Rolls-royce (RR.) - Trades - ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
Rolls-royce Holdings Plc (RR.)
Rolls-royce Holdings Plc (RR.) Trades

Rolls-royce Holdings Plc (RR.)

402.30

-5.20

( -1.28% )

Updated: 03:48:17

Delayed by 15 minutes

Trade 3278 - 3201 (04:03-04:00)

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
04:03:28	403.706	1152	O	403.6	403.8	Buy		2,714,589	3278	LSE
04:03:26	403.756	5000	O	403.6	403.8	Buy		2,713,437	3277	LSE
04:03:17	403.8	493	AT	403.5	403.8	Buy		2,708,437	3276	LSE
04:03:17	403.8	290	AT	403.5	403.8	Buy		2,707,944	3275	LSE
04:03:16	403.8	2	O	403.5	403.8	Buy		2,707,654	3274	LSE
04:03:13	403.75	2955	O	403.6	403.9			2,707,652	3273	LSE
04:02:59	403.8	585	AT	403.8	404.1	Sell		2,704,697	3272	LSE
04:02:59	403.8	923	AT	403.8	404.1	Sell		2,704,112	3271	LSE
04:02:59	403.8	405	AT	403.8	404.1	Sell		2,703,189	3270	LSE
04:02:55	404.1	246	O	403.9	404.1	Buy		2,702,784	3269	LSE
04:02:53	404.1	24	O	403.9	404.1	Buy		2,702,538	3268	LSE
04:02:48	402.6	1	O	403.9	404.1	Sell		2,702,514	3267	LSE
04:02:43	404.0	3	O	403.7	404.0	Buy		2,702,513	3266	LSE
04:02:34	403.8	70	O	403.7	404.0	Sell		2,702,510	3265	LSE
04:02:19	403.9	743	AT	403.7	403.9	Buy		2,702,440	3264	LSE
04:02:19	403.8	966	AT	403.6	403.8	Buy		2,701,697	3263	LSE
04:02:19	403.8	1371	AT	403.6	403.8	Buy		2,700,731	3262	LSE
04:02:19	403.8	4500	AT	403.6	403.8	Buy		2,699,360	3261	LSE
04:02:18	403.7	494	AT	403.5	403.7	Buy		2,694,860	3260	LSE
04:02:14	403.7	37	O	403.5	403.7	Buy		2,694,366	3259	LSE
04:02:13	403.5	494	AT	403.4	403.5	Buy		2,694,329	3258	LSE
04:02:13	403.5	2900	AT	403.4	403.6			2,693,835	3257	LSE
04:02:13	403.5	800	AT	403.5	403.6	Sell		2,690,935	3256	LSE
04:02:13	403.5	1600	AT	403.5	403.6	Sell		2,690,135	3255	LSE
04:02:13	403.5	1600	AT	403.5	403.6	Sell		2,688,535	3254	LSE
04:02:13	403.5	1600	AT	403.5	403.6	Sell		2,686,935	3253	LSE
04:02:13	403.5	2400	AT	403.5	403.6	Sell		2,685,335	3252	LSE
04:02:06	403.65	1231	O	403.5	403.7	Buy		2,682,935	3251	LSE
04:02:05	403.7	4	O	403.5	403.7	Buy		2,681,704	3250	LSE
04:01:46	403.8	5	O	403.5	403.8	Buy		2,681,700	3249	LSE
04:01:44	403.7	678	AT	403.7	403.8	Sell		2,681,695	3248	LSE
04:01:44	403.7	1150	AT	403.7	403.8	Sell		2,681,017	3247	LSE
04:01:44	403.7	77	O	403.7	403.8	Sell		2,679,867	3246	LSE
04:01:43	403.7	69	AT	403.6	403.7	Buy		2,679,790	3245	LSE
04:01:43	403.7	251	AT	403.6	403.7	Buy		2,679,721	3244	LSE
04:01:20	403.7	1	O	403.6	403.8			2,679,470	3243	LSE
04:01:10	403.68	171	O	403.6	403.8	Sell		2,679,469	3242	LSE
04:01:08	403.755	5000	O	403.6	403.8	Buy		2,679,298	3241	LSE
04:01:08	403.6	12	O	403.6	403.8	Sell		2,674,298	3240	LSE
04:00:58	403.6	2120	AT	403.5	403.6	Buy		2,674,286	3239	LSE
04:00:58	403.6	2380	AT	403.5	403.6	Buy		2,672,166	3238	LSE
04:00:58	403.6	20	AT	403.5	403.6	Buy		2,669,786	3237	LSE
04:00:57	403.6	2917	AT	403.4	403.6	Buy		2,669,766	3236	LSE
04:00:57	403.6	501	AT	403.4	403.6	Buy		2,666,849	3235	LSE
04:00:57	403.6	501	AT	403.4	403.6	Buy		2,666,348	3234	LSE
04:00:57	403.6	501	AT	403.4	403.6	Buy		2,665,847	3233	LSE
04:00:57	403.3	3512	AT	403.3	403.7	Sell		2,665,346	3232	LSE
04:00:57	403.3	1009	AT	403.3	403.7	Sell		2,661,834	3231	LSE
04:00:57	403.4	3678	AT	403.4	403.7	Sell		2,660,825	3230	LSE
04:00:57	403.4	997	AT	403.4	403.7	Sell		2,657,147	3229	LSE
04:00:57	403.5	3457	AT	403.5	403.7	Sell		2,656,150	3228	LSE
04:00:44	403.65	1238	O	403.5	403.8			2,652,693	3227	LSE
04:00:43	403.8	21	O	403.5	403.8	Buy		2,651,455	3226	LSE
04:00:37	403.7	573	AT	403.6	403.7	Buy		2,651,434	3225	LSE
04:00:37	403.7	105	AT	403.6	403.7	Buy		2,650,861	3224	LSE
04:00:37	403.7	652	AT	403.5	403.7	Buy		2,650,756	3223	LSE
04:00:37	403.7	737	AT	403.5	403.7	Buy		2,650,104	3222	LSE
04:00:37	403.5	2327	AT	403.5	403.7	Sell		2,649,367	3221	LSE
04:00:37	403.5	922	AT	403.5	403.7	Sell		2,647,040	3220	LSE
04:00:37	403.5	225	AT	403.5	403.7	Sell		2,646,118	3219	LSE
04:00:37	403.5	4000	AT	403.5	403.7	Sell		2,645,893	3218	LSE
04:00:37	403.5	5760	AT	403.5	403.7	Sell		2,641,893	3217	LSE
04:00:37	403.5	201	AT	403.5	403.7	Sell		2,636,133	3216	LSE
04:00:37	403.5	850	AT	403.5	403.7	Sell		2,635,932	3215	LSE
04:00:37	403.5	425	AT	403.5	403.7	Sell		2,635,082	3214	LSE
04:00:37	403.6	2029	AT	403.5	403.6	Buy		2,634,657	3213	LSE
04:00:37	403.5	4500	AT	403.4	403.5	Buy		2,632,628	3212	LSE
04:00:37	403.5	1432	AT	403.4	403.5	Buy		2,628,128	3211	LSE
04:00:37	403.5	661	AT	403.4	403.5	Buy		2,626,696	3210	LSE
04:00:37	403.5	1252	AT	403.4	403.5	Buy		2,626,035	3209	LSE
04:00:37	403.5	1096	AT	403.4	403.5	Buy		2,624,783	3208	LSE
04:00:37	403.5	372	AT	403.4	403.5	Buy		2,623,687	3207	LSE
04:00:37	403.4	600	AT	403.2	403.4	Buy		2,623,315	3206	LSE
04:00:37	403.4	2400	AT	403.2	403.4	Buy		2,622,715	3205	LSE
04:00:33	403.21	3	O	403.2	403.4	Sell		2,620,315	3204	LSE
04:00:23	403.3	360	AT	403.3	403.4	Sell		2,620,312	3203	LSE
04:00:23	403.3	255	AT	403.3	403.4	Sell		2,619,952	3202	LSE
04:00:23	403.4	1470	AT	403.3	403.4	Buy		2,619,697	3201	LSE

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions