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 (RR.)
Rolls Royce (RR.) Trades

Rolls Royce (RR.)

545.60

4.80

(0.89%)

Closed November 24 11:30AM

Delayed by 15 minutes

Trade 14251 - 14201 (04:32-04:31)

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
04:32:53	518.8	2295	AT	518.8	519.0	Sell		2,562,382	14251	LSE
04:32:53	518.8	1929	AT	518.8	519.0	Sell		2,560,087	14250	LSE
04:32:53	518.8	3021	AT	518.8	519.0	Sell		2,558,158	14249	LSE
04:32:53	518.8	9566	AT	518.8	519.0	Sell		2,555,137	14248	LSE
04:32:52	518.86	2000	O	518.8	519.0	Sell		2,545,571	14247	LSE
04:32:49	518.844	4355	O	518.8	519.0	Sell		2,543,571	14246	LSE
04:32:48	519.0	15	O	518.8	519.0	Buy		2,539,216	14245	LSE
04:32:41	519.0	32	O	518.8	519.0	Buy		2,539,201	14244	LSE
04:32:41	519.0	19	O	518.8	519.0	Buy		2,539,169	14243	LSE
04:32:33	519.0	2	O	518.8	519.0	Buy		2,539,150	14242	LSE
04:32:33	519.0	19	AT	519.0	519.2	Sell		2,539,148	14241	LSE
04:32:33	519.0	450	AT	519.0	519.2	Sell		2,539,129	14240	LSE
04:32:32	519.044	288	O	519.0	519.2	Sell		2,538,679	14239	LSE
04:32:28	519.06	725	O	519.0	519.2	Sell		2,538,391	14238	LSE
04:32:28	519.06	200	O	519.0	519.2	Sell		2,537,666	14237	LSE
04:32:27	519.2	14	O	519.0	519.2	Buy		2,537,466	14236	LSE
04:32:21	519.2	1277	AT	519.2	519.4	Sell		2,537,452	14235	LSE
04:32:21	519.2	1255	AT	519.2	519.4	Sell		2,536,175	14234	LSE
04:32:20	519.2	622	AT	519.2	519.4	Sell		2,534,920	14233	LSE
04:32:20	519.2	451	AT	519.0	519.2	Buy		2,534,298	14232	LSE
04:32:15	518.8	657	AT	518.6	518.8	Buy		2,533,847	14231	LSE
04:32:15	518.8	26	AT	518.6	518.8	Buy		2,533,190	14230	LSE
04:32:15	518.8	1465	AT	518.6	518.8	Buy		2,533,164	14229	LSE
04:32:15	518.8	2536	AT	518.6	518.8	Buy		2,531,699	14228	LSE
04:32:15	518.8	1017	AT	518.6	518.8	Buy		2,529,163	14227	LSE
04:32:15	518.8	373	AT	518.6	518.8	Buy		2,528,146	14226	LSE
04:32:15	518.8	166	AT	518.6	518.8	Buy		2,527,773	14225	LSE
04:32:15	518.8	147	AT	518.6	518.8	Buy		2,527,607	14224	LSE
04:32:15	518.8	154	AT	518.6	518.8	Buy		2,527,460	14223	LSE
04:32:15	518.8	317	AT	518.6	518.8	Buy		2,527,306	14222	LSE
04:32:15	518.8	290	AT	518.6	518.8	Buy		2,526,989	14221	LSE
04:32:13	518.6	900	AT	518.6	518.8	Sell		2,526,699	14220	LSE
04:32:13	518.6	1350	AT	518.4	518.6	Buy		2,525,799	14219	LSE
04:32:13	518.6	2731	AT	518.4	518.6	Buy		2,524,449	14218	LSE
04:32:13	518.6	967	AT	518.4	518.6	Buy		2,521,718	14217	LSE
04:32:13	518.6	1927	AT	518.6	518.8	Sell		2,520,751	14216	LSE
04:32:13	518.6	1250	AT	518.6	518.8	Sell		2,518,824	14215	LSE
04:32:06	518.8	489	AT	518.6	518.8	Buy		2,517,574	14214	LSE
04:32:05	518.8	343	AT	518.8	519.0	Sell		2,517,085	14213	LSE
04:32:05	518.8	3439	AT	518.8	519.0	Sell		2,516,742	14212	LSE
04:32:05	518.8	5000	AT	518.8	519.0	Sell		2,513,303	14211	LSE
04:32:05	518.8	3094	AT	518.8	519.0	Sell		2,508,303	14210	LSE
04:32:05	518.8	1906	AT	518.8	519.0	Sell		2,505,209	14209	LSE
04:32:05	518.8	894	AT	518.8	519.0	Sell		2,503,303	14208	LSE
04:32:04	518.8	115	O	518.8	519.0	Sell		2,502,409	14207	LSE
04:32:04	519.0	1020	AT	519.0	519.2	Sell		2,502,294	14206	LSE
04:32:04	519.0	397	AT	518.8	519.0	Buy		2,501,274	14205	LSE
04:32:04	519.0	153	AT	518.8	519.0	Buy		2,500,877	14204	LSE
04:32:04	519.0	157	AT	518.8	519.0	Buy		2,500,724	14203	LSE
04:32:04	519.0	293	AT	518.8	519.0	Buy		2,500,567	14202	LSE
04:31:58	518.8	1	O	518.8	519.0	Sell		2,500,274	14201	LSE

File Forge Technology

Mercantile Investment

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