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* 653 1,194.00p Automatic Execution
 08:37:38 - 25-Mar-26
Sell* 264 1,194.00p Automatic Execution
 08:37:38 - 25-Mar-26
Sell* 100 1,194.00p Automatic Execution
 08:37:38 - 25-Mar-26
Sell* 603 1,194.00p SI Trade
 08:37:35 - 25-Mar-26
Sell* 603 1,194.00p SI Trade
 08:37:35 - 25-Mar-26
Unknown* 0 1,200.2857p SI Trade
Currency Conversion
 08:37:35 - 25-Mar-26
Sell* 1 1,194.00p SI Trade
 08:37:35 - 25-Mar-26
Buy* 189 1,194.00p Automatic Execution
 08:37:35 - 25-Mar-26
Buy* 100 1,194.00p Automatic Execution
 08:37:35 - 25-Mar-26
Buy* 128 1,194.00p Automatic Execution
 08:37:35 - 25-Mar-26
Buy* 741 1,194.00p Automatic Execution
 08:37:35 - 25-Mar-26
Buy* 508 1,194.00p Automatic Execution
 08:37:35 - 25-Mar-26
Sell* 510 1,193.50p Automatic Execution
 08:37:35 - 25-Mar-26
Sell* 741 1,193.50p Automatic Execution
 08:37:35 - 25-Mar-26
Buy* 33 1,193.50p Automatic Execution
 08:37:35 - 25-Mar-26
Buy* 507 1,193.50p Automatic Execution
 08:37:35 - 25-Mar-26
Unknown* 0 1,193.50p SI Trade
 08:37:34 - 25-Mar-26
Unknown* 0 1,193.50p SI Trade
 08:37:33 - 25-Mar-26
Buy* 812 1,193.257p SI Trade
 08:37:30 - 25-Mar-26
Buy* 1 1,193.50p SI Trade
 08:37:28 - 25-Mar-26
Buy* 1 1,193.50p SI Trade
 08:37:26 - 25-Mar-26
Buy* 1,666 1,193.795p Ordinary
 08:37:25 - 25-Mar-26
Buy* 83 1,193.50p SI Trade
 08:37:24 - 25-Mar-26
Buy* 1 1,193.50p SI Trade
 08:37:22 - 25-Mar-26
Buy* 14 1,193.50p SI Trade
 08:37:21 - 25-Mar-26
Buy* 4 1,193.50p SI Trade
 08:37:16 - 25-Mar-26
Buy* 250 1,194.00p SI Trade
 08:37:16 - 25-Mar-26
Sell* 511 1,193.50p Automatic Execution
 08:37:16 - 25-Mar-26
Unknown* 40 1,194.00p SI Trade
 08:37:11 - 25-Mar-26
Buy* 537 1,193.50p Automatic Execution
 08:37:10 - 25-Mar-26
Unknown* 0 1,193.50p SI Trade
 08:37:10 - 25-Mar-26
Buy* 1 1,193.50p SI Trade
 08:37:09 - 25-Mar-26
Sell* 12 1,193.00p SI Trade
 08:37:07 - 25-Mar-26
Buy* 374 1,193.59p Ordinary
 08:37:06 - 25-Mar-26
Unknown* 0 1,194.00p SI Trade
 08:37:04 - 25-Mar-26
Buy* 534 1,193.50p Automatic Execution
 08:37:02 - 25-Mar-26
Buy* 1 1,193.50p SI Trade
 08:37:02 - 25-Mar-26
Sell* 396 1,193.50p Automatic Execution
 08:37:00 - 25-Mar-26
Sell* 410 1,193.50p Automatic Execution
 08:37:00 - 25-Mar-26
Sell* 9 1,194.00p SI Trade
 08:36:59 - 25-Mar-26
Buy* 532 1,194.00p Automatic Execution
 08:36:59 - 25-Mar-26
Sell* 459 1,194.00p Automatic Execution
 08:36:56 - 25-Mar-26
Sell* 780 1,194.00p Automatic Execution
 08:36:56 - 25-Mar-26
Buy* 327 1,194.50p Automatic Execution
 08:36:55 - 25-Mar-26
Buy* 2 1,195.50p SI Trade
 08:36:53 - 25-Mar-26
Buy* 492 1,195.00p Automatic Execution
 08:36:53 - 25-Mar-26
Buy* 38 1,195.00p Automatic Execution
 08:36:53 - 25-Mar-26
Buy* 410 1,195.00p Automatic Execution
 08:36:53 - 25-Mar-26
Sell* 809 1,195.00p Automatic Execution
 08:36:53 - 25-Mar-26
Buy* 2 1,195.50p SI Trade
 08:36:52 - 25-Mar-26
Buy* 1 1,195.50p SI Trade
 08:36:50 - 25-Mar-26
Buy* 1 1,195.50p SI Trade
 08:36:49 - 25-Mar-26
Unknown* 0 1,195.50p SI Trade
 08:36:46 - 25-Mar-26
Buy* 1 1,195.50p SI Trade
 08:36:46 - 25-Mar-26
Buy* 550 1,195.00p Automatic Execution
 08:36:45 - 25-Mar-26
Buy* 523 1,195.00p Automatic Execution
 08:36:45 - 25-Mar-26
Buy* 1 1,195.00p SI Trade
 08:36:44 - 25-Mar-26
Unknown* 0 1,195.00p SI Trade
 08:36:44 - 25-Mar-26
Unknown* 0 1,195.00p SI Trade
 08:36:43 - 25-Mar-26
Buy* 559 1,195.00p Automatic Execution
 08:36:41 - 25-Mar-26
Sell* 404 1,195.00p Automatic Execution
 08:36:41 - 25-Mar-26
Buy* 44 1,195.00p Automatic Execution
 08:36:41 - 25-Mar-26
Buy* 62 1,195.00p Automatic Execution
 08:36:41 - 25-Mar-26
Buy* 113 1,195.00p Automatic Execution
 08:36:41 - 25-Mar-26
Buy* 16 1,195.00p Automatic Execution
 08:36:41 - 25-Mar-26
Buy* 514 1,195.00p Automatic Execution
 08:36:41 - 25-Mar-26
Buy* 504 1,195.00p Automatic Execution
 08:36:39 - 25-Mar-26
Buy* 512 1,194.50p Automatic Execution
 08:36:38 - 25-Mar-26
Buy* 113 1,194.00p Automatic Execution
 08:36:38 - 25-Mar-26
Buy* 624 1,194.00p Automatic Execution
 08:36:38 - 25-Mar-26
Buy* 493 1,194.00p Automatic Execution
 08:36:38 - 25-Mar-26
Buy* 510 1,194.00p Automatic Execution
 08:36:38 - 25-Mar-26
Sell* 860 1,194.00p Automatic Execution
 08:36:36 - 25-Mar-26
Buy* 43 1,194.00p Automatic Execution
 08:36:36 - 25-Mar-26
Buy* 540 1,194.00p Automatic Execution
 08:36:36 - 25-Mar-26
Buy* 624 1,194.00p Automatic Execution
 08:36:36 - 25-Mar-26
Buy* 511 1,194.00p Automatic Execution
 08:36:36 - 25-Mar-26
Unknown* 10 1,203.74973p SI Trade
Currency Conversion
 08:36:35 - 25-Mar-26
Sell* 100 1,193.00p Automatic Execution
 08:36:35 - 25-Mar-26
Sell* 100 1,193.00p Automatic Execution
 08:36:35 - 25-Mar-26
Sell* 52 1,193.00p Automatic Execution
 08:36:35 - 25-Mar-26
Sell* 48 1,193.00p Automatic Execution
 08:36:35 - 25-Mar-26
Sell* 100 1,193.00p Automatic Execution
 08:36:35 - 25-Mar-26
Sell* 100 1,193.00p Automatic Execution
 08:36:35 - 25-Mar-26
Sell* 100 1,193.00p Automatic Execution
 08:36:35 - 25-Mar-26
Sell* 100 1,193.00p Automatic Execution
 08:36:35 - 25-Mar-26
Sell* 100 1,193.50p Automatic Execution
 08:36:35 - 25-Mar-26
Sell* 100 1,193.50p Automatic Execution
 08:36:35 - 25-Mar-26
Sell* 100 1,193.50p Automatic Execution
 08:36:35 - 25-Mar-26
Sell* 100 1,193.50p Automatic Execution
 08:36:35 - 25-Mar-26
Sell* 100 1,193.50p Automatic Execution
 08:36:35 - 25-Mar-26
Sell* 100 1,193.50p Automatic Execution
 08:36:35 - 25-Mar-26
Sell* 100 1,193.50p Automatic Execution
 08:36:35 - 25-Mar-26
Buy* 624 1,194.00p Automatic Execution
 08:36:35 - 25-Mar-26
Sell* 746 1,194.50p Automatic Execution
 08:36:34 - 25-Mar-26
Sell* 601 1,194.50p Automatic Execution
 08:36:34 - 25-Mar-26
Sell* 741 1,194.50p Automatic Execution
 08:36:34 - 25-Mar-26
Buy* 508 1,195.50p Automatic Execution
 08:36:34 - 25-Mar-26
Sell* 567 1,195.00p Automatic Execution
 08:36:34 - 25-Mar-26
Buy* 624 1,195.00p Automatic Execution
 08:36:34 - 25-Mar-26
Buy* 520 1,195.00p Automatic Execution
 08:36:34 - 25-Mar-26
Buy* 510 1,195.00p Automatic Execution
 08:36:34 - 25-Mar-26
Unknown* 5 1,195.00p SI Trade
 08:36:33 - 25-Mar-26
Buy* 280 1,194.50p Automatic Execution
 08:36:33 - 25-Mar-26
Sell* 500 1,196.00p Automatic Execution
 08:36:32 - 25-Mar-26
Buy* 625 1,197.00p Automatic Execution
 08:36:32 - 25-Mar-26
Buy* 530 1,197.00p Automatic Execution
 08:36:32 - 25-Mar-26
Unknown* 0 1,197.50p SI Trade
 08:36:32 - 25-Mar-26
Unknown* 0 1,198.50p SI Trade
 08:36:32 - 25-Mar-26
Sell* 346 1,197.00p Automatic Execution
 08:36:32 - 25-Mar-26
Buy* 58 1,197.50p Automatic Execution
 08:36:32 - 25-Mar-26
Buy* 271 1,197.50p Automatic Execution
 08:36:32 - 25-Mar-26
Sell* 567 1,197.50p Automatic Execution
 08:36:32 - 25-Mar-26
Sell* 255 1,197.50p Automatic Execution
 08:36:32 - 25-Mar-26
Sell* 625 1,197.50p Automatic Execution
 08:36:32 - 25-Mar-26
Sell* 75 1,197.50p Automatic Execution
 08:36:32 - 25-Mar-26
Sell* 353 1,198.00p Automatic Execution
 08:36:32 - 25-Mar-26
Sell* 462 1,198.00p Automatic Execution
 08:36:32 - 25-Mar-26
Buy* 8 1,198.50p SI Trade
 08:36:30 - 25-Mar-26
Sell* 791 1,198.50p Automatic Execution
 08:36:30 - 25-Mar-26
Unknown* 0 1,208.94577p SI Trade
Currency Conversion
 08:36:29 - 25-Mar-26
Sell* 9 1,199.00p Automatic Execution
 08:36:29 - 25-Mar-26
Buy* 486 1,199.00p Automatic Execution
 08:36:25 - 25-Mar-26
Sell* 81 1,198.50p SI Trade
 08:36:23 - 25-Mar-26
Unknown* 0 1,198.50p SI Trade
 08:36:23 - 25-Mar-26
Buy* 1,000 1,199.295p Ordinary
 08:36:22 - 25-Mar-26
Sell* 635 1,199.00p Automatic Execution
 08:36:21 - 25-Mar-26
Sell* 488 1,199.00p Automatic Execution
 08:36:21 - 25-Mar-26
Sell* 612 1,199.00p Automatic Execution
 08:36:21 - 25-Mar-26
Sell* 622 1,199.00p Automatic Execution
 08:36:21 - 25-Mar-26
Sell* 200 1,199.00p Automatic Execution
 08:36:21 - 25-Mar-26
Unknown* 0 1,199.50p SI Trade
 08:36:20 - 25-Mar-26
Buy* 2 1,199.50p SI Trade
 08:36:15 - 25-Mar-26
Sell* 828 1,199.09p Ordinary
 08:36:06 - 25-Mar-26
Buy* 41 1,199.455p Ordinary
 08:36:05 - 25-Mar-26
Sell* 16 1,198.585p Ordinary
 08:36:04 - 25-Mar-26
Sell* 70 1,198.911p Ordinary
 08:36:01 - 25-Mar-26
Buy* 10 1,199.50p SI Trade
 08:36:00 - 25-Mar-26
Sell* 82 1,198.795p Ordinary
 08:35:59 - 25-Mar-26
Unknown* 0 1,208.94577p SI Trade
Currency Conversion
 08:35:55 - 25-Mar-26
Sell* 702 1,198.705p Ordinary
 08:35:49 - 25-Mar-26
Buy* 8 1,199.50p SI Trade
 08:35:47 - 25-Mar-26
Unknown* 0 1,199.50p SI Trade
 08:35:45 - 25-Mar-26
Unknown* 12 1,205.48174p SI Trade
Currency Conversion
 08:35:43 - 25-Mar-26
Buy* 2,428 1,199.00p Automatic Execution
 08:35:42 - 25-Mar-26
Buy* 291 1,199.00p Automatic Execution
 08:35:42 - 25-Mar-26
Buy* 535 1,199.00p Automatic Execution
 08:35:42 - 25-Mar-26
Buy* 667 1,199.089p Ordinary
 08:35:41 - 25-Mar-26
Unknown* 0 1,199.00p SI Trade
 08:35:40 - 25-Mar-26
Buy* 10 1,199.00p SI Trade
 08:35:40 - 25-Mar-26
Buy* 1 1,199.00p SI Trade
 08:35:40 - 25-Mar-26
Buy* 1 1,199.00p SI Trade
 08:35:40 - 25-Mar-26
Unknown* 0 1,198.50p SI Trade
 08:35:40 - 25-Mar-26
Unknown* 0 1,199.00p SI Trade
 08:35:34 - 25-Mar-26
Buy* 140 1,199.7948p Ordinary
 08:35:32 - 25-Mar-26
Buy* 3 1,199.50p SI Trade
 08:35:30 - 25-Mar-26
Unknown* 0 1,199.50p SI Trade
 08:35:25 - 25-Mar-26
Sell* 500 1,199.00p SI Trade
 08:35:23 - 25-Mar-26
Buy* 166 1,199.7948p Ordinary
 08:35:22 - 25-Mar-26
Buy* 3 1,199.50p SI Trade
 08:35:22 - 25-Mar-26
Buy* 7 1,200.00p SI Trade
 08:35:20 - 25-Mar-26
Buy* 8,293 1,199.6855p Ordinary
 08:35:19 - 25-Mar-26
Unknown* 0 1,200.00p SI Trade
 08:35:17 - 25-Mar-26
Buy* 509 1,199.50p Automatic Execution
 08:35:11 - 25-Mar-26
Sell* 1 1,199.4982p Ordinary
 08:35:10 - 25-Mar-26
Buy* 6 1,199.4982p Ordinary
 08:35:10 - 25-Mar-26
Sell* 16 1,199.045p Ordinary
 08:35:10 - 25-Mar-26
Sell* 42 1,199.06p Ordinary
 08:35:10 - 25-Mar-26
Unknown* 0 1,199.50p SI Trade
 08:35:10 - 25-Mar-26
Buy* 2 1,199.441p Ordinary
 08:35:08 - 25-Mar-26
Buy* 6 1,199.50p SI Trade
 08:35:07 - 25-Mar-26
Unknown* 0 1,199.50p SI Trade
 08:35:07 - 25-Mar-26
Buy* 500 1,199.7945p Ordinary
 08:35:06 - 25-Mar-26
Buy* 585 1,199.00p Automatic Execution
 08:35:06 - 25-Mar-26
Buy* 451 1,199.00p Automatic Execution
 08:35:06 - 25-Mar-26
Sell* 138 1,199.00p Automatic Execution
 08:35:06 - 25-Mar-26
Sell* 378 1,199.00p Automatic Execution
 08:35:06 - 25-Mar-26
Sell* 189 1,199.00p Automatic Execution
 08:35:06 - 25-Mar-26
Buy* 5 1,199.498p Ordinary
 08:35:05 - 25-Mar-26
Buy* 2 1,199.449p Ordinary
 08:35:05 - 25-Mar-26
Sell* 119 1,199.205p Ordinary
 08:35:04 - 25-Mar-26
Buy* 2 1,199.435p Ordinary
 08:35:04 - 25-Mar-26
Buy* 414 1,199.50p SI Trade
 08:35:04 - 25-Mar-26
Buy* 12 1,199.448p Ordinary
 08:35:02 - 25-Mar-26
Sell* 471 1,199.50p Automatic Execution
 08:35:02 - 25-Mar-26
Buy* 20 1,200.00p SI Trade
 08:35:01 - 25-Mar-26
Unknown* 0 1,200.00p SI Trade
 08:34:58 - 25-Mar-26
Buy* 3 1,200.00p SI Trade
 08:34:54 - 25-Mar-26
Buy* 563 1,199.50p Automatic Execution
 08:34:54 - 25-Mar-26
Buy* 488 1,199.50p Automatic Execution
 08:34:54 - 25-Mar-26
Buy* 535 1,199.50p Automatic Execution
 08:34:54 - 25-Mar-26
Buy* 16 1,199.50p SI Trade
 08:34:49 - 25-Mar-26
Buy* 1 1,199.50p SI Trade
 08:34:49 - 25-Mar-26
Buy* 3 1,199.50p SI Trade
 08:34:49 - 25-Mar-26
Buy* 522 1,199.00p Automatic Execution
 08:34:49 - 25-Mar-26
Sell* 426 1,199.00p Automatic Execution
 08:34:49 - 25-Mar-26
Sell* 52 1,199.00p Automatic Execution
 08:34:49 - 25-Mar-26
Sell* 544 1,199.00p Automatic Execution
 08:34:49 - 25-Mar-26
Sell* 133 1,199.00p Automatic Execution
 08:34:49 - 25-Mar-26
Sell* 20,884 1,199.112p Negotiated Trade
 08:34:46 - 25-Mar-26
FTSE 100 Latest
Value10,064.03
Change98.87