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* 10,070 1,272.291p SI Trade
Negotiated Trade
 16:47:06 - 20-Apr-26
Sell* 25,500 1,262.40p Automatic Execution
 16:37:46 - 20-Apr-26
Sell* 12,212 1,262.40p Automatic Execution
 16:37:02 - 20-Apr-26
Sell* 8,401 1,262.40p Automatic Execution
 16:37:02 - 20-Apr-26
Sell* 8,221 1,262.40p Automatic Execution
 16:37:02 - 20-Apr-26
Sell* 6,119 1,262.40p Automatic Execution
 16:37:02 - 20-Apr-26
Sell* 3,396 1,262.40p Automatic Execution
 16:37:02 - 20-Apr-26
Sell* 3,156 1,262.40p Automatic Execution
 16:37:02 - 20-Apr-26
Sell* 1,868 1,262.40p Automatic Execution
 16:37:02 - 20-Apr-26
Unknown* 768,755 1,266.49179p SI Trade
Negotiated Trade
 16:36:50 - 20-Apr-26
Sell* 1,006 1,262.40p Automatic Execution
 16:35:52 - 20-Apr-26
Sell* 1,200 1,262.40p SI Trade
Suspected SELL Trade
 16:35:37 - 20-Apr-26
Sell* 3,763 1,262.40p SI Trade
 16:35:27 - 20-Apr-26
Sell* 41 1,262.40p SI Trade
 16:35:27 - 20-Apr-26
Sell* 6,951,618 1,262.40p Uncrossing Trade
 16:35:27 - 20-Apr-26
Buy* 400 1,263.20p Automatic Execution
 16:29:58 - 20-Apr-26
Buy* 270 1,262.60p Automatic Execution
 16:29:57 - 20-Apr-26
Sell* 20 1,262.40p SI Trade
 16:29:57 - 20-Apr-26
Sell* 39 1,262.40p SI Trade
 16:29:57 - 20-Apr-26
Buy* 124 1,262.40p Automatic Execution
 16:29:57 - 20-Apr-26
Sell* 1 1,262.20p SI Trade
 16:29:56 - 20-Apr-26
Sell* 1,770 1,261.638p Ordinary
 16:29:54 - 20-Apr-26
Buy* 15 1,262.40p SI Trade
 16:29:54 - 20-Apr-26
Sell* 257 1,262.20p Automatic Execution
 16:29:53 - 20-Apr-26
Sell* 400 1,262.20p Automatic Execution
 16:29:53 - 20-Apr-26
Sell* 375 1,262.20p Automatic Execution
 16:29:53 - 20-Apr-26
Sell* 39 1,262.00p SI Trade
 16:29:52 - 20-Apr-26
Sell* 72 1,262.20p Automatic Execution
 16:29:52 - 20-Apr-26
Sell* 64 1,262.20p Automatic Execution
 16:29:52 - 20-Apr-26
Sell* 398 1,262.40p Automatic Execution
 16:29:52 - 20-Apr-26
Buy* 666 1,262.20p Automatic Execution
 16:29:52 - 20-Apr-26
Buy* 517 1,262.20p Automatic Execution
 16:29:52 - 20-Apr-26
Buy* 568 1,262.20p Automatic Execution
 16:29:52 - 20-Apr-26
Buy* 897 1,262.20p Automatic Execution
 16:29:52 - 20-Apr-26
Sell* 1,576 1,261.758p Ordinary
 16:29:51 - 20-Apr-26
Sell* 1 1,261.80p SI Trade
 16:29:51 - 20-Apr-26
Sell* 394 1,261.70p Ordinary
 16:29:49 - 20-Apr-26
Buy* 622 1,261.80p Automatic Execution
 16:29:47 - 20-Apr-26
Buy* 500 1,261.80p SI Trade
 16:29:46 - 20-Apr-26
Buy* 10 1,261.80p SI Trade
 16:29:45 - 20-Apr-26
Buy* 416 1,261.80p Automatic Execution
 16:29:45 - 20-Apr-26
Sell* 507 1,261.60p Automatic Execution
 16:29:44 - 20-Apr-26
Buy* 141 1,262.14p Ordinary
 16:29:42 - 20-Apr-26
Buy* 18 1,262.00p SI Trade
 16:29:41 - 20-Apr-26
Buy* 198 1,262.00p SI Trade
 16:29:40 - 20-Apr-26
Buy* 334 1,261.80p Automatic Execution
 16:29:40 - 20-Apr-26
Buy* 591 1,261.80p SI Trade
 16:29:39 - 20-Apr-26
Buy* 16 1,261.80p Automatic Execution
 16:29:39 - 20-Apr-26
Buy* 398 1,261.60p Automatic Execution
 16:29:39 - 20-Apr-26
Sell* 8 1,261.40p Automatic Execution
 16:29:39 - 20-Apr-26
Sell* 666 1,261.40p Automatic Execution
 16:29:39 - 20-Apr-26
Sell* 426 1,261.40p Automatic Execution
 16:29:39 - 20-Apr-26
Sell* 506 1,261.60p Automatic Execution
 16:29:39 - 20-Apr-26
Sell* 666 1,261.60p Automatic Execution
 16:29:39 - 20-Apr-26
Buy* 52 1,261.80p Automatic Execution
 16:29:39 - 20-Apr-26
Buy* 170 1,261.80p Automatic Execution
 16:29:39 - 20-Apr-26
Buy* 525 1,261.80p Automatic Execution
 16:29:39 - 20-Apr-26
Buy* 313 1,261.80p Automatic Execution
 16:29:39 - 20-Apr-26
Buy* 466 1,261.80p Automatic Execution
 16:29:39 - 20-Apr-26
Sell* 171 1,261.80p Automatic Execution
 16:29:39 - 20-Apr-26
Sell* 506 1,261.80p Automatic Execution
 16:29:39 - 20-Apr-26
Buy* 3 1,262.20p SI Trade
 16:29:36 - 20-Apr-26
Buy* 236 1,262.068p Ordinary
 16:29:36 - 20-Apr-26
Buy* 704 1,262.20p SI Trade
 16:29:35 - 20-Apr-26
Buy* 15 1,262.20p SI Trade
 16:29:32 - 20-Apr-26
Sell* 565 1,262.00p Automatic Execution
 16:29:31 - 20-Apr-26
Sell* 450 1,262.00p Automatic Execution
 16:29:31 - 20-Apr-26
Sell* 450 1,262.00p Automatic Execution
 16:29:31 - 20-Apr-26
Buy* 5,000 1,262.00p Automatic Execution
 16:29:31 - 20-Apr-26
Buy* 5,000 1,261.80p Automatic Execution
 16:29:30 - 20-Apr-26
Buy* 778 1,261.80p Automatic Execution
 16:29:30 - 20-Apr-26
Buy* 385 1,261.80p Automatic Execution
 16:29:30 - 20-Apr-26
Sell* 359 1,261.60p Automatic Execution
 16:29:30 - 20-Apr-26
Sell* 100 1,261.60p Automatic Execution
 16:29:30 - 20-Apr-26
Sell* 285 1,261.60p Automatic Execution
 16:29:30 - 20-Apr-26
Sell* 666 1,261.60p Automatic Execution
 16:29:30 - 20-Apr-26
Buy* 913 1,261.60p Automatic Execution
 16:29:30 - 20-Apr-26
Buy* 100 1,261.60p Automatic Execution
 16:29:30 - 20-Apr-26
Buy* 398 1,261.60p Automatic Execution
 16:29:30 - 20-Apr-26
Sell* 505 1,261.40p Automatic Execution
 16:29:29 - 20-Apr-26
Buy* 390 1,261.40p Automatic Execution
 16:29:29 - 20-Apr-26
Sell* 400 1,261.40p Automatic Execution
 16:29:27 - 20-Apr-26
Sell* 29 1,261.40p Automatic Execution
 16:29:27 - 20-Apr-26
Sell* 476 1,261.40p Automatic Execution
 16:29:27 - 20-Apr-26
Sell* 666 1,261.40p Automatic Execution
 16:29:27 - 20-Apr-26
Buy* 583 1,261.40p Automatic Execution
 16:29:27 - 20-Apr-26
Buy* 780 1,261.40p Automatic Execution
 16:29:27 - 20-Apr-26
Buy* 1 1,261.40p Ordinary
 16:29:25 - 20-Apr-26
Buy* 78 1,261.40p SI Trade
 16:29:24 - 20-Apr-26
Buy* 8 1,261.40p SI Trade
 16:29:23 - 20-Apr-26
Buy* 34 1,261.50p SI Trade
 16:29:22 - 20-Apr-26
Buy* 1,576 1,261.80p Suspected BUY Trade
 16:29:22 - 20-Apr-26
Buy* 1 1,261.40p SI Trade
 16:29:22 - 20-Apr-26
Buy* 10 1,261.80p SI Trade
 16:29:22 - 20-Apr-26
Sell* 170 1,261.40p Automatic Execution
 16:29:22 - 20-Apr-26
Sell* 494 1,261.40p Automatic Execution
 16:29:22 - 20-Apr-26
Sell* 740 1,261.60p Automatic Execution
 16:29:22 - 20-Apr-26
Sell* 690 1,261.60p Automatic Execution
 16:29:22 - 20-Apr-26
Sell* 473 1,261.60p Automatic Execution
 16:29:22 - 20-Apr-26
Sell* 22 1,261.60p Automatic Execution
 16:29:22 - 20-Apr-26
Sell* 178 1,261.37p Ordinary
 16:29:19 - 20-Apr-26
Buy* 2 1,261.80p SI Trade
 16:29:19 - 20-Apr-26
Buy* 1,000 1,261.748p SI Trade
 16:29:18 - 20-Apr-26
Buy* 75 1,261.77p Ordinary
 16:29:17 - 20-Apr-26
Buy* 788 1,261.80p Ordinary
 16:29:16 - 20-Apr-26
Buy* 2,403 1,261.80p Ordinary
 16:29:14 - 20-Apr-26
Buy* 15 1,261.80p Automatic Execution
 16:29:12 - 20-Apr-26
Buy* 236 1,261.956p Ordinary
 16:29:12 - 20-Apr-26
Buy* 306 1,261.60p Automatic Execution
 16:29:11 - 20-Apr-26
Sell* 15 1,261.60p SI Trade
 16:29:10 - 20-Apr-26
Sell* 666 1,261.60p Automatic Execution
 16:29:10 - 20-Apr-26
Buy* 5,000 1,261.60p Automatic Execution
 16:29:10 - 20-Apr-26
Buy* 730 1,261.60p Automatic Execution
 16:29:10 - 20-Apr-26
Buy* 329 1,261.60p Automatic Execution
 16:29:10 - 20-Apr-26
Buy* 34 1,261.60p Automatic Execution
 16:29:10 - 20-Apr-26
Buy* 632 1,261.60p SI Trade
 16:29:08 - 20-Apr-26
Sell* 40 1,261.20p SI Trade
 16:29:07 - 20-Apr-26
Unknown* 0 1,261.60p SI Trade
 16:29:06 - 20-Apr-26
Sell* 301 1,261.40p Automatic Execution
 16:29:06 - 20-Apr-26
Sell* 913 1,261.40p Automatic Execution
 16:29:06 - 20-Apr-26
Unknown* 0 1,261.60p SI Trade
 16:29:05 - 20-Apr-26
Unknown* 0 1,261.60p SI Trade
 16:29:05 - 20-Apr-26
Sell* 242 1,261.40p Automatic Execution
 16:29:05 - 20-Apr-26
Sell* 423 1,261.60p Automatic Execution
 16:29:04 - 20-Apr-26
Buy* 128 1,261.60p Automatic Execution
 16:29:04 - 20-Apr-26
Buy* 1 1,261.60p SI Trade
 16:29:04 - 20-Apr-26
Buy* 57 1,261.60p Automatic Execution
 16:29:04 - 20-Apr-26
Sell* 129 1,261.60p Automatic Execution
 16:29:04 - 20-Apr-26
Sell* 666 1,261.60p Automatic Execution
 16:29:04 - 20-Apr-26
Buy* 1,205 1,261.60p Automatic Execution
 16:29:04 - 20-Apr-26
Buy* 907 1,261.40p Automatic Execution
 16:29:04 - 20-Apr-26
Buy* 37 1,261.40p Automatic Execution
 16:29:04 - 20-Apr-26
Buy* 514 1,261.40p Automatic Execution
 16:29:04 - 20-Apr-26
Buy* 117 1,261.40p Automatic Execution
 16:29:04 - 20-Apr-26
Buy* 98 1,261.40p Automatic Execution
 16:29:04 - 20-Apr-26
Buy* 274 1,261.40p Automatic Execution
 16:29:04 - 20-Apr-26
Buy* 529 1,261.40p Automatic Execution
 16:29:04 - 20-Apr-26
Buy* 529 1,261.40p Automatic Execution
 16:29:04 - 20-Apr-26
Buy* 1 1,261.40p SI Trade
 16:29:03 - 20-Apr-26
Sell* 666 1,261.40p Automatic Execution
 16:29:03 - 20-Apr-26
Buy* 913 1,261.40p Automatic Execution
 16:29:03 - 20-Apr-26
Buy* 839 1,261.40p Automatic Execution
 16:29:03 - 20-Apr-26
Buy* 249 1,261.40p Automatic Execution
 16:29:03 - 20-Apr-26
Buy* 1,000 1,261.40p SI Trade
 16:29:02 - 20-Apr-26
Unknown* 0 1,261.40p SI Trade
 16:29:02 - 20-Apr-26
Sell* 70 1,261.40p Automatic Execution
 16:29:02 - 20-Apr-26
Unknown* 0 1,262.00p SI Trade
 16:29:01 - 20-Apr-26
Sell* 433 1,261.40p Automatic Execution
 16:29:01 - 20-Apr-26
Sell* 35 1,261.40p Automatic Execution
 16:29:01 - 20-Apr-26
Sell* 239 1,261.60p Automatic Execution
 16:29:01 - 20-Apr-26
Sell* 125 1,261.60p Automatic Execution
 16:29:01 - 20-Apr-26
Sell* 266 1,261.60p Automatic Execution
 16:29:01 - 20-Apr-26
Sell* 699 1,261.60p Automatic Execution
 16:29:01 - 20-Apr-26
Sell* 485 1,261.80p Automatic Execution
 16:29:01 - 20-Apr-26
Sell* 503 1,261.80p Automatic Execution
 16:29:01 - 20-Apr-26
Sell* 423 1,261.80p Automatic Execution
 16:29:01 - 20-Apr-26
Buy* 21 1,262.00p Automatic Execution
 16:29:00 - 20-Apr-26
Buy* 37 1,262.00p Automatic Execution
 16:29:00 - 20-Apr-26
Buy* 850 1,262.00p Automatic Execution
 16:29:00 - 20-Apr-26
Buy* 1,022 1,262.00p Automatic Execution
 16:29:00 - 20-Apr-26
Buy* 159 1,262.00p Automatic Execution
 16:29:00 - 20-Apr-26
Buy* 132 1,262.00p Automatic Execution
 16:29:00 - 20-Apr-26
Buy* 371 1,262.00p Automatic Execution
 16:29:00 - 20-Apr-26
Buy* 33 1,262.00p SI Trade
 16:28:59 - 20-Apr-26
Unknown* 0 1,262.00p SI Trade
 16:28:54 - 20-Apr-26
Buy* 500 1,262.00p SI Trade
 16:28:54 - 20-Apr-26
Unknown* 0 1,262.00p SI Trade
 16:28:53 - 20-Apr-26
Buy* 408 1,262.00p SI Trade
 16:28:53 - 20-Apr-26
Unknown* 25 1,271.47312p SI Trade
Currency Conversion
 16:28:51 - 20-Apr-26
Sell* 111 1,261.80p Automatic Execution
 16:28:51 - 20-Apr-26
Sell* 157 1,261.80p Automatic Execution
 16:28:51 - 20-Apr-26
Sell* 185 1,261.80p Automatic Execution
 16:28:51 - 20-Apr-26
Sell* 494 1,261.80p Automatic Execution
 16:28:51 - 20-Apr-26
Sell* 724 1,261.80p Automatic Execution
 16:28:51 - 20-Apr-26
Sell* 505 1,261.80p Automatic Execution
 16:28:51 - 20-Apr-26
Sell* 303 1,261.80p Automatic Execution
 16:28:51 - 20-Apr-26
Sell* 318 1,261.80p Automatic Execution
 16:28:51 - 20-Apr-26
Sell* 435 1,261.80p Automatic Execution
 16:28:51 - 20-Apr-26
Unknown* 0 1,261.80p SI Trade
 16:28:51 - 20-Apr-26
Sell* 198 1,261.80p SI Trade
 16:28:48 - 20-Apr-26
Buy* 78 1,262.00p SI Trade
 16:28:46 - 20-Apr-26
Buy* 933 1,262.00p Automatic Execution
 16:28:46 - 20-Apr-26
Buy* 540 1,262.00p Automatic Execution
 16:28:46 - 20-Apr-26
Buy* 1,000 1,262.00p Automatic Execution
 16:28:46 - 20-Apr-26
Buy* 15 1,262.00p SI Trade
 16:28:40 - 20-Apr-26
Buy* 10 1,262.188p Suspected BUY Trade
 16:28:40 - 20-Apr-26
Buy* 10 1,262.00p SI Trade
 16:28:39 - 20-Apr-26
Sell* 167 1,262.00p Automatic Execution
 16:28:39 - 20-Apr-26
Sell* 639 1,262.00p Automatic Execution
 16:28:39 - 20-Apr-26
Sell* 494 1,262.00p Automatic Execution
 16:28:39 - 20-Apr-26
Sell* 494 1,262.00p Automatic Execution
 16:28:39 - 20-Apr-26
Buy* 175 1,262.00p Automatic Execution
 16:28:39 - 20-Apr-26
Buy* 26 1,262.00p Automatic Execution
 16:28:39 - 20-Apr-26
Buy* 802 1,262.00p Automatic Execution
 16:28:39 - 20-Apr-26
Buy* 1,377 1,262.00p Automatic Execution
 16:28:39 - 20-Apr-26
Sell* 353 1,262.00p Automatic Execution
 16:28:39 - 20-Apr-26
Sell* 364 1,262.00p Automatic Execution
 16:28:39 - 20-Apr-26
Sell* 237 1,262.00p Automatic Execution
 16:28:39 - 20-Apr-26
Sell* 459 1,262.00p Automatic Execution
 16:28:39 - 20-Apr-26
Sell* 800 1,262.00p Automatic Execution
 16:28:39 - 20-Apr-26
FTSE 100 Latest
Value10,609.08
Change-58.55