* 3,917 1,180.312p SI Trade
 16:29:04 - 30-Apr-26
Sell* 508 1,180.20p Automatic Execution
 16:29:04 - 30-Apr-26
Sell* 55 1,180.20p Automatic Execution
 16:29:04 - 30-Apr-26
Unknown* 0 1,180.40p SI Trade
 16:29:03 - 30-Apr-26
Sell* 1,151 1,180.20p Automatic Execution
 16:29:03 - 30-Apr-26
Sell* 148 1,180.20p Automatic Execution
 16:29:03 - 30-Apr-26
FTSE 100 Latest
Value10,378.82
Change165.71