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* 114 1,541.00p SI Trade
Negotiated Trade
 16:53:40 - 14-Aug-26
Buy* 65,101 1,540.879p SI Trade
Negotiated Trade
 16:47:04 - 14-Aug-26
Unknown* 161 1,541.00p Negotiated Trade
OTC Trade
 16:35:16 - 14-Aug-26
Unknown* 2 1,541.00p Negotiated Trade
OTC Trade
 16:35:16 - 14-Aug-26
Buy* 221 1,541.00p SI Trade
 16:35:16 - 14-Aug-26
Buy* 52 1,541.00p SI Trade
 16:35:16 - 14-Aug-26
Buy* 80 1,541.00p SI Trade
 16:35:16 - 14-Aug-26
Buy* 483 1,541.00p SI Trade
 16:35:16 - 14-Aug-26
Buy* 393 1,541.00p SI Trade
 16:35:16 - 14-Aug-26
Buy* 22 1,541.00p SI Trade
 16:35:16 - 14-Aug-26
Buy* 7 1,541.00p SI Trade
 16:35:16 - 14-Aug-26
Buy* 48 1,541.00p SI Trade
 16:35:16 - 14-Aug-26
Buy* 948 1,541.00p SI Trade
 16:35:16 - 14-Aug-26
Buy* 5,000 1,541.00p SI Trade
 16:35:16 - 14-Aug-26
Sell* 3,864,602 1,541.00p Uncrossing Trade
 16:35:16 - 14-Aug-26
Sell* 133 1,540.40p Automatic Execution
 16:29:58 - 14-Aug-26
Sell* 39 1,540.40p Automatic Execution
 16:29:58 - 14-Aug-26
Sell* 310 1,540.40p Automatic Execution
 16:29:58 - 14-Aug-26
Sell* 151 1,540.40p Automatic Execution
 16:29:58 - 14-Aug-26
Sell* 1,250 1,540.40p SI Trade
 16:29:55 - 14-Aug-26
Sell* 2 1,540.40p SI Trade
 16:29:54 - 14-Aug-26
Unknown* 0 1,540.40p SI Trade
 16:29:53 - 14-Aug-26
Sell* 2 1,540.40p SI Trade
 16:29:53 - 14-Aug-26
Sell* 391 1,540.40p Automatic Execution
 16:29:53 - 14-Aug-26
Sell* 455 1,540.40p Automatic Execution
 16:29:53 - 14-Aug-26
Sell* 1,325 1,540.40p Automatic Execution
 16:29:53 - 14-Aug-26
Sell* 1,034 1,540.40p Automatic Execution
 16:29:53 - 14-Aug-26
Sell* 402 1,540.40p Automatic Execution
 16:29:53 - 14-Aug-26
Buy* 325 1,540.572p SI Trade
 16:29:50 - 14-Aug-26
Unknown* 0 1,540.40p SI Trade
 16:29:50 - 14-Aug-26
Buy* 2 1,540.60p SI Trade
 16:29:50 - 14-Aug-26
Buy* 753 1,540.60p Automatic Execution
 16:29:45 - 14-Aug-26
Buy* 250 1,540.60p Automatic Execution
 16:29:45 - 14-Aug-26
Buy* 37 1,540.60p Automatic Execution
 16:29:45 - 14-Aug-26
Sell* 1 1,540.40p SI Trade
 16:29:45 - 14-Aug-26
Buy* 64 1,540.60p SI Trade
 16:29:45 - 14-Aug-26
Sell* 14 1,540.40p Automatic Execution
 16:29:45 - 14-Aug-26
Sell* 10 1,540.124p Ordinary
 16:29:40 - 14-Aug-26
Buy* 289 1,540.40p Automatic Execution
 16:29:40 - 14-Aug-26
Sell* 30 1,540.20p SI Trade
 16:29:39 - 14-Aug-26
Buy* 3 1,540.60p SI Trade
 16:29:39 - 14-Aug-26
Unknown* 0 1,540.60p SI Trade
 16:29:38 - 14-Aug-26
Sell* 427 1,540.60p Automatic Execution
 16:29:37 - 14-Aug-26
Sell* 373 1,540.60p Automatic Execution
 16:29:37 - 14-Aug-26
Buy* 753 1,540.60p Automatic Execution
 16:29:37 - 14-Aug-26
Buy* 414 1,540.60p Automatic Execution
 16:29:37 - 14-Aug-26
Buy* 317 1,540.40p Automatic Execution
 16:29:37 - 14-Aug-26
Buy* 473 1,540.40p Automatic Execution
 16:29:37 - 14-Aug-26
Sell* 195 1,540.40p Automatic Execution
 16:29:36 - 14-Aug-26
Buy* 288 1,540.40p Automatic Execution
 16:29:36 - 14-Aug-26
Buy* 317 1,540.40p Automatic Execution
 16:29:36 - 14-Aug-26
Sell* 2 1,540.20p Automatic Execution
 16:29:36 - 14-Aug-26
Buy* 394 1,540.20p Automatic Execution
 16:29:36 - 14-Aug-26
Buy* 330 1,540.20p Automatic Execution
 16:29:36 - 14-Aug-26
Buy* 492 1,540.20p Automatic Execution
 16:29:36 - 14-Aug-26
Unknown* 3 1,544.82056p SI Trade
Currency Conversion
 16:29:34 - 14-Aug-26
Buy* 1 1,540.20p SI Trade
 16:29:29 - 14-Aug-26
Sell* 2 1,540.00p SI Trade
 16:29:28 - 14-Aug-26
Sell* 2 1,540.00p SI Trade
 16:29:27 - 14-Aug-26
Sell* 1 1,540.00p SI Trade
 16:29:25 - 14-Aug-26
Sell* 1 1,540.00p SI Trade
 16:29:25 - 14-Aug-26
Sell* 2 1,540.00p SI Trade
 16:29:24 - 14-Aug-26
Sell* 1 1,540.00p SI Trade
 16:29:24 - 14-Aug-26
Sell* 1 1,540.00p SI Trade
 16:29:22 - 14-Aug-26
Sell* 2 1,540.00p SI Trade
 16:29:21 - 14-Aug-26
Buy* 12 1,540.20p SI Trade
 16:29:21 - 14-Aug-26
Sell* 1 1,540.00p SI Trade
 16:29:20 - 14-Aug-26
Sell* 94 1,540.20p Automatic Execution
 16:29:18 - 14-Aug-26
Sell* 259 1,540.20p Automatic Execution
 16:29:18 - 14-Aug-26
Buy* 2 1,540.40p SI Trade
 16:29:18 - 14-Aug-26
Sell* 119 1,540.40p Automatic Execution
 16:29:17 - 14-Aug-26
Sell* 345 1,540.40p Automatic Execution
 16:29:17 - 14-Aug-26
Sell* 565 1,540.40p Automatic Execution
 16:29:17 - 14-Aug-26
Sell* 13 1,540.40p SI Trade
 16:29:16 - 14-Aug-26
Buy* 3,267 1,540.515p SI Trade
 16:29:16 - 14-Aug-26
Sell* 1 1,540.40p SI Trade
 16:29:14 - 14-Aug-26
Buy* 253 1,540.60p Automatic Execution
 16:29:14 - 14-Aug-26
Sell* 2 1,540.40p SI Trade
 16:29:13 - 14-Aug-26
Buy* 5 1,540.60p SI Trade
 16:29:11 - 14-Aug-26
Sell* 3 1,540.40p SI Trade
 16:29:11 - 14-Aug-26
Sell* 5 1,540.40p SI Trade
 16:29:09 - 14-Aug-26
Unknown* 0 1,540.40p SI Trade
 16:29:07 - 14-Aug-26
Sell* 2 1,540.40p SI Trade
 16:29:05 - 14-Aug-26
Unknown* 0 1,540.60p SI Trade
 16:29:04 - 14-Aug-26
Sell* 3 1,540.40p SI Trade
 16:29:04 - 14-Aug-26
Sell* 3,415 1,540.40p SI Trade
 16:29:02 - 14-Aug-26
Sell* 676 1,540.40p SI Trade
 16:29:02 - 14-Aug-26
Unknown* 144 1,540.40p Automatic Execution
 16:29:00 - 14-Aug-26
Buy* 627 1,540.40p Automatic Execution
 16:29:00 - 14-Aug-26
Buy* 247 1,540.40p Automatic Execution
 16:29:00 - 14-Aug-26
Buy* 3 1,540.60p Automatic Execution
 16:29:00 - 14-Aug-26
Sell* 11 1,540.20p SI Trade
 16:29:00 - 14-Aug-26
Buy* 307 1,540.40p Automatic Execution
 16:29:00 - 14-Aug-26
Sell* 42 1,540.20p SI Trade
 16:29:00 - 14-Aug-26
Sell* 66 1,540.40p Automatic Execution
 16:29:00 - 14-Aug-26
Sell* 345 1,540.40p Automatic Execution
 16:29:00 - 14-Aug-26
Sell* 613 1,540.40p Automatic Execution
 16:29:00 - 14-Aug-26
Buy* 296 1,540.40p Automatic Execution
 16:29:00 - 14-Aug-26
Buy* 145 1,540.40p Automatic Execution
 16:29:00 - 14-Aug-26
Sell* 442 1,540.20p Automatic Execution
 16:29:00 - 14-Aug-26
Sell* 823 1,540.20p Automatic Execution
 16:29:00 - 14-Aug-26
Buy* 318 1,540.20p Automatic Execution
 16:29:00 - 14-Aug-26
Buy* 1 1,540.20p Automatic Execution
 16:29:00 - 14-Aug-26
Sell* 3 1,540.00p SI Trade
 16:29:00 - 14-Aug-26
Buy* 5 1,540.20p SI Trade
 16:28:59 - 14-Aug-26
Sell* 5 1,540.00p SI Trade
 16:28:53 - 14-Aug-26
Sell* 32 1,540.00p SI Trade
 16:28:53 - 14-Aug-26
Unknown* 0 1,540.20p SI Trade
 16:28:52 - 14-Aug-26
Unknown* 0 1,540.20p SI Trade
 16:28:52 - 14-Aug-26
Buy* 201 1,540.00p Automatic Execution
 16:28:52 - 14-Aug-26
Sell* 2,853 1,540.00p Automatic Execution
 16:28:52 - 14-Aug-26
Sell* 483 1,540.00p Automatic Execution
 16:28:52 - 14-Aug-26
Sell* 788 1,540.00p Automatic Execution
 16:28:52 - 14-Aug-26
Sell* 138 1,540.00p Automatic Execution
 16:28:52 - 14-Aug-26
Sell* 1,328 1,540.00p Automatic Execution
 16:28:52 - 14-Aug-26
Sell* 753 1,540.00p Automatic Execution
 16:28:52 - 14-Aug-26
Sell* 410 1,540.00p Automatic Execution
 16:28:52 - 14-Aug-26
Sell* 5 1,540.00p SI Trade
 16:28:51 - 14-Aug-26
Unknown* 12 1,540.10p SI Trade
 16:28:50 - 14-Aug-26
Buy* 10 1,540.20p SI Trade
 16:28:50 - 14-Aug-26
Sell* 5 1,540.00p SI Trade
 16:28:43 - 14-Aug-26
Sell* 2 1,540.00p SI Trade
 16:28:38 - 14-Aug-26
Buy* 20 1,540.20p SI Trade
 16:28:38 - 14-Aug-26
Sell* 2 1,540.00p SI Trade
 16:28:38 - 14-Aug-26
Sell* 326 1,539.9854p Ordinary
 16:28:37 - 14-Aug-26
Sell* 4 1,540.00p SI Trade
 16:28:37 - 14-Aug-26
Sell* 2 1,540.00p SI Trade
 16:28:33 - 14-Aug-26
Unknown* 0 1,540.00p SI Trade
 16:28:33 - 14-Aug-26
Sell* 12 1,540.00p SI Trade
 16:28:32 - 14-Aug-26
Buy* 353 1,540.20p Automatic Execution
 16:28:30 - 14-Aug-26
Buy* 1,519 1,540.20p Automatic Execution
 16:28:30 - 14-Aug-26
Buy* 410 1,540.20p Automatic Execution
 16:28:30 - 14-Aug-26
Buy* 202 1,540.20p Automatic Execution
 16:28:30 - 14-Aug-26
Buy* 318 1,540.20p Automatic Execution
 16:28:30 - 14-Aug-26
Buy* 229 1,540.00p Automatic Execution
 16:28:30 - 14-Aug-26
Sell* 3 1,539.80p SI Trade
 16:28:29 - 14-Aug-26
Sell* 1 1,539.80p SI Trade
 16:28:29 - 14-Aug-26
Buy* 222 1,540.00p Automatic Execution
 16:28:29 - 14-Aug-26
Buy* 2 1,540.00p SI Trade
 16:28:26 - 14-Aug-26
Unknown* 0 1,539.80p SI Trade
 16:28:26 - 14-Aug-26
Buy* 91 1,540.00p Automatic Execution
 16:28:25 - 14-Aug-26
Buy* 213 1,540.00p Automatic Execution
 16:28:25 - 14-Aug-26
Buy* 1 1,540.00p SI Trade
 16:28:25 - 14-Aug-26
Buy* 15 1,540.00p SI Trade
 16:28:25 - 14-Aug-26
Unknown* 0 1,540.00p SI Trade
 16:28:22 - 14-Aug-26
Unknown* 3 1,539.80p SI Trade
 16:28:21 - 14-Aug-26
Sell* 1 1,539.80p SI Trade
 16:28:20 - 14-Aug-26
Buy* 242 1,540.00p Automatic Execution
 16:28:20 - 14-Aug-26
Sell* 2 1,539.80p SI Trade
 16:28:20 - 14-Aug-26
Sell* 2 1,539.80p SI Trade
 16:28:19 - 14-Aug-26
Sell* 15 1,539.695p Ordinary
 16:28:19 - 14-Aug-26
Buy* 240 1,539.80p Automatic Execution
 16:28:19 - 14-Aug-26
Buy* 10 1,539.80p SI Trade
 16:28:16 - 14-Aug-26
Sell* 1 1,539.60p SI Trade
 16:28:15 - 14-Aug-26
Sell* 200 1,539.60p SI Trade
 16:28:15 - 14-Aug-26
Sell* 3 1,539.60p SI Trade
 16:28:13 - 14-Aug-26
Sell* 1 1,539.60p SI Trade
 16:28:10 - 14-Aug-26
Sell* 2 1,539.60p SI Trade
 16:28:10 - 14-Aug-26
Sell* 2 1,539.60p SI Trade
 16:28:09 - 14-Aug-26
Sell* 10 1,539.60p SI Trade
 16:28:09 - 14-Aug-26
Sell* 814 1,539.80p Automatic Execution
 16:28:09 - 14-Aug-26
Sell* 129 1,539.80p Automatic Execution
 16:28:09 - 14-Aug-26
Sell* 145 1,539.80p Automatic Execution
 16:28:09 - 14-Aug-26
Sell* 98 1,539.80p SI Trade
 16:28:08 - 14-Aug-26
Sell* 2 1,539.80p SI Trade
 16:28:08 - 14-Aug-26
Sell* 1 1,539.80p SI Trade
 16:28:07 - 14-Aug-26
Buy* 413 1,540.00p Automatic Execution
 16:28:07 - 14-Aug-26
Buy* 751 1,540.00p Automatic Execution
 16:28:07 - 14-Aug-26
Buy* 487 1,540.00p Automatic Execution
 16:28:07 - 14-Aug-26
Buy* 1,032 1,540.00p Automatic Execution
 16:28:07 - 14-Aug-26
Sell* 130 1,540.00p Automatic Execution
 16:28:07 - 14-Aug-26
Buy* 1,141 1,540.20p Automatic Execution
 16:28:07 - 14-Aug-26
Buy* 415 1,540.20p Automatic Execution
 16:28:07 - 14-Aug-26
Buy* 196 1,540.20p Automatic Execution
 16:28:07 - 14-Aug-26
Buy* 417 1,540.20p Automatic Execution
 16:28:07 - 14-Aug-26
Buy* 658 1,540.20p Automatic Execution
 16:28:07 - 14-Aug-26
Buy* 287 1,540.20p Automatic Execution
 16:28:07 - 14-Aug-26
Buy* 271 1,540.00p Automatic Execution
 16:28:07 - 14-Aug-26
Buy* 101 1,540.00p Automatic Execution
 16:28:07 - 14-Aug-26
Buy* 35 1,540.00p Automatic Execution
 16:27:56 - 14-Aug-26
Buy* 163 1,540.00p Automatic Execution
 16:27:56 - 14-Aug-26
Buy* 11 1,540.00p Automatic Execution
 16:27:56 - 14-Aug-26
Buy* 17 1,540.00p Automatic Execution
 16:27:54 - 14-Aug-26
Buy* 508 1,540.00p Automatic Execution
 16:27:54 - 14-Aug-26
Buy* 119 1,540.00p Automatic Execution
 16:27:53 - 14-Aug-26
Buy* 99 1,540.00p Automatic Execution
 16:27:53 - 14-Aug-26
Buy* 136 1,540.00p Automatic Execution
 16:27:53 - 14-Aug-26
Buy* 536 1,540.00p Automatic Execution
 16:27:53 - 14-Aug-26
Buy* 20 1,540.00p Automatic Execution
 16:27:53 - 14-Aug-26
Buy* 105 1,540.00p Automatic Execution
 16:27:53 - 14-Aug-26
Sell* 3,138 1,540.00p Automatic Execution
 16:27:53 - 14-Aug-26
Sell* 811 1,540.00p Automatic Execution
 16:27:53 - 14-Aug-26
Sell* 17 1,540.00p Automatic Execution
 16:27:53 - 14-Aug-26
Sell* 919 1,540.00p Automatic Execution
 16:27:53 - 14-Aug-26
Sell* 879 1,540.00p Automatic Execution
 16:27:53 - 14-Aug-26
Sell* 2,100 1,540.00p Automatic Execution
 16:27:53 - 14-Aug-26
Sell* 1 1,540.20p SI Trade
 16:27:51 - 14-Aug-26
Sell* 144 1,540.20p Automatic Execution
 16:27:51 - 14-Aug-26
Buy* 757 1,540.20p Automatic Execution
 16:27:51 - 14-Aug-26
Buy* 148 1,540.20p Automatic Execution
 16:27:51 - 14-Aug-26
FTSE 100 Latest
Value10,750.11
Change-22.56