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* 21,000 1,164.20p OTC Trade
 17:07:44 - 23-Oct-26
Sell* 7,068 1,164.20p Automatic Execution
 16:39:39 - 23-Oct-26
Sell* 47 1,164.20p Automatic Execution
 16:39:20 - 23-Oct-26
Sell* 271 1,164.20p Automatic Execution
 16:37:40 - 23-Oct-26
Sell* 17,670 1,164.20p Automatic Execution
 16:35:42 - 23-Oct-26
Unknown* 7 1,164.20p Negotiated Trade
OTC Trade
 16:35:06 - 23-Oct-26
Unknown* 38 1,164.20p Negotiated Trade
OTC Trade
 16:35:06 - 23-Oct-26
Unknown* 85 1,164.20p Negotiated Trade
OTC Trade
 16:35:05 - 23-Oct-26
Unknown* 2 1,164.20p Negotiated Trade
OTC Trade
 16:35:05 - 23-Oct-26
Unknown* 42 1,164.20p Negotiated Trade
OTC Trade
 16:35:05 - 23-Oct-26
Unknown* 4 1,164.20p Negotiated Trade
OTC Trade
 16:35:05 - 23-Oct-26
Sell* 13,849,869 1,164.20p Uncrossing Trade
 16:35:05 - 23-Oct-26
Sell* 21 1,164.967p Ordinary
 16:30:03 - 23-Oct-26
Buy* 853 1,164.7694p Ordinary
 16:29:59 - 23-Oct-26
Sell* 10 1,164.00p SI Trade
 16:29:59 - 23-Oct-26
Sell* 1 1,164.00p SI Trade
 16:29:59 - 23-Oct-26
Sell* 1 1,164.00p SI Trade
 16:29:59 - 23-Oct-26
Sell* 1 1,164.00p SI Trade
 16:29:59 - 23-Oct-26
Sell* 40 1,164.00p SI Trade
 16:29:59 - 23-Oct-26
Sell* 25 1,164.00p SI Trade
 16:29:59 - 23-Oct-26
Buy* 180 1,164.20p Automatic Execution
 16:29:59 - 23-Oct-26
Buy* 156 1,164.00p Automatic Execution
 16:29:59 - 23-Oct-26
Buy* 216 1,164.40p Automatic Execution
 16:29:58 - 23-Oct-26
Buy* 516 1,164.20p Automatic Execution
 16:29:58 - 23-Oct-26
Buy* 162 1,164.20p Automatic Execution
 16:29:58 - 23-Oct-26
Sell* 300 1,163.60p Automatic Execution
 16:29:58 - 23-Oct-26
Sell* 329 1,163.60p Automatic Execution
 16:29:58 - 23-Oct-26
Buy* 500 1,166.40p SI Trade
 16:29:58 - 23-Oct-26
Buy* 1 1,164.60p SI Trade
 16:29:58 - 23-Oct-26
Sell* 162 1,163.80p Automatic Execution
 16:29:57 - 23-Oct-26
Sell* 333 1,163.80p Automatic Execution
 16:29:57 - 23-Oct-26
Sell* 300 1,164.20p Automatic Execution
 16:29:57 - 23-Oct-26
Sell* 200 1,164.20p Automatic Execution
 16:29:57 - 23-Oct-26
Sell* 141 1,164.20p Automatic Execution
 16:29:57 - 23-Oct-26
Buy* 85 1,164.614p Ordinary
 16:29:56 - 23-Oct-26
Buy* 25 1,164.80p SI Trade
 16:29:56 - 23-Oct-26
Sell* 151 1,164.00p Automatic Execution
 16:29:56 - 23-Oct-26
Sell* 516 1,164.20p Automatic Execution
 16:29:56 - 23-Oct-26
Buy* 45 1,165.51p SI Trade
 16:29:56 - 23-Oct-26
Buy* 5 1,164.80p SI Trade
 16:29:55 - 23-Oct-26
Buy* 8 1,164.80p SI Trade
 16:29:55 - 23-Oct-26
Buy* 1 1,164.80p SI Trade
 16:29:55 - 23-Oct-26
Buy* 854 1,164.80p SI Trade
 16:29:55 - 23-Oct-26
Buy* 1 1,164.80p SI Trade
 16:29:55 - 23-Oct-26
Buy* 4 1,164.80p SI Trade
 16:29:55 - 23-Oct-26
Buy* 2 1,164.80p SI Trade
 16:29:55 - 23-Oct-26
Buy* 10 1,164.80p SI Trade
 16:29:55 - 23-Oct-26
Buy* 17 1,164.80p SI Trade
 16:29:55 - 23-Oct-26
Buy* 8 1,164.80p SI Trade
 16:29:55 - 23-Oct-26
Buy* 5 1,164.80p SI Trade
 16:29:55 - 23-Oct-26
Buy* 10 1,164.80p SI Trade
 16:29:55 - 23-Oct-26
Buy* 200 1,164.80p SI Trade
 16:29:55 - 23-Oct-26
Buy* 3 1,164.80p SI Trade
 16:29:55 - 23-Oct-26
Buy* 10 1,164.80p SI Trade
 16:29:55 - 23-Oct-26
Unknown* 0 1,165.40p SI Trade
 16:29:55 - 23-Oct-26
Buy* 776 1,164.60p Automatic Execution
 16:29:55 - 23-Oct-26
Buy* 145 1,164.60p Automatic Execution
 16:29:55 - 23-Oct-26
Buy* 24 1,164.60p Automatic Execution
 16:29:55 - 23-Oct-26
Buy* 164 1,164.60p Automatic Execution
 16:29:55 - 23-Oct-26
Sell* 403 1,164.80p Automatic Execution
 16:29:55 - 23-Oct-26
Sell* 255 1,164.80p Automatic Execution
 16:29:55 - 23-Oct-26
Buy* 100 1,166.262p Ordinary
 16:29:54 - 23-Oct-26
Sell* 6 1,164.80p Automatic Execution
 16:29:54 - 23-Oct-26
Buy* 4 1,165.60p SI Trade
 16:29:54 - 23-Oct-26
Buy* 30 1,165.60p SI Trade
 16:29:54 - 23-Oct-26
Buy* 1 1,165.40p SI Trade
 16:29:54 - 23-Oct-26
Sell* 39 1,164.80p Automatic Execution
 16:29:54 - 23-Oct-26
Sell* 68 1,164.80p Automatic Execution
 16:29:54 - 23-Oct-26
Sell* 107 1,164.80p Automatic Execution
 16:29:54 - 23-Oct-26
Buy* 380 1,165.40p Automatic Execution
 16:29:54 - 23-Oct-26
Buy* 175 1,165.20p Automatic Execution
 16:29:54 - 23-Oct-26
Sell* 332 1,165.00p Automatic Execution
 16:29:54 - 23-Oct-26
Sell* 258 1,165.00p Automatic Execution
 16:29:54 - 23-Oct-26
Sell* 475 1,165.00p Automatic Execution
 16:29:54 - 23-Oct-26
Sell* 220 1,165.00p Automatic Execution
 16:29:54 - 23-Oct-26
Sell* 100 1,165.00p Automatic Execution
 16:29:54 - 23-Oct-26
Sell* 135 1,165.00p Automatic Execution
 16:29:54 - 23-Oct-26
Sell* 10 1,165.00p Automatic Execution
 16:29:54 - 23-Oct-26
Buy* 4 1,165.60p SI Trade
 16:29:53 - 23-Oct-26
Buy* 4 1,165.60p SI Trade
 16:29:53 - 23-Oct-26
Unknown* 0 1,165.60p SI Trade
 16:29:53 - 23-Oct-26
Buy* 8 1,166.00p SI Trade
 16:29:53 - 23-Oct-26
Buy* 475 1,165.60p Automatic Execution
 16:29:53 - 23-Oct-26
Sell* 300 1,165.40p Automatic Execution
 16:29:53 - 23-Oct-26
Sell* 335 1,165.40p Automatic Execution
 16:29:53 - 23-Oct-26
Buy* 335 1,165.60p Automatic Execution
 16:29:53 - 23-Oct-26
Buy* 257 1,166.3899p Ordinary
 16:29:52 - 23-Oct-26
Buy* 3 1,166.00p SI Trade
 16:29:52 - 23-Oct-26
Buy* 3,000 1,165.85p Suspected BUY Trade
 16:29:52 - 23-Oct-26
Buy* 3 1,166.00p SI Trade
 16:29:51 - 23-Oct-26
Buy* 1 1,166.20p SI Trade
 16:29:51 - 23-Oct-26
Unknown* 10 1,166.00p SI Trade
 16:29:51 - 23-Oct-26
Unknown* 200 1,166.00p SI Trade
 16:29:51 - 23-Oct-26
Unknown* 10 1,166.00p SI Trade
 16:29:51 - 23-Oct-26
Unknown* 100 1,166.00p SI Trade
 16:29:51 - 23-Oct-26
Buy* 327 1,166.00p Automatic Execution
 16:29:51 - 23-Oct-26
Buy* 790 1,166.00p Automatic Execution
 16:29:51 - 23-Oct-26
Buy* 2 1,166.20p SI Trade
 16:29:51 - 23-Oct-26
Buy* 4 1,166.40p SI Trade
 16:29:51 - 23-Oct-26
Sell* 32 1,165.80p Automatic Execution
 16:29:51 - 23-Oct-26
Sell* 300 1,166.00p Automatic Execution
 16:29:51 - 23-Oct-26
Sell* 1,131 1,166.00p Automatic Execution
 16:29:51 - 23-Oct-26
Sell* 543 1,166.00p Automatic Execution
 16:29:51 - 23-Oct-26
Sell* 17 1,166.20p Automatic Execution
 16:29:51 - 23-Oct-26
Buy* 1 1,166.60p SI Trade
 16:29:51 - 23-Oct-26
Sell* 274 1,166.20p Automatic Execution
 16:29:51 - 23-Oct-26
Sell* 326 1,166.20p Automatic Execution
 16:29:51 - 23-Oct-26
Buy* 1,267 1,166.40p SI Trade
 16:29:50 - 23-Oct-26
Sell* 242 1,166.20p SI Trade
 16:29:50 - 23-Oct-26
Sell* 362 1,166.00p SI Trade
 16:29:50 - 23-Oct-26
Buy* 3 1,166.60p SI Trade
 16:29:50 - 23-Oct-26
Unknown* 0 1,166.40p SI Trade
 16:29:50 - 23-Oct-26
Sell* 4 1,166.40p SI Trade
 16:29:50 - 23-Oct-26
Sell* 4 1,166.40p SI Trade
 16:29:50 - 23-Oct-26
Buy* 233 1,166.40p Automatic Execution
 16:29:50 - 23-Oct-26
Buy* 158 1,166.40p Automatic Execution
 16:29:50 - 23-Oct-26
Sell* 543 1,166.20p Automatic Execution
 16:29:50 - 23-Oct-26
Buy* 181 1,166.20p Automatic Execution
 16:29:50 - 23-Oct-26
Buy* 145 1,166.20p Automatic Execution
 16:29:50 - 23-Oct-26
Buy* 1 1,166.387p Ordinary
 16:29:49 - 23-Oct-26
Buy* 20 1,166.40p SI Trade
 16:29:49 - 23-Oct-26
Buy* 10 1,166.40p SI Trade
 16:29:49 - 23-Oct-26
Buy* 40 1,166.40p SI Trade
 16:29:49 - 23-Oct-26
Unknown* 0 1,166.40p SI Trade
 16:29:49 - 23-Oct-26
Buy* 10 1,166.40p SI Trade
 16:29:49 - 23-Oct-26
Buy* 221 1,166.3898p Ordinary
 16:29:48 - 23-Oct-26
Buy* 311 1,166.324p Ordinary
 16:29:46 - 23-Oct-26
Buy* 170 1,166.3898p Ordinary
 16:29:46 - 23-Oct-26
Buy* 2 1,166.40p SI Trade
 16:29:46 - 23-Oct-26
Buy* 1,000 1,167.3682p Ordinary
 16:29:45 - 23-Oct-26
Sell* 2 1,166.20p Automatic Execution
 16:29:45 - 23-Oct-26
Sell* 2 1,166.20p Automatic Execution
 16:29:45 - 23-Oct-26
Sell* 18 1,166.20p Automatic Execution
 16:29:45 - 23-Oct-26
Buy* 42 1,166.60p SI Trade
 16:29:45 - 23-Oct-26
Buy* 3 1,166.60p SI Trade
 16:29:45 - 23-Oct-26
Sell* 26 1,166.20p Automatic Execution
 16:29:45 - 23-Oct-26
Sell* 8 1,166.20p Automatic Execution
 16:29:45 - 23-Oct-26
Sell* 1,246 1,166.40p SI Trade
 16:29:45 - 23-Oct-26
Buy* 202 1,166.40p Automatic Execution
 16:29:45 - 23-Oct-26
Sell* 75 1,166.20p Automatic Execution
 16:29:45 - 23-Oct-26
Sell* 75 1,166.20p Automatic Execution
 16:29:45 - 23-Oct-26
Buy* 2 1,166.40p SI Trade
 16:29:45 - 23-Oct-26
Sell* 220 1,166.20p Automatic Execution
 16:29:45 - 23-Oct-26
Buy* 9 1,166.40p SI Trade
 16:29:45 - 23-Oct-26
Sell* 4 1,166.20p Automatic Execution
 16:29:45 - 23-Oct-26
Buy* 8 1,166.60p SI Trade
 16:29:45 - 23-Oct-26
Sell* 235 1,166.40p Automatic Execution
 16:29:45 - 23-Oct-26
Buy* 377 1,166.40p Automatic Execution
 16:29:45 - 23-Oct-26
Buy* 29 1,166.40p Automatic Execution
 16:29:45 - 23-Oct-26
Buy* 1,092 1,166.40p Automatic Execution
 16:29:45 - 23-Oct-26
Buy* 34 1,166.40p Automatic Execution
 16:29:45 - 23-Oct-26
Buy* 219 1,166.40p Automatic Execution
 16:29:45 - 23-Oct-26
Sell* 24 1,166.20p Automatic Execution
 16:29:45 - 23-Oct-26
Sell* 519 1,166.20p Automatic Execution
 16:29:45 - 23-Oct-26
Sell* 217 1,166.20p Automatic Execution
 16:29:45 - 23-Oct-26
Sell* 2 1,166.30p SI Trade
 16:29:44 - 23-Oct-26
Buy* 42 1,167.685p Ordinary
 16:29:44 - 23-Oct-26
Sell* 308 1,165.80p SI Trade
 16:29:44 - 23-Oct-26
Buy* 3,011 1,166.40p SI Trade
 16:29:44 - 23-Oct-26
Sell* 938 1,166.20p SI Trade
 16:29:44 - 23-Oct-26
Buy* 2,363 1,166.40p SI Trade
 16:29:44 - 23-Oct-26
Sell* 397 1,166.20p Automatic Execution
 16:29:44 - 23-Oct-26
Sell* 23 1,166.20p Automatic Execution
 16:29:44 - 23-Oct-26
Sell* 40 1,166.20p Automatic Execution
 16:29:44 - 23-Oct-26
Sell* 9 1,166.30p SI Trade
 16:29:44 - 23-Oct-26
Sell* 17 1,166.20p SI Trade
 16:29:44 - 23-Oct-26
Sell* 1 1,166.20p SI Trade
 16:29:44 - 23-Oct-26
Sell* 345 1,166.20p SI Trade
 16:29:44 - 23-Oct-26
Buy* 543 1,166.20p Automatic Execution
 16:29:44 - 23-Oct-26
Buy* 558 1,166.20p Automatic Execution
 16:29:44 - 23-Oct-26
Buy* 170 1,166.20p Automatic Execution
 16:29:44 - 23-Oct-26
Buy* 163 1,166.00p Automatic Execution
 16:29:44 - 23-Oct-26
Buy* 543 1,166.00p Automatic Execution
 16:29:44 - 23-Oct-26
Buy* 476 1,166.00p Automatic Execution
 16:29:44 - 23-Oct-26
Buy* 543 1,166.00p Automatic Execution
 16:29:44 - 23-Oct-26
Sell* 399 1,166.00p Automatic Execution
 16:29:44 - 23-Oct-26
Sell* 465 1,166.00p Automatic Execution
 16:29:44 - 23-Oct-26
Buy* 27 1,166.6622p Ordinary
 16:29:42 - 23-Oct-26
Buy* 100 1,166.20p SI Trade
 16:29:42 - 23-Oct-26
Sell* 2 1,166.00p SI Trade
 16:29:41 - 23-Oct-26
Buy* 1,000 1,166.80p Ordinary
 16:29:41 - 23-Oct-26
Unknown* 2 1,166.20p SI Trade
 16:29:41 - 23-Oct-26
Buy* 2 1,166.40p SI Trade
 16:29:41 - 23-Oct-26
Sell* 2 1,166.00p Automatic Execution
 16:29:41 - 23-Oct-26
Unknown* 1 1,166.20p SI Trade
 16:29:40 - 23-Oct-26
Sell* 305 1,166.20p Automatic Execution
 16:29:40 - 23-Oct-26
Sell* 543 1,166.20p Automatic Execution
 16:29:40 - 23-Oct-26
Unknown* 0 1,166.60p SI Trade
 16:29:40 - 23-Oct-26
Sell* 1 1,166.20p SI Trade
 16:29:40 - 23-Oct-26
Sell* 2 1,166.20p SI Trade
 16:29:40 - 23-Oct-26
Sell* 8 1,166.40p SI Trade
 16:29:40 - 23-Oct-26
Sell* 20 1,166.00p SI Trade
 16:29:40 - 23-Oct-26
Unknown* 0 1,166.00p SI Trade
 16:29:40 - 23-Oct-26
Sell* 5 1,166.40p SI Trade
 16:29:40 - 23-Oct-26
Sell* 80 1,166.40p SI Trade
 16:29:40 - 23-Oct-26
Sell* 543 1,166.40p Automatic Execution
 16:29:40 - 23-Oct-26
Buy* 793 1,166.40p Automatic Execution
 16:29:40 - 23-Oct-26
Buy* 477 1,166.40p Automatic Execution
 16:29:40 - 23-Oct-26
Buy* 543 1,166.40p Automatic Execution
 16:29:40 - 23-Oct-26
Sell* 76 1,166.00p Automatic Execution
 16:29:40 - 23-Oct-26
FTSE 100 Latest
Value10,690.36
Change-34.67