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* 131,396 1,209.11p SI Trade
 17:14:58 - 30-Jan-26
Sell* 495 1,211.00p Ordinary
 16:38:17 - 30-Jan-26
Sell* 110 1,211.00p Automatic Execution
 16:37:45 - 30-Jan-26
Sell* 37,650 1,211.00p SI Trade
 16:36:32 - 30-Jan-26
Sell* 11,667 1,211.00p SI Trade
 16:36:32 - 30-Jan-26
Sell* 2,277 1,211.00p SI Trade
 16:36:32 - 30-Jan-26
Sell* 1,111 1,211.00p Automatic Execution
 16:35:53 - 30-Jan-26
Unknown* 3,991 1,211.00p SI Trade
 16:35:00 - 30-Jan-26
Sell* 1,242 1,211.00p SI Trade
 16:35:00 - 30-Jan-26
Sell* 1,382 1,211.00p SI Trade
 16:35:00 - 30-Jan-26
Sell* 1,998 1,211.00p SI Trade
 16:35:00 - 30-Jan-26
Sell* 7,330 1,211.00p SI Trade
 16:35:00 - 30-Jan-26
Sell* 2,189 1,211.00p SI Trade
 16:35:00 - 30-Jan-26
Sell* 105 1,211.00p SI Trade
 16:35:00 - 30-Jan-26
Sell* 27 1,211.00p SI Trade
 16:35:00 - 30-Jan-26
Sell* 159 1,211.00p SI Trade
 16:35:00 - 30-Jan-26
Sell* 10,583 1,211.00p SI Trade
 16:35:00 - 30-Jan-26
Sell* 726 1,211.00p SI Trade
 16:35:00 - 30-Jan-26
Sell* 421 1,211.00p SI Trade
 16:35:00 - 30-Jan-26
Sell* 431 1,211.00p SI Trade
 16:35:00 - 30-Jan-26
Sell* 1,368 1,211.00p SI Trade
 16:35:00 - 30-Jan-26
Sell* 73 1,211.00p SI Trade
 16:35:00 - 30-Jan-26
Sell* 179 1,211.00p SI Trade
 16:35:00 - 30-Jan-26
Sell* 8,067 1,211.00p SI Trade
 16:35:00 - 30-Jan-26
Sell* 2,483 1,211.00p SI Trade
 16:35:00 - 30-Jan-26
Sell* 10 1,211.00p SI Trade
 16:35:00 - 30-Jan-26
Sell* 64 1,211.00p SI Trade
 16:35:00 - 30-Jan-26
Sell* 74 1,211.00p SI Trade
 16:35:00 - 30-Jan-26
Sell* 25 1,211.00p SI Trade
 16:35:00 - 30-Jan-26
Sell* 16,088 1,211.00p SI Trade
 16:35:00 - 30-Jan-26
Sell* 63 1,211.00p SI Trade
 16:35:00 - 30-Jan-26
Sell* 204 1,211.00p SI Trade
 16:35:00 - 30-Jan-26
Sell* 3,328 1,211.00p SI Trade
 16:35:00 - 30-Jan-26
Buy* 15,822 1,211.00p Automatic Execution
 16:35:00 - 30-Jan-26
Buy* 5,608,816 1,211.00p Suspected BUY Trade
 16:35:00 - 30-Jan-26
Buy* 290 1,204.50p Automatic Execution
 16:29:59 - 30-Jan-26
Sell* 24 1,204.00p Automatic Execution
 16:29:59 - 30-Jan-26
Unknown* 0 1,204.50p SI Trade
 16:29:58 - 30-Jan-26
Sell* 577 1,204.2005p Ordinary
 16:29:56 - 30-Jan-26
Sell* 681 1,204.00p Automatic Execution
 16:29:56 - 30-Jan-26
Sell* 249 1,204.00p SI Trade
 16:29:53 - 30-Jan-26
Buy* 103 1,204.50p SI Trade
 16:29:52 - 30-Jan-26
Sell* 774 1,204.00p Automatic Execution
 16:29:52 - 30-Jan-26
Sell* 390 1,204.00p Automatic Execution
 16:29:52 - 30-Jan-26
Sell* 148 1,204.00p Automatic Execution
 16:29:52 - 30-Jan-26
Unknown* 0 1,204.50p SI Trade
 16:29:51 - 30-Jan-26
Unknown* 0 1,204.50p SI Trade
 16:29:49 - 30-Jan-26
Unknown* 0 1,204.50p SI Trade
 16:29:49 - 30-Jan-26
Buy* 19 1,204.50p SI Trade
 16:29:49 - 30-Jan-26
Unknown* 1 1,204.50p Negotiated Trade
OTC Trade
 16:29:46 - 30-Jan-26
Buy* 8 1,204.50p SI Trade
 16:29:46 - 30-Jan-26
Sell* 1,500 1,204.20p Ordinary
 16:29:44 - 30-Jan-26
Buy* 2,065 1,204.28p Ordinary
 16:29:40 - 30-Jan-26
Buy* 1,650 1,204.56p Ordinary
 16:29:36 - 30-Jan-26
Buy* 70 1,204.50p SI Trade
 16:29:35 - 30-Jan-26
Buy* 3 1,204.50p SI Trade
 16:29:33 - 30-Jan-26
Buy* 316 1,204.50p Automatic Execution
 16:29:27 - 30-Jan-26
Buy* 68 1,204.50p Automatic Execution
 16:29:27 - 30-Jan-26
Buy* 68 1,204.50p Automatic Execution
 16:29:27 - 30-Jan-26
Buy* 101 1,204.50p Automatic Execution
 16:29:27 - 30-Jan-26
Buy* 51 1,204.50p Automatic Execution
 16:29:27 - 30-Jan-26
Buy* 171 1,204.50p Automatic Execution
 16:29:27 - 30-Jan-26
Buy* 79 1,204.50p Automatic Execution
 16:29:27 - 30-Jan-26
Buy* 999 1,204.50p Automatic Execution
 16:29:27 - 30-Jan-26
Buy* 1,215 1,204.50p Automatic Execution
 16:29:26 - 30-Jan-26
Buy* 300 1,204.50p Automatic Execution
 16:29:26 - 30-Jan-26
Sell* 836 1,204.50p Automatic Execution
 16:29:26 - 30-Jan-26
Sell* 721 1,204.50p Automatic Execution
 16:29:26 - 30-Jan-26
Sell* 1,589 1,204.50p Automatic Execution
 16:29:22 - 30-Jan-26
Sell* 15 1,204.50p Automatic Execution
 16:29:22 - 30-Jan-26
Unknown* 0 1,205.00p SI Trade
 16:29:21 - 30-Jan-26
Buy* 1 1,205.00p SI Trade
 16:29:21 - 30-Jan-26
Sell* 441 1,204.50p Automatic Execution
 16:29:20 - 30-Jan-26
Unknown* 0 1,204.00p SI Trade
 16:29:17 - 30-Jan-26
Buy* 402 1,204.50p Automatic Execution
 16:29:17 - 30-Jan-26
Buy* 542 1,204.50p Automatic Execution
 16:29:17 - 30-Jan-26
Buy* 400 1,204.50p Automatic Execution
 16:29:17 - 30-Jan-26
Buy* 3 1,204.50p SI Trade
 16:29:13 - 30-Jan-26
Buy* 5 1,204.00p SI Trade
 16:29:00 - 30-Jan-26
Buy* 1 1,204.00p SI Trade
 16:29:00 - 30-Jan-26
Unknown* 0 1,204.00p SI Trade
 16:29:00 - 30-Jan-26
Buy* 2 1,204.00p SI Trade
 16:28:56 - 30-Jan-26
Sell* 775 1,204.00p Automatic Execution
 16:28:47 - 30-Jan-26
Sell* 826 1,204.00p Automatic Execution
 16:28:47 - 30-Jan-26
Sell* 2,776 1,204.00p Automatic Execution
 16:28:47 - 30-Jan-26
Sell* 1,714 1,204.00p Automatic Execution
 16:28:47 - 30-Jan-26
Sell* 69 1,204.00p Automatic Execution
 16:28:47 - 30-Jan-26
Sell* 115 1,204.00p Automatic Execution
 16:28:47 - 30-Jan-26
Buy* 7 1,204.50p SI Trade
 16:28:47 - 30-Jan-26
Sell* 175 1,204.2005p Ordinary
 16:28:44 - 30-Jan-26
Buy* 466 1,204.50p Automatic Execution
 16:28:41 - 30-Jan-26
Buy* 270 1,204.50p Automatic Execution
 16:28:39 - 30-Jan-26
Buy* 101 1,204.50p Automatic Execution
 16:28:39 - 30-Jan-26
Buy* 810 1,204.50p Automatic Execution
 16:28:39 - 30-Jan-26
Sell* 347 1,204.00p Automatic Execution
 16:28:39 - 30-Jan-26
Unknown* 0 1,204.50p SI Trade
 16:28:39 - 30-Jan-26
Sell* 988 1,203.78p Ordinary
 16:28:38 - 30-Jan-26
Unknown* 0 1,204.50p OTC Trade
 16:28:35 - 30-Jan-26
Unknown* 0 1,204.50p OTC Trade
 16:28:35 - 30-Jan-26
Unknown* 1 1,204.50p OTC Trade
 16:28:35 - 30-Jan-26
Unknown* 0 1,204.50p OTC Trade
 16:28:35 - 30-Jan-26
Unknown* 0 1,204.50p OTC Trade
 16:28:35 - 30-Jan-26
Unknown* 0 1,204.50p OTC Trade
 16:28:35 - 30-Jan-26
Unknown* 0 1,204.50p OTC Trade
 16:28:35 - 30-Jan-26
Unknown* 0 1,204.50p OTC Trade
 16:28:35 - 30-Jan-26
Unknown* 0 1,204.50p OTC Trade
 16:28:35 - 30-Jan-26
Unknown* 0 1,204.50p OTC Trade
 16:28:35 - 30-Jan-26
Unknown* 0 1,204.50p OTC Trade
 16:28:35 - 30-Jan-26
Unknown* 0 1,204.50p OTC Trade
 16:28:35 - 30-Jan-26
Buy* 4 1,204.50p SI Trade
 16:28:35 - 30-Jan-26
Unknown* 0 1,204.50p SI Trade
 16:28:35 - 30-Jan-26
Unknown* 39 1,217.20201p SI Trade
Currency Conversion
 16:28:31 - 30-Jan-26
Sell* 1 1,204.00p SI Trade
 16:28:31 - 30-Jan-26
Unknown* 0 1,204.00p SI Trade
 16:28:31 - 30-Jan-26
Buy* 334 1,204.00p Automatic Execution
 16:28:31 - 30-Jan-26
Buy* 12 1,204.00p Automatic Execution
 16:28:31 - 30-Jan-26
Buy* 8 1,203.785p Ordinary
 16:28:27 - 30-Jan-26
Buy* 7 1,204.00p SI Trade
 16:28:25 - 30-Jan-26
Buy* 4 1,204.00p SI Trade
 16:28:24 - 30-Jan-26
Unknown* 24 1,204.00p OTC Trade
 16:28:22 - 30-Jan-26
Unknown* 0 1,203.50p SI Trade
 16:28:22 - 30-Jan-26
Unknown* 97 1,204.00p OTC Trade
 16:28:22 - 30-Jan-26
Buy* 8 1,204.00p SI Trade
 16:28:13 - 30-Jan-26
Buy* 50 1,204.00p SI Trade
 16:28:13 - 30-Jan-26
Sell* 11 1,204.00p Automatic Execution
 16:28:13 - 30-Jan-26
Sell* 507 1,204.00p Automatic Execution
 16:28:13 - 30-Jan-26
Buy* 1,250 1,204.00p Automatic Execution
 16:28:13 - 30-Jan-26
Buy* 1,526 1,204.00p Automatic Execution
 16:28:13 - 30-Jan-26
Buy* 197 1,204.00p Automatic Execution
 16:28:13 - 30-Jan-26
Buy* 808 1,204.00p Automatic Execution
 16:28:13 - 30-Jan-26
Buy* 542 1,204.00p Automatic Execution
 16:28:13 - 30-Jan-26
Buy* 16 1,204.00p SI Trade
 16:28:11 - 30-Jan-26
Buy* 1 1,204.00p SI Trade
 16:28:11 - 30-Jan-26
Buy* 1 1,204.00p SI Trade
 16:28:09 - 30-Jan-26
Buy* 2,077 1,203.822p Suspected BUY Trade
 16:28:06 - 30-Jan-26
Sell* 3 1,203.50p SI Trade
 16:27:59 - 30-Jan-26
Buy* 24 1,204.00p SI Trade
 16:27:59 - 30-Jan-26
Sell* 19 1,203.50p SI Trade
 16:27:45 - 30-Jan-26
Unknown* 0 1,204.00p SI Trade
 16:27:45 - 30-Jan-26
Buy* 4 1,204.00p SI Trade
 16:27:40 - 30-Jan-26
Unknown* 0 1,204.00p SI Trade
 16:27:38 - 30-Jan-26
Buy* 3 1,204.00p SI Trade
 16:27:36 - 30-Jan-26
Unknown* 0 1,203.50p SI Trade
 16:27:34 - 30-Jan-26
Unknown* 0 1,204.00p SI Trade
 16:27:31 - 30-Jan-26
Sell* 394 1,203.50p Automatic Execution
 16:27:30 - 30-Jan-26
Sell* 8 1,203.50p Automatic Execution
 16:27:30 - 30-Jan-26
Sell* 16 1,203.50p Automatic Execution
 16:27:30 - 30-Jan-26
Sell* 35 1,203.50p Automatic Execution
 16:27:30 - 30-Jan-26
Sell* 4,182 1,203.50p SI Trade
 16:27:29 - 30-Jan-26
Sell* 505 1,203.50p Automatic Execution
 16:27:29 - 30-Jan-26
Sell* 142 1,203.50p Automatic Execution
 16:27:29 - 30-Jan-26
Sell* 169 1,203.50p Automatic Execution
 16:27:29 - 30-Jan-26
Sell* 10 1,203.50p Automatic Execution
 16:27:29 - 30-Jan-26
Unknown* 0 1,204.00p SI Trade
 16:27:27 - 30-Jan-26
Sell* 4 1,203.50p SI Trade
 16:27:21 - 30-Jan-26
Sell* 4 1,203.50p SI Trade
 16:27:21 - 30-Jan-26
Unknown* 0 1,203.50p OTC Trade
 16:27:17 - 30-Jan-26
Unknown* 0 1,203.50p OTC Trade
 16:27:17 - 30-Jan-26
Unknown* 0 1,203.50p OTC Trade
 16:27:17 - 30-Jan-26
Unknown* 0 1,203.50p OTC Trade
 16:27:17 - 30-Jan-26
Unknown* 0 1,203.50p OTC Trade
 16:27:17 - 30-Jan-26
Unknown* 0 1,203.50p OTC Trade
 16:27:17 - 30-Jan-26
Unknown* 0 1,203.50p OTC Trade
 16:27:17 - 30-Jan-26
Unknown* 0 1,203.50p OTC Trade
 16:27:17 - 30-Jan-26
Unknown* 0 1,203.50p OTC Trade
 16:27:17 - 30-Jan-26
Unknown* 0 1,203.50p OTC Trade
 16:27:17 - 30-Jan-26
Unknown* 0 1,203.50p OTC Trade
 16:27:17 - 30-Jan-26
Unknown* 0 1,203.50p OTC Trade
 16:27:17 - 30-Jan-26
Buy* 25 1,203.976p Ordinary
 16:27:17 - 30-Jan-26
Unknown* 0 1,203.50p OTC Trade
 16:27:16 - 30-Jan-26
Unknown* 0 1,203.50p OTC Trade
 16:27:16 - 30-Jan-26
Unknown* 0 1,203.50p OTC Trade
 16:27:16 - 30-Jan-26
Unknown* 0 1,203.50p OTC Trade
 16:27:16 - 30-Jan-26
Unknown* 0 1,203.50p OTC Trade
 16:27:16 - 30-Jan-26
Unknown* 0 1,203.50p OTC Trade
 16:27:16 - 30-Jan-26
Unknown* 0 1,203.50p OTC Trade
 16:27:16 - 30-Jan-26
Unknown* 0 1,203.50p OTC Trade
 16:27:16 - 30-Jan-26
Unknown* 0 1,203.50p OTC Trade
 16:27:16 - 30-Jan-26
Unknown* 0 1,203.50p OTC Trade
 16:27:16 - 30-Jan-26
Unknown* 0 1,203.50p OTC Trade
 16:27:16 - 30-Jan-26
Unknown* 0 1,203.50p OTC Trade
 16:27:16 - 30-Jan-26
Unknown* 0 1,203.50p OTC Trade
 16:27:16 - 30-Jan-26
Unknown* 0 1,203.50p OTC Trade
 16:27:16 - 30-Jan-26
Unknown* 0 1,203.50p OTC Trade
 16:27:16 - 30-Jan-26
Unknown* 0 1,203.50p OTC Trade
 16:27:15 - 30-Jan-26
Unknown* 0 1,203.50p OTC Trade
 16:27:15 - 30-Jan-26
Buy* 4 1,203.50p SI Trade
 16:27:14 - 30-Jan-26
Unknown* 0 1,203.50p SI Trade
 16:27:14 - 30-Jan-26
Unknown* 0 1,203.50p OTC Trade
 16:27:09 - 30-Jan-26
Unknown* 0 1,203.50p OTC Trade
 16:27:09 - 30-Jan-26
Unknown* 0 1,203.50p OTC Trade
 16:27:08 - 30-Jan-26
Unknown* 0 1,203.50p OTC Trade
 16:27:08 - 30-Jan-26
Unknown* 0 1,203.50p OTC Trade
 16:27:08 - 30-Jan-26
Unknown* 0 1,203.50p OTC Trade
 16:27:08 - 30-Jan-26
Unknown* 0 1,203.50p OTC Trade
 16:27:08 - 30-Jan-26
Unknown* 0 1,203.50p OTC Trade
 16:27:08 - 30-Jan-26
Unknown* 0 1,203.50p OTC Trade
 16:27:08 - 30-Jan-26
Unknown* 0 1,203.50p OTC Trade
 16:27:08 - 30-Jan-26
Unknown* 0 1,203.50p OTC Trade
 16:27:08 - 30-Jan-26
Unknown* 0 1,203.50p OTC Trade
 16:27:08 - 30-Jan-26
FTSE 100 Latest
Value10,223.54
Change51.78