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* 1 1,231.07326p SI Trade
Currency Conversion
 08:22:25 - 30-Jan-26
Sell* 99 1,215.00p Automatic Execution
 08:22:25 - 30-Jan-26
Sell* 422 1,215.00p Automatic Execution
 08:22:25 - 30-Jan-26
Unknown* 0 1,216.00p SI Trade
 08:22:23 - 30-Jan-26
Unknown* 0 1,216.00p SI Trade
 08:22:23 - 30-Jan-26
Buy* 408 1,215.58p Ordinary
 08:22:15 - 30-Jan-26
Unknown* 0 1,216.00p SI Trade
 08:22:15 - 30-Jan-26
Buy* 100 1,215.58p Ordinary
 08:22:13 - 30-Jan-26
Unknown* 0 1,216.00p SI Trade
 08:22:13 - 30-Jan-26
Buy* 5 1,216.00p SI Trade
 08:22:13 - 30-Jan-26
Sell* 32 1,215.00p SI Trade
 08:22:13 - 30-Jan-26
Unknown* 0 1,216.00p SI Trade
 08:22:13 - 30-Jan-26
Buy* 32 1,216.00p SI Trade
 08:22:13 - 30-Jan-26
Buy* 16 1,216.00p SI Trade
 08:22:10 - 30-Jan-26
Unknown* 0 1,216.00p SI Trade
 08:22:10 - 30-Jan-26
Unknown* 0 1,216.00p SI Trade
 08:22:10 - 30-Jan-26
Unknown* 0 1,216.00p SI Trade
 08:22:10 - 30-Jan-26
Unknown* 0 1,216.00p SI Trade
 08:22:06 - 30-Jan-26
Sell* 2 1,215.00p SI Trade
 08:22:04 - 30-Jan-26
Buy* 4 1,216.00p SI Trade
 08:21:59 - 30-Jan-26
Unknown* 0 1,216.00p SI Trade
 08:21:59 - 30-Jan-26
Unknown* 0 1,216.00p SI Trade
 08:21:57 - 30-Jan-26
Buy* 4 1,216.00p SI Trade
 08:21:57 - 30-Jan-26
Unknown* 0 1,216.00p SI Trade
 08:21:55 - 30-Jan-26
Unknown* 0 1,216.00p SI Trade
 08:21:55 - 30-Jan-26
Sell* 1 1,215.00p SI Trade
 08:21:55 - 30-Jan-26
Unknown* 0 1,216.00p SI Trade
 08:21:52 - 30-Jan-26
Unknown* 0 1,216.00p SI Trade
 08:21:52 - 30-Jan-26
Sell* 36 1,215.00p SI Trade
 08:21:52 - 30-Jan-26
Unknown* 0 1,216.00p SI Trade
 08:21:52 - 30-Jan-26
Unknown* 0 1,216.00p SI Trade
 08:21:51 - 30-Jan-26
Buy* 1 1,216.00p SI Trade
 08:21:49 - 30-Jan-26
Buy* 96 1,216.00p SI Trade
 08:21:48 - 30-Jan-26
Unknown* 0 1,215.00p SI Trade
 08:21:47 - 30-Jan-26
Unknown* 0 1,216.00p SI Trade
 08:21:46 - 30-Jan-26
Buy* 2 1,216.50p SI Trade
 08:21:45 - 30-Jan-26
Sell* 2,836 1,215.50p Automatic Execution
 08:21:45 - 30-Jan-26
Unknown* 0 1,216.50p SI Trade
 08:21:40 - 30-Jan-26
Unknown* 0 1,216.50p SI Trade
 08:21:40 - 30-Jan-26
Buy* 10 1,216.50p SI Trade
 08:21:40 - 30-Jan-26
Unknown* 0 1,216.50p SI Trade
 08:21:40 - 30-Jan-26
Unknown* 0 1,216.50p SI Trade
 08:21:40 - 30-Jan-26
Buy* 10 1,216.50p SI Trade
 08:21:40 - 30-Jan-26
Buy* 65 1,216.50p SI Trade
 08:21:40 - 30-Jan-26
Unknown* 0 1,216.50p SI Trade
 08:21:40 - 30-Jan-26
Unknown* 0 1,216.50p SI Trade
 08:21:33 - 30-Jan-26
Buy* 1 1,216.50p SI Trade
 08:21:29 - 30-Jan-26
Unknown* 0 1,216.50p SI Trade
 08:21:29 - 30-Jan-26
Buy* 2 1,216.50p SI Trade
 08:21:29 - 30-Jan-26
Buy* 187 1,216.50p Automatic Execution
 08:21:29 - 30-Jan-26
Unknown* 0 1,231.07326p SI Trade
Currency Conversion
 08:21:28 - 30-Jan-26
Sell* 44 1,215.50p SI Trade
 08:21:27 - 30-Jan-26
Sell* 43 1,215.50p SI Trade
 08:21:27 - 30-Jan-26
Sell* 64 1,215.50p SI Trade
 08:21:27 - 30-Jan-26
Buy* 533 1,216.079p Ordinary
 08:21:26 - 30-Jan-26
Unknown* 0 1,216.00p SI Trade
 08:21:24 - 30-Jan-26
Buy* 24 1,216.50p SI Trade
 08:21:24 - 30-Jan-26
Unknown* 0 1,216.50p SI Trade
 08:21:24 - 30-Jan-26
Unknown* 0 1,216.50p SI Trade
 08:21:24 - 30-Jan-26
Unknown* 0 1,216.50p SI Trade
 08:21:24 - 30-Jan-26
Buy* 46 1,216.50p SI Trade
 08:21:22 - 30-Jan-26
Buy* 439 1,216.079p Ordinary
 08:21:21 - 30-Jan-26
Unknown* 0 1,216.50p SI Trade
 08:21:19 - 30-Jan-26
Unknown* 0 1,216.50p SI Trade
 08:21:14 - 30-Jan-26
Unknown* 0 1,216.50p SI Trade
 08:21:14 - 30-Jan-26
Unknown* 0 1,216.50p SI Trade
 08:21:11 - 30-Jan-26
Buy* 8 1,216.50p SI Trade
 08:21:11 - 30-Jan-26
Unknown* 1 1,216.00p SI Trade
 08:21:10 - 30-Jan-26
Buy* 44 1,216.00p Automatic Execution
 08:21:10 - 30-Jan-26
Sell* 99 1,215.4494p Ordinary
 08:21:08 - 30-Jan-26
Unknown* 0 1,216.00p SI Trade
 08:21:08 - 30-Jan-26
Buy* 10 1,216.00p SI Trade
 08:21:08 - 30-Jan-26
Buy* 106 1,216.00p SI Trade
 08:21:08 - 30-Jan-26
Unknown* 0 1,216.00p SI Trade
 08:21:08 - 30-Jan-26
Unknown* 0 1,216.00p SI Trade
 08:21:08 - 30-Jan-26
Buy* 1 1,216.00p SI Trade
 08:21:07 - 30-Jan-26
Unknown* 0 1,216.00p SI Trade
 08:21:05 - 30-Jan-26
Sell* 571 1,215.50p Automatic Execution
 08:21:04 - 30-Jan-26
Sell* 430 1,215.50p Automatic Execution
 08:21:04 - 30-Jan-26
Sell* 878 1,215.50p Automatic Execution
 08:21:04 - 30-Jan-26
Sell* 548 1,215.50p Automatic Execution
 08:21:04 - 30-Jan-26
Sell* 401 1,215.50p Automatic Execution
 08:21:04 - 30-Jan-26
Unknown* 0 1,216.50p SI Trade
 08:21:03 - 30-Jan-26
Sell* 500 1,216.00p Automatic Execution
 08:21:01 - 30-Jan-26
Sell* 81 1,215.9489p Ordinary
 08:20:58 - 30-Jan-26
Unknown* 0 1,216.50p SI Trade
 08:20:48 - 30-Jan-26
Unknown* 0 1,216.50p SI Trade
 08:20:48 - 30-Jan-26
Unknown* 1 1,216.50p Negotiated Trade
OTC Trade
 08:20:47 - 30-Jan-26
Unknown* 1 1,216.00p SI Trade
 08:20:47 - 30-Jan-26
Sell* 435 1,216.00p Automatic Execution
 08:20:47 - 30-Jan-26
Sell* 2 1,216.00p Automatic Execution
 08:20:47 - 30-Jan-26
Buy* 11,610 1,217.095p Ordinary
 08:20:46 - 30-Jan-26
Unknown* 0 1,231.07326p SI Trade
Currency Conversion
 08:20:46 - 30-Jan-26
Sell* 1 1,216.50p Automatic Execution
 08:20:46 - 30-Jan-26
Sell* 1,074 1,216.50p Automatic Execution
 08:20:46 - 30-Jan-26
Sell* 547 1,216.50p Automatic Execution
 08:20:46 - 30-Jan-26
Sell* 500 1,216.50p Automatic Execution
 08:20:46 - 30-Jan-26
Sell* 459 1,216.50p Automatic Execution
 08:20:46 - 30-Jan-26
Sell* 51 1,216.50p Automatic Execution
 08:20:46 - 30-Jan-26
Sell* 480 1,216.50p Automatic Execution
 08:20:46 - 30-Jan-26
Buy* 1 1,217.50p SI Trade
 08:20:46 - 30-Jan-26
Unknown* 0 1,217.50p SI Trade
 08:20:46 - 30-Jan-26
Unknown* 0 1,217.50p SI Trade
 08:20:46 - 30-Jan-26
Unknown* 0 1,217.50p SI Trade
 08:20:46 - 30-Jan-26
Sell* 4 1,216.50p SI Trade
 08:20:44 - 30-Jan-26
Buy* 6 1,217.50p SI Trade
 08:20:44 - 30-Jan-26
Unknown* 0 1,217.50p SI Trade
 08:20:44 - 30-Jan-26
Sell* 70 1,216.50p SI Trade
 08:20:44 - 30-Jan-26
Buy* 80 1,217.50p SI Trade
 08:20:44 - 30-Jan-26
Unknown* 0 1,217.50p SI Trade
 08:20:44 - 30-Jan-26
Buy* 8 1,217.031p Ordinary
 08:20:44 - 30-Jan-26
Unknown* 0 1,217.50p SI Trade
 08:20:39 - 30-Jan-26
Unknown* 0 1,217.50p SI Trade
 08:20:39 - 30-Jan-26
Buy* 61 1,217.50p SI Trade
 08:20:39 - 30-Jan-26
Unknown* 0 1,217.50p SI Trade
 08:20:39 - 30-Jan-26
Unknown* 0 1,217.50p SI Trade
 08:20:39 - 30-Jan-26
Unknown* 0 1,217.50p SI Trade
 08:20:39 - 30-Jan-26
Buy* 2 1,217.419p Ordinary
 08:20:33 - 30-Jan-26
Unknown* 0 1,217.50p SI Trade
 08:20:33 - 30-Jan-26
Unknown* 0 1,217.50p SI Trade
 08:20:33 - 30-Jan-26
Buy* 8 1,217.334p Ordinary
 08:20:30 - 30-Jan-26
Unknown* 0 1,231.07326p SI Trade
Currency Conversion
 08:20:29 - 30-Jan-26
Unknown* 0 1,217.50p SI Trade
 08:20:29 - 30-Jan-26
Unknown* 0 1,217.50p SI Trade
 08:20:29 - 30-Jan-26
Sell* 788 1,217.00p Automatic Execution
 08:20:29 - 30-Jan-26
Sell* 1,549 1,217.00p Automatic Execution
 08:20:29 - 30-Jan-26
Unknown* 0 1,217.50p SI Trade
 08:20:27 - 30-Jan-26
Buy* 1 1,218.00p SI Trade
 08:20:25 - 30-Jan-26
Unknown* 0 1,218.00p SI Trade
 08:20:25 - 30-Jan-26
Unknown* 0 1,218.00p SI Trade
 08:20:22 - 30-Jan-26
Sell* 1,634 1,216.9515p Ordinary
 08:20:21 - 30-Jan-26
Unknown* 0 1,217.50p SI Trade
 08:20:21 - 30-Jan-26
Unknown* 0 1,217.50p SI Trade
 08:20:21 - 30-Jan-26
Unknown* 0 1,217.00p SI Trade
 08:20:15 - 30-Jan-26
Buy* 12 1,217.00p SI Trade
 08:20:11 - 30-Jan-26
Buy* 9,815 1,216.50p SI Trade
 08:19:59 - 30-Jan-26
Buy* 1 1,216.50p SI Trade
 08:19:59 - 30-Jan-26
Unknown* 0 1,216.50p SI Trade
 08:19:59 - 30-Jan-26
Unknown* 0 1,216.50p SI Trade
 08:19:55 - 30-Jan-26
Unknown* 0 1,216.50p SI Trade
 08:19:49 - 30-Jan-26
Sell* 1 1,215.50p SI Trade
 08:19:46 - 30-Jan-26
Unknown* 0 1,216.00p SI Trade
 08:19:46 - 30-Jan-26
Unknown* 0 1,216.00p SI Trade
 08:19:46 - 30-Jan-26
Unknown* 0 1,216.00p SI Trade
 08:19:46 - 30-Jan-26
Unknown* 2 1,216.00p SI Trade
 08:19:46 - 30-Jan-26
Unknown* 0 1,216.00p SI Trade
 08:19:46 - 30-Jan-26
Sell* 38 1,215.00p SI Trade
 08:19:40 - 30-Jan-26
Sell* 1 1,215.00p SI Trade
 08:19:39 - 30-Jan-26
Unknown* 0 1,231.07326p SI Trade
Currency Conversion
 08:19:39 - 30-Jan-26
Unknown* 0 1,215.50p SI Trade
 08:19:39 - 30-Jan-26
Buy* 451 1,215.50p Automatic Execution
 08:19:39 - 30-Jan-26
Buy* 4,886 1,215.50p Automatic Execution
 08:19:39 - 30-Jan-26
Unknown* 8 1,229.33935p SI Trade
Currency Conversion
 08:19:32 - 30-Jan-26
Buy* 1 1,216.50p SI Trade
 08:19:31 - 30-Jan-26
Sell* 828 1,215.50p Automatic Execution
 08:19:31 - 30-Jan-26
Unknown* 16 1,216.00p SI Trade
 08:19:26 - 30-Jan-26
Unknown* 0 1,216.50p SI Trade
 08:19:25 - 30-Jan-26
Sell* 16 1,215.50p SI Trade
 08:19:25 - 30-Jan-26
Sell* 8,279 1,215.8038p Ordinary
 08:19:21 - 30-Jan-26
Unknown* 0 1,216.50p SI Trade
 08:19:17 - 30-Jan-26
Buy* 4 1,216.50p SI Trade
 08:19:17 - 30-Jan-26
Unknown* 0 1,229.33935p SI Trade
Currency Conversion
 08:19:08 - 30-Jan-26
Sell* 2 1,214.00p SI Trade
 08:19:07 - 30-Jan-26
Sell* 407 1,214.50p Automatic Execution
 08:19:06 - 30-Jan-26
Sell* 220 1,214.50p Automatic Execution
 08:19:06 - 30-Jan-26
Sell* 650 1,214.50p Automatic Execution
 08:19:06 - 30-Jan-26
Sell* 666 1,214.50p Automatic Execution
 08:19:06 - 30-Jan-26
Sell* 330 1,214.50p SI Trade
 08:19:01 - 30-Jan-26
Buy* 1 1,215.50p SI Trade
 08:19:01 - 30-Jan-26
Unknown* 0 1,215.50p SI Trade
 08:19:01 - 30-Jan-26
Unknown* 0 1,214.50p SI Trade
 08:19:01 - 30-Jan-26
Buy* 100 1,215.50p SI Trade
 08:19:01 - 30-Jan-26
Buy* 24 1,215.50p SI Trade
 08:19:01 - 30-Jan-26
Buy* 20,465 1,215.421p Ordinary
 08:18:58 - 30-Jan-26
Unknown* 0 1,215.50p SI Trade
 08:18:57 - 30-Jan-26
Unknown* 0 1,215.50p SI Trade
 08:18:57 - 30-Jan-26
Unknown* 71 1,215.00p SI Trade
 08:18:55 - 30-Jan-26
Sell* 300 1,214.50p SI Trade
 08:18:54 - 30-Jan-26
Unknown* 0 1,215.50p SI Trade
 08:18:54 - 30-Jan-26
Unknown* 3 1,215.00p Negotiated Trade
OTC Trade
 08:18:53 - 30-Jan-26
Sell* 162 1,214.8649p Ordinary
 08:18:53 - 30-Jan-26
Sell* 1 1,214.50p SI Trade
 08:18:49 - 30-Jan-26
Sell* 5 1,214.995p Ordinary
 08:18:48 - 30-Jan-26
Unknown* 0 1,215.50p SI Trade
 08:18:46 - 30-Jan-26
Buy* 16 1,215.00p SI Trade
 08:18:41 - 30-Jan-26
Unknown* 0 1,215.50p SI Trade
 08:18:39 - 30-Jan-26
Unknown* 0 1,215.00p SI Trade
 08:18:35 - 30-Jan-26
Unknown* 0 1,214.50p SI Trade
 08:18:35 - 30-Jan-26
Sell* 819 1,214.08p Ordinary
 08:18:33 - 30-Jan-26
Unknown* 2 1,214.50p SI Trade
 08:18:31 - 30-Jan-26
Unknown* 24 1,214.50p SI Trade
 08:18:31 - 30-Jan-26
Buy* 401 1,214.50p Automatic Execution
 08:18:31 - 30-Jan-26
Buy* 2 1,214.50p SI Trade
 08:18:30 - 30-Jan-26
Sell* 15 1,213.50p SI Trade
 08:18:28 - 30-Jan-26
Buy* 16 1,214.50p SI Trade
 08:18:28 - 30-Jan-26
Buy* 420 1,214.50p SI Trade
 08:18:23 - 30-Jan-26
Buy* 276 1,214.00p Automatic Execution
 08:18:21 - 30-Jan-26
Buy* 1,000 1,214.00p Automatic Execution
 08:18:21 - 30-Jan-26
Buy* 483 1,214.00p Automatic Execution
 08:18:21 - 30-Jan-26
Buy* 535 1,214.00p Automatic Execution
 08:18:21 - 30-Jan-26
FTSE 100 Latest
Value10,170.61
Change-1.15