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* 0 1,102.43654p SI Trade
Currency Conversion
 13:11:46 - 16-Dec-25
Buy* 1 1,094.00p SI Trade
 13:11:38 - 16-Dec-25
Buy* 3 1,094.00p SI Trade
 13:11:38 - 16-Dec-25
Unknown* 0 1,094.00p SI Trade
 13:11:36 - 16-Dec-25
Unknown* 0 1,094.00p SI Trade
 13:11:36 - 16-Dec-25
Sell* 4 1,093.00p SI Trade
 13:11:26 - 16-Dec-25
Buy* 161 1,093.50p Automatic Execution
 13:11:26 - 16-Dec-25
Buy* 680 1,093.50p Automatic Execution
 13:11:26 - 16-Dec-25
Buy* 473 1,093.50p Automatic Execution
 13:11:26 - 16-Dec-25
Buy* 7 1,093.50p Automatic Execution
 13:11:26 - 16-Dec-25
Sell* 4,556 1,093.2285p Ordinary
 13:11:14 - 16-Dec-25
Sell* 45 1,093.00p SI Trade
 13:11:08 - 16-Dec-25
Sell* 2 1,093.00p SI Trade
 13:10:56 - 16-Dec-25
Buy* 3 1,093.50p SI Trade
 13:10:56 - 16-Dec-25
Sell* 2 1,093.00p SI Trade
 13:10:56 - 16-Dec-25
Unknown* 0 1,093.50p OTC Trade
 13:10:51 - 16-Dec-25
Unknown* 1 1,093.50p OTC Trade
 13:10:51 - 16-Dec-25
Sell* 4,556 1,093.228p Ordinary
 13:10:43 - 16-Dec-25
Sell* 11 1,093.00p SI Trade
 13:10:37 - 16-Dec-25
Buy* 11 1,093.50p SI Trade
 13:10:37 - 16-Dec-25
Sell* 2 1,092.50p SI Trade
 13:10:24 - 16-Dec-25
Unknown* 0 1,093.00p SI Trade
 13:10:13 - 16-Dec-25
Sell* 78 1,093.00p SI Trade
 13:10:13 - 16-Dec-25
Buy* 161 1,093.00p Automatic Execution
 13:09:51 - 16-Dec-25
Buy* 1,432 1,093.00p Automatic Execution
 13:09:51 - 16-Dec-25
Sell* 11 1,092.50p SI Trade
 13:09:51 - 16-Dec-25
Sell* 29 1,092.50p SI Trade
 13:09:51 - 16-Dec-25
Unknown* 0 1,093.00p SI Trade
 13:09:51 - 16-Dec-25
Buy* 40 1,093.00p SI Trade
 13:09:47 - 16-Dec-25
Buy* 1 1,093.00p SI Trade
 13:09:47 - 16-Dec-25
Buy* 2 1,093.00p SI Trade
 13:09:47 - 16-Dec-25
Sell* 2,184 1,093.00p Automatic Execution
 13:09:47 - 16-Dec-25
Sell* 100 1,093.00p Automatic Execution
 13:09:47 - 16-Dec-25
Sell* 2 1,093.00p SI Trade
 13:09:32 - 16-Dec-25
Buy* 1 1,093.50p SI Trade
 13:09:26 - 16-Dec-25
Buy* 161 1,093.50p Automatic Execution
 13:09:26 - 16-Dec-25
Buy* 179 1,093.50p Automatic Execution
 13:09:26 - 16-Dec-25
Sell* 95 1,093.00p Ordinary
 13:09:25 - 16-Dec-25
Buy* 4 1,093.446p Ordinary
 13:09:24 - 16-Dec-25
Unknown* 0 1,093.50p SI Trade
 13:09:08 - 16-Dec-25
Sell* 55 1,093.00p SI Trade
 13:09:08 - 16-Dec-25
Buy* 1 1,093.50p SI Trade
 13:09:08 - 16-Dec-25
Unknown* 0 1,093.00p SI Trade
 13:09:08 - 16-Dec-25
Sell* 61 1,093.00p SI Trade
 13:09:08 - 16-Dec-25
Sell* 2 1,093.00p SI Trade
 13:09:08 - 16-Dec-25
Buy* 52 1,093.50p SI Trade
 13:08:41 - 16-Dec-25
Unknown* 0 1,093.50p SI Trade
 13:08:41 - 16-Dec-25
Sell* 29 1,093.00p SI Trade
 13:08:41 - 16-Dec-25
Buy* 2 1,093.50p SI Trade
 13:08:41 - 16-Dec-25
Sell* 1,170 1,093.199p Ordinary
 13:08:24 - 16-Dec-25
Sell* 10 1,093.00p SI Trade
 13:08:18 - 16-Dec-25
Sell* 13 1,093.00p SI Trade
 13:08:00 - 16-Dec-25
Unknown* 2 1,093.50p OTC Trade
 13:07:57 - 16-Dec-25
Buy* 908 1,093.56p Ordinary
 13:07:52 - 16-Dec-25
Unknown* 0 1,094.00p SI Trade
 13:07:52 - 16-Dec-25
Buy* 89 1,093.56p Ordinary
 13:07:51 - 16-Dec-25
Unknown* 0 1,093.00p SI Trade
 13:07:40 - 16-Dec-25
Unknown* 0 1,100.67827p SI Trade
Currency Conversion
 13:07:39 - 16-Dec-25
Buy* 161 1,093.50p Automatic Execution
 13:07:38 - 16-Dec-25
Buy* 419 1,093.50p Automatic Execution
 13:07:38 - 16-Dec-25
Unknown* 0 1,102.43654p SI Trade
Currency Conversion
 13:07:37 - 16-Dec-25
Unknown* 0 1,102.43654p SI Trade
Currency Conversion
 13:07:37 - 16-Dec-25
Sell* 3,045 1,093.00p SI Trade
 13:07:36 - 16-Dec-25
Unknown* 3,045 1,093.00p OTC Trade
 13:07:36 - 16-Dec-25
Sell* 68 1,093.00p SI Trade
 13:07:27 - 16-Dec-25
Unknown* 0 1,094.00p SI Trade
 13:07:27 - 16-Dec-25
Unknown* 0 1,094.00p SI Trade
 13:07:11 - 16-Dec-25
Sell* 2 1,093.00p SI Trade
 13:07:11 - 16-Dec-25
Sell* 1 1,093.00p SI Trade
 13:06:58 - 16-Dec-25
Buy* 929 1,094.00p SI Trade
 13:06:54 - 16-Dec-25
Sell* 6 1,093.00p SI Trade
 13:06:54 - 16-Dec-25
Buy* 2 1,094.00p SI Trade
 13:06:54 - 16-Dec-25
Unknown* 0 1,094.00p SI Trade
 13:06:41 - 16-Dec-25
Buy* 1,373 1,093.50p Automatic Execution
 13:06:38 - 16-Dec-25
Buy* 830 1,093.50p Automatic Execution
 13:06:38 - 16-Dec-25
Buy* 161 1,093.50p Automatic Execution
 13:06:38 - 16-Dec-25
Buy* 665 1,093.50p Automatic Execution
 13:06:38 - 16-Dec-25
Buy* 562 1,093.50p Automatic Execution
 13:06:38 - 16-Dec-25
Buy* 824 1,093.00p Automatic Execution
 13:06:38 - 16-Dec-25
Buy* 1,124 1,093.00p Automatic Execution
 13:06:38 - 16-Dec-25
Buy* 161 1,093.00p Automatic Execution
 13:06:38 - 16-Dec-25
Buy* 673 1,093.00p Automatic Execution
 13:06:38 - 16-Dec-25
Buy* 398 1,093.00p Automatic Execution
 13:06:38 - 16-Dec-25
Buy* 727 1,093.00p Automatic Execution
 13:06:38 - 16-Dec-25
Buy* 9,500 1,093.00p SI Trade
 13:06:38 - 16-Dec-25
Buy* 500 1,092.771p Ordinary
 13:06:33 - 16-Dec-25
Buy* 1 1,093.00p SI Trade
 13:06:30 - 16-Dec-25
Unknown* 0 1,093.00p SI Trade
 13:06:22 - 16-Dec-25
Sell* 7 1,092.50p SI Trade
 13:06:16 - 16-Dec-25
Sell* 13 1,092.50p SI Trade
 13:06:16 - 16-Dec-25
Unknown* 0 1,093.50p SI Trade
 13:06:16 - 16-Dec-25
Buy* 20 1,093.50p SI Trade
 13:06:09 - 16-Dec-25
Unknown* 0 1,092.50p SI Trade
 13:06:09 - 16-Dec-25
Unknown* 0 1,093.50p SI Trade
 13:05:55 - 16-Dec-25
Buy* 2 1,093.50p SI Trade
 13:05:50 - 16-Dec-25
Unknown* 0 1,092.50p SI Trade
 13:05:40 - 16-Dec-25
Unknown* 0 1,093.50p SI Trade
 13:05:36 - 16-Dec-25
Sell* 289 1,093.00p Automatic Execution
 13:05:36 - 16-Dec-25
Sell* 644 1,093.00p Automatic Execution
 13:05:36 - 16-Dec-25
Sell* 4 1,093.00p SI Trade
 13:05:35 - 16-Dec-25
Buy* 194 1,093.00p Automatic Execution
 13:05:35 - 16-Dec-25
Buy* 100 1,093.00p Automatic Execution
 13:05:35 - 16-Dec-25
Buy* 2,268 1,093.00p Automatic Execution
 13:05:35 - 16-Dec-25
Buy* 161 1,093.00p Automatic Execution
 13:05:35 - 16-Dec-25
Buy* 670 1,093.00p Automatic Execution
 13:05:35 - 16-Dec-25
Sell* 15 1,092.00p SI Trade
 13:05:27 - 16-Dec-25
Unknown* 0 1,092.00p SI Trade
 13:05:27 - 16-Dec-25
Unknown* 0 1,092.00p SI Trade
 13:05:27 - 16-Dec-25
Sell* 1 1,092.00p SI Trade
 13:05:27 - 16-Dec-25
Sell* 4 1,092.00p SI Trade
 13:05:27 - 16-Dec-25
Unknown* 0 1,093.00p SI Trade
 13:05:27 - 16-Dec-25
Buy* 18 1,093.00p SI Trade
 13:04:56 - 16-Dec-25
Unknown* 1 1,102.43654p SI Trade
Currency Conversion
 13:04:51 - 16-Dec-25
Buy* 173 1,092.50p Automatic Execution
 13:04:51 - 16-Dec-25
Buy* 670 1,092.50p Automatic Execution
 13:04:51 - 16-Dec-25
Unknown* 12 1,092.50p SI Trade
 13:04:51 - 16-Dec-25
Sell* 359 1,092.00p Automatic Execution
 13:04:51 - 16-Dec-25
Sell* 147 1,092.00p Automatic Execution
 13:04:51 - 16-Dec-25
Sell* 305 1,092.00p Automatic Execution
 13:04:51 - 16-Dec-25
Sell* 177 1,092.00p Automatic Execution
 13:04:51 - 16-Dec-25
Sell* 137 1,092.00p Automatic Execution
 13:04:51 - 16-Dec-25
Sell* 45 1,092.00p Automatic Execution
 13:04:51 - 16-Dec-25
Sell* 27 1,092.00p Automatic Execution
 13:04:51 - 16-Dec-25
Sell* 36 1,092.00p Automatic Execution
 13:04:51 - 16-Dec-25
Sell* 45 1,092.00p Automatic Execution
 13:04:51 - 16-Dec-25
Sell* 410 1,092.50p Automatic Execution
 13:04:51 - 16-Dec-25
Unknown* 0 1,093.50p SI Trade
 13:04:37 - 16-Dec-25
Unknown* 0 1,093.50p SI Trade
 13:04:25 - 16-Dec-25
Unknown* 0 1,092.50p SI Trade
 13:04:24 - 16-Dec-25
Buy* 8 1,093.10p Ordinary
 13:04:21 - 16-Dec-25
Unknown* 0 1,093.50p SI Trade
 13:04:13 - 16-Dec-25
Buy* 1 1,093.50p SI Trade
 13:04:11 - 16-Dec-25
Buy* 1 1,093.50p SI Trade
 13:04:11 - 16-Dec-25
Buy* 2 1,093.50p SI Trade
 13:04:11 - 16-Dec-25
Buy* 27 1,093.06p Ordinary
 13:04:09 - 16-Dec-25
Unknown* 0 1,092.50p SI Trade
 13:04:07 - 16-Dec-25
Buy* 27 1,093.00p Automatic Execution
 13:04:04 - 16-Dec-25
Buy* 20 1,093.00p Automatic Execution
 13:04:04 - 16-Dec-25
Buy* 545 1,093.00p Automatic Execution
 13:04:04 - 16-Dec-25
Buy* 171 1,093.00p Automatic Execution
 13:04:04 - 16-Dec-25
Buy* 161 1,093.00p Automatic Execution
 13:04:04 - 16-Dec-25
Buy* 15 1,093.178p Suspected BUY Trade
 13:04:01 - 16-Dec-25
Unknown* 5 1,093.50p OTC Trade
 13:04:00 - 16-Dec-25
Buy* 500 1,092.78p Ordinary
 13:04:00 - 16-Dec-25
Buy* 1 1,093.00p SI Trade
 13:04:00 - 16-Dec-25
Sell* 172 1,093.00p Automatic Execution
 13:04:00 - 16-Dec-25
Buy* 2 1,093.50p SI Trade
 13:03:42 - 16-Dec-25
Unknown* 0 1,093.00p SI Trade
 13:03:37 - 16-Dec-25
Sell* 703 1,093.50p Automatic Execution
 13:03:34 - 16-Dec-25
Sell* 493 1,093.50p Automatic Execution
 13:03:34 - 16-Dec-25
Sell* 192 1,093.397p Ordinary
 13:03:29 - 16-Dec-25
Unknown* 0 1,093.50p SI Trade
 13:03:19 - 16-Dec-25
Sell* 1 1,093.00p SI Trade
 13:03:19 - 16-Dec-25
Unknown* 8 1,093.50p SI Trade
 13:03:19 - 16-Dec-25
Buy* 440 1,093.50p Automatic Execution
 13:03:19 - 16-Dec-25
Buy* 35 1,093.50p Automatic Execution
 13:03:19 - 16-Dec-25
Buy* 161 1,093.50p Automatic Execution
 13:03:19 - 16-Dec-25
Buy* 444 1,093.50p Automatic Execution
 13:03:19 - 16-Dec-25
Buy* 147 1,093.50p Automatic Execution
 13:03:19 - 16-Dec-25
Buy* 160 1,093.50p Automatic Execution
 13:03:19 - 16-Dec-25
Buy* 698 1,093.50p Automatic Execution
 13:03:19 - 16-Dec-25
Unknown* 0 1,102.43654p SI Trade
Currency Conversion
 13:02:55 - 16-Dec-25
Unknown* 0 1,102.43654p SI Trade
Currency Conversion
 13:02:55 - 16-Dec-25
Unknown* 60 1,102.43654p SI Trade
Currency Conversion
 13:02:55 - 16-Dec-25
Unknown* 0 1,102.43654p SI Trade
Currency Conversion
 13:02:55 - 16-Dec-25
Unknown* 1 1,102.43654p SI Trade
Currency Conversion
 13:02:55 - 16-Dec-25
Unknown* 0 1,093.00p SI Trade
 13:02:54 - 16-Dec-25
Unknown* 860 1,100.67827p SI Trade
Currency Conversion
 13:02:48 - 16-Dec-25
Unknown* 9 1,104.19482p SI Trade
Currency Conversion
 13:02:32 - 16-Dec-25
Sell* 2,660 1,093.50p Automatic Execution
 13:02:32 - 16-Dec-25
Sell* 357 1,093.50p Automatic Execution
 13:02:32 - 16-Dec-25
Unknown* 0 1,093.50p SI Trade
 13:02:30 - 16-Dec-25
Buy* 20 1,094.00p SI Trade
 13:02:30 - 16-Dec-25
Sell* 755 1,093.66p Ordinary
 13:02:23 - 16-Dec-25
Unknown* 0 1,093.50p SI Trade
 13:02:19 - 16-Dec-25
Sell* 23 1,093.50p SI Trade
 13:02:04 - 16-Dec-25
Unknown* 0 1,094.00p SI Trade
 13:02:04 - 16-Dec-25
Buy* 9 1,094.00p SI Trade
 13:01:41 - 16-Dec-25
Unknown* 0 1,094.00p SI Trade
 13:01:41 - 16-Dec-25
Buy* 1 1,094.00p SI Trade
 13:01:33 - 16-Dec-25
Sell* 7 1,093.50p SI Trade
 13:01:33 - 16-Dec-25
Sell* 1 1,093.50p SI Trade
 13:01:15 - 16-Dec-25
Buy* 72 1,094.00p SI Trade
 13:01:15 - 16-Dec-25
Sell* 125 1,093.707p Ordinary
 13:01:12 - 16-Dec-25
Unknown* 0 1,094.00p SI Trade
 13:01:07 - 16-Dec-25
Buy* 18 1,094.00p SI Trade
 13:01:07 - 16-Dec-25
Buy* 5 1,094.00p SI Trade
 13:00:56 - 16-Dec-25
Buy* 2 1,094.00p SI Trade
 13:00:56 - 16-Dec-25
Sell* 367 1,093.449p Ordinary
 13:00:38 - 16-Dec-25
Unknown* 0 1,093.00p SI Trade
 13:00:34 - 16-Dec-25
Unknown* 0 1,104.19482p SI Trade
Currency Conversion
 13:00:29 - 16-Dec-25
Unknown* 0 1,104.19482p SI Trade
Currency Conversion
 13:00:29 - 16-Dec-25
Unknown* 0 1,094.00p SI Trade
 13:00:29 - 16-Dec-25
Unknown* 2 1,094.00p OTC Trade
 13:00:24 - 16-Dec-25
Unknown* 2 1,094.00p OTC Trade
 13:00:23 - 16-Dec-25
Unknown* 2 1,094.00p OTC Trade
 13:00:23 - 16-Dec-25
Unknown* 2 1,094.00p OTC Trade
 13:00:23 - 16-Dec-25
Unknown* 3 1,094.00p OTC Trade
 13:00:23 - 16-Dec-25
Unknown* 3 1,094.00p OTC Trade
 13:00:23 - 16-Dec-25
Unknown* 3 1,094.00p OTC Trade
 13:00:23 - 16-Dec-25
FTSE 100 Latest
Value9,703.19
Change-48.12