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* 445 1,121.949p Ordinary
12:50:21 - 23-Apr-26
Buy* 1 1,122.00p SI Trade
12:50:21 - 23-Apr-26
Buy* 282 1,121.20p Automatic Execution
12:50:00 - 23-Apr-26
Buy* 229 1,121.20p Automatic Execution
12:50:00 - 23-Apr-26
Buy* 439 1,121.00p Automatic Execution
12:50:00 - 23-Apr-26
Sell* 4,437 1,120.996p Ordinary
12:49:59 - 23-Apr-26
Buy* 531 1,121.724p Ordinary
12:49:59 - 23-Apr-26
Buy* 229 1,120.80p Automatic Execution
12:49:59 - 23-Apr-26
Sell* 188 1,120.80p Automatic Execution
12:49:59 - 23-Apr-26
Sell* 200 1,120.80p Automatic Execution
12:49:59 - 23-Apr-26
Sell* 254 1,121.00p Automatic Execution
12:49:59 - 23-Apr-26
Sell* 188 1,121.00p Automatic Execution
12:49:59 - 23-Apr-26
Buy* 602 1,121.20p Automatic Execution
12:49:59 - 23-Apr-26
Buy* 120 1,121.20p Automatic Execution
12:49:59 - 23-Apr-26
Buy* 284 1,121.20p Automatic Execution
12:49:59 - 23-Apr-26
Buy* 369 1,121.20p Automatic Execution
12:49:59 - 23-Apr-26
Buy* 1,930 1,121.20p Automatic Execution
12:49:59 - 23-Apr-26
Buy* 500 1,121.40p SI Trade
12:49:58 - 23-Apr-26
Unknown* 0 1,121.40p SI Trade
12:49:58 - 23-Apr-26
Unknown* 121 1,121.20p OTC Trade
12:49:57 - 23-Apr-26
Unknown* 870 1,121.20p SI Trade
12:49:57 - 23-Apr-26
Unknown* 1,696 1,121.20p OTC Trade
12:49:57 - 23-Apr-26
Unknown* 1,696 1,121.20p SI Trade
12:49:57 - 23-Apr-26
Sell* 154 1,121.20p Automatic Execution
12:49:57 - 23-Apr-26
Sell* 244 1,121.20p Automatic Execution
12:49:57 - 23-Apr-26
Sell* 351 1,121.20p Automatic Execution
12:49:57 - 23-Apr-26
Unknown* 0 1,121.60p SI Trade
12:49:57 - 23-Apr-26
Buy* 5 1,121.60p SI Trade
12:49:54 - 23-Apr-26
Unknown* 0 1,121.60p SI Trade
12:49:52 - 23-Apr-26
Sell* 123 1,121.40p Automatic Execution
12:49:49 - 23-Apr-26
Sell* 116 1,121.40p Automatic Execution
12:49:49 - 23-Apr-26
Sell* 197 1,121.40p Automatic Execution
12:49:49 - 23-Apr-26
Sell* 268 1,121.40p Automatic Execution
12:49:49 - 23-Apr-26
Buy* 7 1,121.80p SI Trade
12:49:44 - 23-Apr-26
Buy* 89 1,122.00p SI Trade
12:49:42 - 23-Apr-26
Buy* 13 1,121.80p SI Trade
12:49:39 - 23-Apr-26
Buy* 5 1,122.00p SI Trade
12:49:36 - 23-Apr-26
Buy* 34 1,121.80p Automatic Execution
12:49:34 - 23-Apr-26
Buy* 456 1,121.80p Automatic Execution
12:49:34 - 23-Apr-26
Buy* 99 1,121.80p Automatic Execution
12:49:34 - 23-Apr-26
Buy* 682 1,121.80p Automatic Execution
12:49:34 - 23-Apr-26
Sell* 161 1,121.60p Automatic Execution
12:49:29 - 23-Apr-26
Buy* 794 1,122.00p SI Trade
12:49:27 - 23-Apr-26
Buy* 72 1,122.141p Ordinary
12:49:20 - 23-Apr-26
Sell* 416 1,121.80p Automatic Execution
12:49:20 - 23-Apr-26
Sell* 188 1,121.80p Automatic Execution
12:49:20 - 23-Apr-26
Sell* 181 1,122.00p Automatic Execution
12:49:20 - 23-Apr-26
Unknown* 0 1,122.20p SI Trade
12:49:14 - 23-Apr-26
Buy* 407 1,122.00p Automatic Execution
12:49:14 - 23-Apr-26
Buy* 281 1,122.00p Automatic Execution
12:49:14 - 23-Apr-26
Sell* 120 1,122.00p Automatic Execution
12:49:14 - 23-Apr-26
Buy* 9 1,122.40p SI Trade
12:49:10 - 23-Apr-26
Sell* 16 1,122.00p SI Trade
12:49:10 - 23-Apr-26
Buy* 88 1,122.349p Suspected BUY Trade
12:49:10 - 23-Apr-26
Buy* 28 1,122.40p SI Trade
12:49:08 - 23-Apr-26
Buy* 885 1,123.144p Ordinary
12:49:06 - 23-Apr-26
Buy* 500 1,122.40p SI Trade
12:49:05 - 23-Apr-26
Buy* 1 1,122.40p SI Trade
12:49:04 - 23-Apr-26
Unknown* 0 1,122.40p SI Trade
12:49:02 - 23-Apr-26
Buy* 2 1,122.40p SI Trade
12:49:02 - 23-Apr-26
Buy* 87 1,123.155p Ordinary
12:49:02 - 23-Apr-26
Buy* 279 1,122.20p Automatic Execution
12:48:59 - 23-Apr-26
Buy* 13 1,122.60p SI Trade
12:48:58 - 23-Apr-26
Buy* 24 1,122.60p Automatic Execution
12:48:53 - 23-Apr-26
Buy* 500 1,122.80p SI Trade
12:48:52 - 23-Apr-26
Sell* 248 1,122.80p Automatic Execution
12:48:52 - 23-Apr-26
Unknown* 6 1,137.18631p SI Trade
Currency Conversion
12:48:52 - 23-Apr-26
Buy* 25 1,123.20p SI Trade
12:48:49 - 23-Apr-26
Buy* 5 1,123.20p SI Trade
12:48:48 - 23-Apr-26
Sell* 1 1,123.00p SI Trade
12:48:47 - 23-Apr-26
Buy* 1 1,123.40p SI Trade
12:48:47 - 23-Apr-26
Buy* 4 1,123.40p SI Trade
12:48:47 - 23-Apr-26
Buy* 176 1,123.502p Ordinary
12:48:42 - 23-Apr-26
Sell* 20 1,123.20p SI Trade
12:48:31 - 23-Apr-26
Buy* 363 1,123.20p Automatic Execution
12:48:31 - 23-Apr-26
Unknown* 0 1,123.40p SI Trade
12:48:29 - 23-Apr-26
Sell* 339 1,123.20p Automatic Execution
12:48:27 - 23-Apr-26
Buy* 43 1,123.596p Ordinary
12:48:23 - 23-Apr-26
Buy* 1 1,123.60p SI Trade
12:48:22 - 23-Apr-26
Buy* 8 1,123.60p SI Trade
12:48:21 - 23-Apr-26
Buy* 2 1,123.80p SI Trade
12:48:19 - 23-Apr-26
Buy* 1 1,123.80p SI Trade
12:48:15 - 23-Apr-26
Unknown* 0 1,123.80p SI Trade
12:48:15 - 23-Apr-26
Buy* 5 1,123.80p SI Trade
12:48:13 - 23-Apr-26
Buy* 8 1,123.60p SI Trade
12:48:12 - 23-Apr-26
Buy* 10 1,123.60p SI Trade
12:48:12 - 23-Apr-26
Buy* 58 1,123.20p SI Trade
12:48:04 - 23-Apr-26
Sell* 1 1,122.60p SI Trade
12:48:00 - 23-Apr-26
Sell* 855 1,122.80p Automatic Execution
12:48:00 - 23-Apr-26
Sell* 40 1,122.80p Automatic Execution
12:48:00 - 23-Apr-26
Sell* 78 1,123.00p Automatic Execution
12:48:00 - 23-Apr-26
Buy* 1 1,123.80p SI Trade
12:47:59 - 23-Apr-26
Sell* 159 1,123.40p Automatic Execution
12:47:59 - 23-Apr-26
Sell* 231 1,123.40p Automatic Execution
12:47:59 - 23-Apr-26
Sell* 565 1,123.40p Automatic Execution
12:47:59 - 23-Apr-26
Buy* 3 1,123.80p SI Trade
12:47:58 - 23-Apr-26
Sell* 90 1,123.47p Ordinary
12:47:55 - 23-Apr-26
Buy* 15 1,123.80p SI Trade
12:47:55 - 23-Apr-26
Buy* 44 1,123.80p SI Trade
12:47:55 - 23-Apr-26
Buy* 20 1,123.80p SI Trade
12:47:54 - 23-Apr-26
Unknown* 0 1,123.60p SI Trade
12:47:53 - 23-Apr-26
Sell* 5 1,123.20p SI Trade
12:47:51 - 23-Apr-26
Sell* 280 1,123.40p Automatic Execution
12:47:51 - 23-Apr-26
Buy* 82 1,123.20p Automatic Execution
12:47:51 - 23-Apr-26
Unknown* 0 1,123.20p SI Trade
12:47:50 - 23-Apr-26
Buy* 495 1,123.00p Automatic Execution
12:47:47 - 23-Apr-26
Unknown* 0 1,122.60p SI Trade
12:47:46 - 23-Apr-26
Sell* 2,000 1,122.80p SI Trade
12:47:43 - 23-Apr-26
Unknown* 3 1,123.00p SI Trade
12:47:41 - 23-Apr-26
Buy* 83 1,122.60p Automatic Execution
12:47:37 - 23-Apr-26
Buy* 454 1,122.60p Automatic Execution
12:47:37 - 23-Apr-26
Buy* 138 1,122.60p Automatic Execution
12:47:37 - 23-Apr-26
Sell* 166 1,122.60p Automatic Execution
12:47:35 - 23-Apr-26
Sell* 1,346 1,122.60p Automatic Execution
12:47:35 - 23-Apr-26
Sell* 1,346 1,122.60p Automatic Execution
12:47:35 - 23-Apr-26
Sell* 281 1,122.80p Automatic Execution
12:47:35 - 23-Apr-26
Buy* 354 1,122.60p Automatic Execution
12:47:32 - 23-Apr-26
Buy* 113 1,122.40p Automatic Execution
12:47:31 - 23-Apr-26
Buy* 29 1,122.40p Automatic Execution
12:47:31 - 23-Apr-26
Buy* 441 1,122.20p Automatic Execution
12:47:30 - 23-Apr-26
Buy* 168 1,122.20p Automatic Execution
12:47:30 - 23-Apr-26
Sell* 289 1,121.80p Automatic Execution
12:47:29 - 23-Apr-26
Sell* 188 1,121.80p Automatic Execution
12:47:29 - 23-Apr-26
Sell* 425 1,122.20p Automatic Execution
12:47:29 - 23-Apr-26
Sell* 188 1,122.20p Automatic Execution
12:47:29 - 23-Apr-26
Buy* 1 1,122.20p Automatic Execution
12:47:29 - 23-Apr-26
Buy* 41 1,122.20p Automatic Execution
12:47:29 - 23-Apr-26
Buy* 109 1,122.20p Automatic Execution
12:47:29 - 23-Apr-26
Buy* 104 1,122.20p Automatic Execution
12:47:29 - 23-Apr-26
Buy* 29 1,121.80p Automatic Execution
12:47:29 - 23-Apr-26
Buy* 107 1,121.80p Automatic Execution
12:47:29 - 23-Apr-26
Buy* 141 1,121.80p Automatic Execution
12:47:29 - 23-Apr-26
Sell* 458 1,121.60p Automatic Execution
12:47:26 - 23-Apr-26
Sell* 17 1,120.934p Ordinary
12:47:24 - 23-Apr-26
Buy* 2 1,121.80p SI Trade
12:47:23 - 23-Apr-26
Buy* 507 1,121.20p Automatic Execution
12:47:22 - 23-Apr-26
Buy* 115 1,121.20p Automatic Execution
12:47:22 - 23-Apr-26
Buy* 148 1,121.20p Automatic Execution
12:47:22 - 23-Apr-26
Buy* 92 1,121.00p Automatic Execution
12:47:22 - 23-Apr-26
Buy* 225 1,121.00p Automatic Execution
12:47:22 - 23-Apr-26
Buy* 37 1,121.00p Automatic Execution
12:47:22 - 23-Apr-26
Buy* 149 1,121.00p Automatic Execution
12:47:22 - 23-Apr-26
Buy* 49 1,121.00p Automatic Execution
12:47:22 - 23-Apr-26
Buy* 498 1,120.80p Automatic Execution
12:47:18 - 23-Apr-26
Buy* 946 1,120.80p Automatic Execution
12:47:18 - 23-Apr-26
Buy* 44 1,120.80p Automatic Execution
12:47:18 - 23-Apr-26
Buy* 2 1,120.80p Automatic Execution
12:47:18 - 23-Apr-26
Buy* 66 1,120.80p Automatic Execution
12:47:18 - 23-Apr-26
Buy* 42 1,120.80p Automatic Execution
12:47:18 - 23-Apr-26
Buy* 127 1,120.80p Automatic Execution
12:47:18 - 23-Apr-26
Buy* 95 1,120.60p Automatic Execution
12:47:09 - 23-Apr-26
Buy* 40 1,120.60p Automatic Execution
12:47:09 - 23-Apr-26
Buy* 610 1,120.60p Automatic Execution
12:47:09 - 23-Apr-26
Sell* 420 1,120.20p SI Trade
12:47:07 - 23-Apr-26
Buy* 317 1,120.768p SI Trade
12:47:03 - 23-Apr-26
Buy* 1,775 1,120.588p Ordinary
12:47:01 - 23-Apr-26
Buy* 17 1,121.084p Ordinary
12:46:59 - 23-Apr-26
Sell* 251 1,120.40p Automatic Execution
12:46:58 - 23-Apr-26
Sell* 7 1,120.40p Automatic Execution
12:46:58 - 23-Apr-26
Unknown* 0 1,120.80p SI Trade
12:46:56 - 23-Apr-26
Buy* 49 1,120.80p Automatic Execution
12:46:51 - 23-Apr-26
Buy* 500 1,121.00p SI Trade
12:46:51 - 23-Apr-26
Buy* 8 1,121.20p SI Trade
12:46:51 - 23-Apr-26
Sell* 293 1,120.80p Automatic Execution
12:46:51 - 23-Apr-26
Buy* 4 1,121.20p SI Trade
12:46:49 - 23-Apr-26
Unknown* 0 1,121.20p SI Trade
12:46:49 - 23-Apr-26
Buy* 2 1,121.20p SI Trade
12:46:49 - 23-Apr-26
Buy* 3,500 1,121.192p Ordinary
12:46:44 - 23-Apr-26
Buy* 17 1,121.20p SI Trade
12:46:43 - 23-Apr-26
Buy* 44 1,121.20p SI Trade
12:46:39 - 23-Apr-26
Sell* 19 1,121.00p Automatic Execution
12:46:39 - 23-Apr-26
Buy* 3,500 1,121.196p Ordinary
12:46:38 - 23-Apr-26
Unknown* 0 1,121.20p SI Trade
12:46:34 - 23-Apr-26
Buy* 104 1,121.00p Automatic Execution
12:46:32 - 23-Apr-26
Buy* 217 1,121.00p Automatic Execution
12:46:32 - 23-Apr-26
Buy* 164 1,121.00p Automatic Execution
12:46:32 - 23-Apr-26
Buy* 424 1,121.20p Automatic Execution
12:46:31 - 23-Apr-26
Sell* 350 1,121.20p Automatic Execution
12:46:31 - 23-Apr-26
Buy* 175 1,121.40p Automatic Execution
12:46:31 - 23-Apr-26
Buy* 3 1,121.40p SI Trade
12:46:29 - 23-Apr-26
Buy* 883 1,122.00p SI Trade
12:46:27 - 23-Apr-26
Unknown* 0 1,121.00p SI Trade
12:46:26 - 23-Apr-26
Buy* 154 1,121.40p Automatic Execution
12:46:23 - 23-Apr-26
Buy* 167 1,121.20p Automatic Execution
12:46:23 - 23-Apr-26
Buy* 43 1,121.20p Automatic Execution
12:46:23 - 23-Apr-26
Buy* 454 1,121.20p Automatic Execution
12:46:23 - 23-Apr-26
Buy* 1 1,121.20p SI Trade
12:46:21 - 23-Apr-26
Buy* 442 1,121.492p Ordinary
12:46:14 - 23-Apr-26
Buy* 2 1,121.60p SI Trade
12:46:11 - 23-Apr-26
Buy* 8 1,121.60p SI Trade
12:46:09 - 23-Apr-26
Buy* 2 1,121.60p SI Trade
12:46:08 - 23-Apr-26
Sell* 2 1,121.40p SI Trade
12:46:06 - 23-Apr-26
Buy* 4 1,121.60p SI Trade
12:46:04 - 23-Apr-26
Buy* 221 1,122.235p SI Trade
12:46:03 - 23-Apr-26
Sell* 366 1,121.40p Automatic Execution
12:46:03 - 23-Apr-26
Sell* 108 1,121.40p Automatic Execution
12:46:03 - 23-Apr-26
Sell* 435 1,121.40p Automatic Execution
12:46:03 - 23-Apr-26
Buy* 127 1,121.40p Automatic Execution
12:45:59 - 23-Apr-26
Buy* 290 1,121.40p Automatic Execution
12:45:59 - 23-Apr-26
Sell* 21 1,121.40p Automatic Execution
12:45:59 - 23-Apr-26
FTSE 100 Latest
Value10,399.49
Change-76.97