We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Share Name | Share Symbol | Market | Type | Share ISIN | Share Description |
|---|---|---|---|---|---|
| Rolls-royce | LSE:RR. | London | Ordinary Share | GB00B63H8491 | ORD SHS 20P |
| Price Change | % Change | Share Price | Bid Price | Offer Price | High Price | Low Price | Open Price | Shares Traded | Last Trade | |
|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 1.86% | 984.40 | 983.60 | 984.20 | 987.60 | 971.20 | 971.20 | 13,861,061 | 16:35:24 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Aircraft Engine,engine Parts | 18.91B | 2.52B | 0.2979 | 33.02 | 81.79B |
|
|
|
|
|
|
|
17 June 2025 |
||||
|
|
|
|
|
|
|
Rolls-Royce Holdings plc |
||||
|
|
|
|
|
|
|
Transaction in own shares |
||||
|
|
|
|
|
|
|
Rolls-Royce Holdings plc (the "Company" or "Rolls-Royce") announces today that it has purchased the following number of its ordinary shares of 20 pence each ("Ordinary Shares") through UBS AG London Branch ("UBS") on the London Stock Exchange and other exchanges, as set out below, as part of the £1 billion buyback programme announced by the Company on 27 February 2025 (the "Programme"): |
||||
|
|
|
|
|
|
|
Date of purchase: |
16 June 2025 |
|
|
|
|
|
London Stock Exchange |
CBOE BXE |
CBOE CXE |
Aquis |
|
Aggregate number of Ordinary Shares purchased: |
133,228 |
149,483 |
37,937 |
20,716 |
|
Highest price paid per Ordinary Share (p): |
885.0000 |
885.0000 |
885.0000 |
883.8000 |
|
Lowest price paid per Ordinary Share (p): |
869.4000 |
868.8000 |
879.2000 |
879.6000 |
|
Volume weighted average price paid per Ordinary Share (p): |
880.0334 |
880.2394 |
880.6981 |
880.6802 |
|
|
|
|
|
|
|
Rolls-Royce intends to cancel the purchased Ordinary Shares. |
||||
|
Following the above transaction, Rolls-Royce does not hold any of its Ordinary Shares in treasury and has a total of 8,459,857,597 Ordinary Shares in issue. Therefore, the total number of voting rights in the Company will be 8,459,857,597 and this figure may be used by shareholders as the denominator when determining whether they are required to notify their interest in, or a change to their interest in, the Company under the FCA's Disclosure Guidance and Transparency Rules. |
||||
|
Since the commencement of the Programme, the Company has repurchased 45,039,392 Ordinary Shares in aggregate at a weighted average price of 768.9351 pence per Ordinary Share. |
||||
|
|
|
|
|
|
|
|
Schedule of Purchases - Individual Transactions: |
|
|
|||
|
|
|
|
|
|
|
|
In accordance with Article 5(1)(b) of Regulation (EU) No. 596/2014 (as incorporated into UK domestic law by the European Union (Withdrawal) Act 2018), a full breakdown of the individual trades made by UBS on behalf of the Company as part of the Programme is detailed below: |
|||||
|
|
|
|
|
|
|
|
Issuer Name: |
Rolls-Royce Holdings plc |
|
|
||
|
LEI: |
213800EC7997ZBLZJH69 |
|
|
||
|
ISIN: |
GB00B63H8491 |
|
|
||
|
Intermediary name: |
UBS AG London Branch |
|
|
||
|
Intermediary Code: |
UBSWGB24 |
|
|
||
|
Timezone: |
GMT |
|
|
|
|
|
Currency: |
GBP |
|
|
|
|
|
|
|
|
|
|
|
|
Transaction Date |
Transaction Time |
Volume |
Price per Ordinary Share (GBP) |
Trading venue |
Transaction Reference Number |
|
16/06/2025 |
08:13:19 |
1,519 |
883.8000 |
Aquis |
1998459 |
|
16/06/2025 |
08:24:24 |
433 |
880.0000 |
Aquis |
2012107 |
|
16/06/2025 |
08:24:24 |
1,305 |
880.0000 |
Aquis |
2012105 |
|
16/06/2025 |
09:20:27 |
732 |
881.6000 |
Aquis |
2077818 |
|
16/06/2025 |
09:20:27 |
950 |
881.6000 |
Aquis |
2077814 |
|
16/06/2025 |
09:43:36 |
1,608 |
879.8000 |
Aquis |
2097812 |
|
16/06/2025 |
10:39:13 |
1,571 |
880.0000 |
Aquis |
2147656 |
|
16/06/2025 |
11:08:37 |
1,693 |
879.6000 |
Aquis |
2171330 |
|
16/06/2025 |
13:16:48 |
1,403 |
883.0000 |
Aquis |
2266180 |
|
16/06/2025 |
13:33:11 |
1,831 |
879.8000 |
Aquis |
2280335 |
|
16/06/2025 |
14:12:24 |
1,431 |
879.8000 |
Aquis |
2315881 |
|
16/06/2025 |
14:31:06 |
1,367 |
880.0000 |
Aquis |
2342460 |
|
16/06/2025 |
14:48:37 |
1,636 |
880.0000 |
Aquis |
2378748 |
|
16/06/2025 |
15:04:06 |
1,688 |
879.8000 |
Aquis |
2413246 |
|
16/06/2025 |
15:53:14 |
1,549 |
882.2000 |
Aquis |
2499124 |
|
16/06/2025 |
08:00:12 |
1,478 |
868.8000 |
BATE |
1966636 |
|
16/06/2025 |
08:00:12 |
1,637 |
868.8000 |
BATE |
1966633 |
|
16/06/2025 |
08:00:12 |
1,727 |
868.8000 |
BATE |
1966630 |
|
16/06/2025 |
08:03:16 |
1,633 |
878.2000 |
BATE |
1983111 |
|
16/06/2025 |
08:05:09 |
1,749 |
880.8000 |
BATE |
1986537 |
|
16/06/2025 |
08:06:20 |
1,293 |
877.8000 |
BATE |
1988765 |
|
16/06/2025 |
08:06:20 |
341 |
877.8000 |
BATE |
1988741 |
|
16/06/2025 |
08:11:56 |
1,632 |
882.2000 |
BATE |
1996982 |
|
16/06/2025 |
08:17:50 |
1,534 |
881.4000 |
BATE |
2004831 |
|
16/06/2025 |
08:17:50 |
66 |
881.4000 |
BATE |
2004829 |
|
16/06/2025 |
08:22:13 |
1,345 |
880.4000 |
BATE |
2009734 |
|
16/06/2025 |
08:23:41 |
46 |
880.4000 |
BATE |
2011235 |
|
16/06/2025 |
08:23:47 |
160 |
880.4000 |
BATE |
2011301 |
|
16/06/2025 |
08:24:24 |
2,002 |
879.8000 |
BATE |
2012109 |
|
16/06/2025 |
08:24:24 |
1,558 |
880.0000 |
BATE |
2012099 |
|
16/06/2025 |
08:24:24 |
1,697 |
880.0000 |
BATE |
2012097 |
|
16/06/2025 |
08:25:26 |
1,436 |
879.4000 |
BATE |
2013545 |
|
16/06/2025 |
08:32:00 |
1,521 |
882.4000 |
BATE |
2023235 |
|
16/06/2025 |
08:39:24 |
1,470 |
880.8000 |
BATE |
2032311 |
|
16/06/2025 |
08:45:20 |
1,760 |
880.0000 |
BATE |
2040133 |
|
16/06/2025 |
08:51:40 |
1,482 |
882.0000 |
BATE |
2047282 |
|
16/06/2025 |
09:01:33 |
1,721 |
882.8000 |
BATE |
2059561 |
|
16/06/2025 |
09:14:57 |
8 |
881.6000 |
BATE |
2072778 |
|
16/06/2025 |
09:14:57 |
1,747 |
881.6000 |
BATE |
2072776 |
|
16/06/2025 |
09:31:18 |
1,717 |
882.4000 |
BATE |
2086798 |
|
16/06/2025 |
09:48:32 |
394 |
881.4000 |
BATE |
2102027 |
|
16/06/2025 |
09:51:00 |
1,739 |
881.8000 |
BATE |
2104342 |
|
16/06/2025 |
10:06:58 |
1,698 |
880.0000 |
BATE |
2119019 |
|
16/06/2025 |
10:06:58 |
1,766 |
880.8000 |
BATE |
2119017 |
|
16/06/2025 |
10:14:00 |
1,458 |
879.2000 |
BATE |
2125041 |
|
16/06/2025 |
10:19:30 |
1,736 |
880.4000 |
BATE |
2129921 |
|
16/06/2025 |
10:33:12 |
384 |
880.6000 |
BATE |
2142153 |
|
16/06/2025 |
10:33:12 |
1,309 |
880.6000 |
BATE |
2142151 |
|
16/06/2025 |
10:33:53 |
35 |
880.6000 |
BATE |
2142590 |
|
16/06/2025 |
10:39:13 |
1,508 |
880.0000 |
BATE |
2147658 |
|
16/06/2025 |
10:51:08 |
1,540 |
879.6000 |
BATE |
2157867 |
|
16/06/2025 |
10:51:51 |
1,590 |
879.4000 |
BATE |
2158468 |
|
16/06/2025 |
10:57:45 |
83 |
879.2000 |
BATE |
2163039 |
|
16/06/2025 |
11:00:31 |
1,541 |
879.4000 |
BATE |
2165457 |
|
16/06/2025 |
11:01:26 |
220 |
879.2000 |
BATE |
2166151 |
|
16/06/2025 |
11:02:45 |
654 |
879.2000 |
BATE |
2167121 |
|
16/06/2025 |
11:03:33 |
482 |
879.2000 |
BATE |
2167639 |
|
16/06/2025 |
11:03:33 |
826 |
879.2000 |
BATE |
2167637 |
|
16/06/2025 |
11:08:37 |
1,722 |
879.6000 |
BATE |
2171334 |
|
16/06/2025 |
11:08:37 |
1,760 |
879.6000 |
BATE |
2171332 |
|
16/06/2025 |
11:12:57 |
1,753 |
880.0000 |
BATE |
2174136 |
|
16/06/2025 |
11:37:56 |
1,710 |
882.0000 |
BATE |
2191954 |
|
16/06/2025 |
11:50:24 |
1,517 |
883.6000 |
BATE |
2200367 |
|
16/06/2025 |
12:05:54 |
1,767 |
883.4000 |
BATE |
2213122 |
|
16/06/2025 |
12:27:14 |
1,589 |
883.0000 |
BATE |
2227116 |
|
16/06/2025 |
12:44:36 |
1,561 |
885.0000 |
BATE |
2239542 |
|
16/06/2025 |
13:00:25 |
1,538 |
883.4000 |
BATE |
2252907 |
|
16/06/2025 |
13:16:48 |
1,762 |
883.2000 |
BATE |
2266175 |
|
16/06/2025 |
13:31:45 |
1,582 |
881.4000 |
BATE |
2278899 |
|
16/06/2025 |
13:41:49 |
1,654 |
880.0000 |
BATE |
2288859 |
|
16/06/2025 |
13:44:33 |
1,661 |
880.6000 |
BATE |
2290845 |
|
16/06/2025 |
13:52:51 |
966 |
879.8000 |
BATE |
2297866 |
|
16/06/2025 |
13:52:51 |
555 |
879.8000 |
BATE |
2297864 |
|
16/06/2025 |
13:56:16 |
1,580 |
880.4000 |
BATE |
2301259 |
|
16/06/2025 |
14:12:07 |
514 |
879.8000 |
BATE |
2315598 |
|
16/06/2025 |
14:12:17 |
1,512 |
879.8000 |
BATE |
2315726 |
|
16/06/2025 |
14:12:17 |
711 |
879.8000 |
BATE |
2315724 |
|
16/06/2025 |
14:12:17 |
430 |
879.8000 |
BATE |
2315722 |
|
16/06/2025 |
14:20:24 |
1,689 |
879.8000 |
BATE |
2323493 |
|
16/06/2025 |
14:20:54 |
1,730 |
879.8000 |
BATE |
2323994 |
|
16/06/2025 |
14:21:10 |
1,526 |
879.6000 |
BATE |
2324246 |
|
16/06/2025 |
14:22:35 |
1,737 |
879.8000 |
BATE |
2325454 |
|
16/06/2025 |
14:23:45 |
569 |
879.8000 |
BATE |
2326605 |
|
16/06/2025 |
14:23:45 |
1,010 |
879.8000 |
BATE |
2326597 |
|
16/06/2025 |
14:28:00 |
1,003 |
880.0000 |
BATE |
2331501 |
|
16/06/2025 |
14:28:02 |
49 |
880.0000 |
BATE |
2331572 |
|
16/06/2025 |
14:28:04 |
49 |
880.0000 |
BATE |
2331635 |
|
16/06/2025 |
14:28:10 |
25 |
880.0000 |
BATE |
2331797 |
|
16/06/2025 |
14:28:20 |
373 |
880.0000 |
BATE |
2331934 |
|
16/06/2025 |
14:28:50 |
49 |
880.0000 |
BATE |
2332520 |
|
16/06/2025 |
14:28:52 |
49 |
880.0000 |
BATE |
2332546 |
|
16/06/2025 |
14:29:09 |
49 |
880.0000 |
BATE |
2332805 |
|
16/06/2025 |
14:29:17 |
100 |
880.0000 |
BATE |
2332945 |
|
16/06/2025 |
14:33:01 |
50 |
880.0000 |
BATE |
2346785 |
|
16/06/2025 |
14:33:01 |
1,506 |
880.0000 |
BATE |
2346769 |
|
16/06/2025 |
14:33:01 |
1,448 |
880.0000 |
BATE |
2346767 |
|
16/06/2025 |
14:33:03 |
80 |
880.0000 |
BATE |
2346878 |
|
16/06/2025 |
14:33:14 |
23 |
880.0000 |
BATE |
2347298 |
|
16/06/2025 |
14:35:31 |
753 |
879.6000 |
BATE |
2352734 |
|
16/06/2025 |
14:35:31 |
1,421 |
879.6000 |
BATE |
2352732 |
|
16/06/2025 |
14:35:50 |
868 |
879.6000 |
BATE |
2353527 |
|
16/06/2025 |
14:36:45 |
1,765 |
879.2000 |
BATE |
2355104 |
|
16/06/2025 |
14:39:32 |
1,482 |
878.4000 |
BATE |
2359535 |
|
16/06/2025 |
14:40:52 |
1,519 |
878.2000 |
BATE |
2362305 |
|
16/06/2025 |
14:41:38 |
1,569 |
878.4000 |
BATE |
2363683 |
|
16/06/2025 |
14:43:19 |
1,736 |
879.2000 |
BATE |
2367326 |
|
16/06/2025 |
14:43:23 |
1,624 |
879.0000 |
BATE |
2367550 |
|
16/06/2025 |
14:47:35 |
1,584 |
881.8000 |
BATE |
2375985 |
|
16/06/2025 |
14:48:52 |
533 |
880.0000 |
BATE |
2379190 |
|
16/06/2025 |
14:48:59 |
1,730 |
880.0000 |
BATE |
2379422 |
|
16/06/2025 |
14:49:07 |
150 |
879.8000 |
BATE |
2379700 |
|
16/06/2025 |
14:49:10 |
80 |
879.8000 |
BATE |
2379788 |
|
16/06/2025 |
14:50:10 |
80 |
879.8000 |
BATE |
2383147 |
|
16/06/2025 |
14:50:15 |
1,458 |
879.8000 |
BATE |
2383281 |
|
16/06/2025 |
14:50:15 |
1,462 |
879.8000 |
BATE |
2383279 |
|
16/06/2025 |
14:51:27 |
298 |
880.0000 |
BATE |
2385170 |
|
16/06/2025 |
14:51:55 |
737 |
880.0000 |
BATE |
2385697 |
|
16/06/2025 |
14:51:55 |
975 |
880.0000 |
BATE |
2385693 |
|
16/06/2025 |
14:53:43 |
1,475 |
879.8000 |
BATE |
2388423 |
|
16/06/2025 |
14:53:43 |
1,301 |
879.8000 |
BATE |
2388420 |
|
16/06/2025 |
14:53:43 |
1,533 |
879.8000 |
BATE |
2388418 |
|
16/06/2025 |
14:53:57 |
1,650 |
879.4000 |
BATE |
2389515 |
|
16/06/2025 |
14:53:57 |
1,607 |
879.4000 |
BATE |
2389512 |
|
16/06/2025 |
14:55:14 |
1,676 |
879.8000 |
BATE |
2393148 |
|
16/06/2025 |
15:00:22 |
379 |
881.0000 |
BATE |
2405358 |
|
16/06/2025 |
15:00:22 |
716 |
881.0000 |
BATE |
2405354 |
|
16/06/2025 |
15:00:30 |
107 |
881.0000 |
BATE |
2405684 |
|
16/06/2025 |
15:00:30 |
232 |
881.0000 |
BATE |
2405653 |
|
16/06/2025 |
15:04:05 |
1,669 |
879.8000 |
BATE |
2413225 |
|
16/06/2025 |
15:05:38 |
1,576 |
879.8000 |
BATE |
2417165 |
|
16/06/2025 |
15:06:49 |
1,519 |
879.8000 |
BATE |
2419679 |
|
16/06/2025 |
15:06:49 |
1,467 |
879.8000 |
BATE |
2419677 |
|
16/06/2025 |
15:12:25 |
652 |
882.4000 |
BATE |
2429959 |
|
16/06/2025 |
15:12:25 |
857 |
882.4000 |
BATE |
2429957 |
|
16/06/2025 |
15:16:40 |
42 |
882.4000 |
BATE |
2437750 |
|
16/06/2025 |
15:19:51 |
216 |
883.0000 |
BATE |
2442474 |
|
16/06/2025 |
15:19:52 |
620 |
883.0000 |
BATE |
2442662 |
|
16/06/2025 |
15:19:56 |
507 |
883.0000 |
BATE |
2442743 |
|
16/06/2025 |
15:19:56 |
223 |
883.0000 |
BATE |
2442741 |
|
16/06/2025 |
15:27:53 |
1,574 |
882.4000 |
BATE |
2457805 |
|
16/06/2025 |
15:35:18 |
1,516 |
882.6000 |
BATE |
2471478 |
|
16/06/2025 |
15:40:18 |
310 |
883.2000 |
BATE |
2480077 |
|
16/06/2025 |
15:40:18 |
1,335 |
883.2000 |
BATE |
2480075 |
|
16/06/2025 |
15:45:00 |
1,613 |
883.2000 |
BATE |
2487400 |
|
16/06/2025 |
15:53:07 |
822 |
882.2000 |
BATE |
2498998 |
|
16/06/2025 |
15:53:07 |
892 |
882.2000 |
BATE |
2498995 |
|
16/06/2025 |
15:59:18 |
762 |
881.6000 |
BATE |
2508162 |
|
16/06/2025 |
15:59:39 |
80 |
881.6000 |
BATE |
2508762 |
|
16/06/2025 |
16:00:17 |
149 |
881.6000 |
BATE |
2512099 |
|
16/06/2025 |
16:00:19 |
251 |
881.6000 |
BATE |
2512148 |
|
16/06/2025 |
16:00:19 |
305 |
881.6000 |
BATE |
2512141 |
|
16/06/2025 |
16:00:20 |
111 |
881.6000 |
BATE |
2512169 |
|
16/06/2025 |
16:05:37 |
1,730 |
882.4000 |
BATE |
2520420 |
|
16/06/2025 |
16:10:59 |
1,548 |
882.6000 |
BATE |
2529334 |
|
16/06/2025 |
16:11:00 |
215 |
882.6000 |
BATE |
2529389 |
|
16/06/2025 |
16:16:32 |
1,741 |
882.0000 |
BATE |
2539802 |
|
16/06/2025 |
08:09:08 |
1,414 |
880.6000 |
CHIX |
1992798 |
|
16/06/2025 |
08:22:06 |
310 |
880.6000 |
CHIX |
2009622 |
|
16/06/2025 |
08:24:24 |
1,664 |
880.0000 |
CHIX |
2012101 |
|
16/06/2025 |
08:41:30 |
1,766 |
880.6000 |
CHIX |
2035071 |
|
16/06/2025 |
08:45:20 |
1,768 |
880.0000 |
CHIX |
2040131 |
|
16/06/2025 |
09:35:27 |
387 |
881.8000 |
CHIX |
2090024 |
|
16/06/2025 |
09:35:27 |
1,050 |
881.8000 |
CHIX |
2090022 |
|
16/06/2025 |
09:43:36 |
1,529 |
880.0000 |
CHIX |
2097775 |
|
16/06/2025 |
10:06:58 |
1,587 |
880.0000 |
CHIX |
2119021 |
|
16/06/2025 |
10:19:30 |
38 |
880.4000 |
CHIX |
2129923 |
|
16/06/2025 |
10:19:30 |
1,590 |
880.4000 |
CHIX |
2129919 |
|
16/06/2025 |
10:43:29 |
88 |
880.0000 |
CHIX |
2151709 |
|
16/06/2025 |
10:43:29 |
1,392 |
880.0000 |
CHIX |
2151707 |
|
16/06/2025 |
11:30:49 |
1,609 |
880.4000 |
CHIX |
2186891 |
|
16/06/2025 |
12:41:27 |
907 |
885.0000 |
CHIX |
2237353 |
|
16/06/2025 |
12:42:08 |
187 |
885.0000 |
CHIX |
2237771 |
|
16/06/2025 |
12:42:08 |
444 |
885.0000 |
CHIX |
2237769 |
|
16/06/2025 |
13:33:07 |
3,290 |
879.8000 |
CHIX |
2280228 |
|
16/06/2025 |
13:33:11 |
1,729 |
879.6000 |
CHIX |
2280331 |
|
16/06/2025 |
13:39:08 |
1,599 |
881.2000 |
CHIX |
2286495 |
|
16/06/2025 |
14:13:43 |
1,646 |
879.8000 |
CHIX |
2317026 |
|
16/06/2025 |
14:26:01 |
1,430 |
879.8000 |
CHIX |
2329133 |
|
16/06/2025 |
14:39:06 |
5 |
879.2000 |
CHIX |
2358973 |
|
16/06/2025 |
14:39:06 |
1,745 |
879.2000 |
CHIX |
2358971 |
|
16/06/2025 |
14:47:35 |
1,646 |
882.0000 |
CHIX |
2375983 |
|
16/06/2025 |
15:02:30 |
1,597 |
880.0000 |
CHIX |
2409900 |
|
16/06/2025 |
15:09:53 |
641 |
881.4000 |
CHIX |
2424608 |
|
16/06/2025 |
15:09:53 |
876 |
881.4000 |
CHIX |
2424606 |
|
16/06/2025 |
15:37:38 |
1,264 |
882.4000 |
CHIX |
2475481 |
|
16/06/2025 |
15:37:38 |
394 |
882.4000 |
CHIX |
2475479 |
|
16/06/2025 |
16:02:45 |
1,440 |
882.0000 |
CHIX |
2515462 |
|
16/06/2025 |
16:20:41 |
67 |
882.2000 |
CHIX |
2547982 |
|
16/06/2025 |
16:20:41 |
838 |
882.2000 |
CHIX |
2547978 |
|
16/06/2025 |
08:00:02 |
591 |
869.4000 |
LSE |
1959562 |
|
16/06/2025 |
08:00:12 |
1,631 |
869.4000 |
LSE |
1966289 |
|
16/06/2025 |
08:00:12 |
1,748 |
869.4000 |
LSE |
1966287 |
|
16/06/2025 |
08:00:12 |
149 |
869.4000 |
LSE |
1966285 |
|
16/06/2025 |
08:00:12 |
1,299 |
869.4000 |
LSE |
1966283 |
|
16/06/2025 |
08:00:12 |
1,489 |
869.4000 |
LSE |
1966281 |
|
16/06/2025 |
08:03:16 |
1,158 |
878.4000 |
LSE |
1983113 |
|
16/06/2025 |
08:03:16 |
619 |
878.4000 |
LSE |
1983109 |
|
16/06/2025 |
08:05:09 |
1,589 |
881.0000 |
LSE |
1986535 |
|
16/06/2025 |
08:13:19 |
1,666 |
884.0000 |
LSE |
1998437 |
|
16/06/2025 |
08:22:12 |
1,531 |
880.6000 |
LSE |
2009705 |
|
16/06/2025 |
08:24:24 |
1,811 |
880.0000 |
LSE |
2012103 |
|
16/06/2025 |
08:25:00 |
1,780 |
879.8000 |
LSE |
2012770 |
|
16/06/2025 |
08:39:24 |
1,248 |
880.8000 |
LSE |
2032315 |
|
16/06/2025 |
08:39:24 |
322 |
880.8000 |
LSE |
2032313 |
|
16/06/2025 |
08:45:20 |
1,159 |
880.0000 |
LSE |
2040135 |
|
16/06/2025 |
08:45:20 |
613 |
880.0000 |
LSE |
2040137 |
|
16/06/2025 |
09:00:07 |
1,706 |
882.8000 |
LSE |
2057633 |
|
16/06/2025 |
09:19:13 |
1,405 |
882.0000 |
LSE |
2076583 |
|
16/06/2025 |
09:19:13 |
431 |
882.0000 |
LSE |
2076581 |
|
16/06/2025 |
09:43:19 |
1,871 |
880.4000 |
LSE |
2097433 |
|
16/06/2025 |
09:43:36 |
2,036 |
879.8000 |
LSE |
2097814 |
|
16/06/2025 |
09:43:36 |
1,630 |
880.0000 |
LSE |
2097779 |
|
16/06/2025 |
09:43:36 |
1,783 |
880.0000 |
LSE |
2097777 |
|
16/06/2025 |
09:51:20 |
1,546 |
880.0000 |
LSE |
2104646 |
|
16/06/2025 |
09:53:49 |
1,733 |
880.0000 |
LSE |
2106620 |
|
16/06/2025 |
09:53:49 |
1,662 |
880.6000 |
LSE |
2106618 |
|
16/06/2025 |
09:54:26 |
1,817 |
880.0000 |
LSE |
2107161 |
|
16/06/2025 |
09:54:43 |
1,657 |
879.8000 |
LSE |
2107399 |
|
16/06/2025 |
10:00:00 |
1,625 |
881.0000 |
LSE |
2112246 |
|
16/06/2025 |
10:04:31 |
141 |
880.8000 |
LSE |
2116812 |
|
16/06/2025 |
10:04:31 |
831 |
880.8000 |
LSE |
2116810 |
|
16/06/2025 |
10:04:31 |
550 |
880.8000 |
LSE |
2116808 |
|
16/06/2025 |
10:06:58 |
1,884 |
880.0000 |
LSE |
2119023 |
|
16/06/2025 |
10:08:17 |
1,082 |
879.8000 |
LSE |
2120050 |
|
16/06/2025 |
10:08:17 |
638 |
879.8000 |
LSE |
2120052 |
|
16/06/2025 |
10:08:51 |
237 |
879.8000 |
LSE |
2120487 |
|
16/06/2025 |
10:08:51 |
1,310 |
879.8000 |
LSE |
2120485 |
|
16/06/2025 |
10:14:00 |
1,792 |
878.8000 |
LSE |
2125085 |
|
16/06/2025 |
10:20:39 |
1,891 |
880.0000 |
LSE |
2131022 |
|
16/06/2025 |
10:22:04 |
1,720 |
880.4000 |
LSE |
2132326 |
|
16/06/2025 |
10:39:13 |
1,532 |
880.0000 |
LSE |
2147660 |
|
16/06/2025 |
10:48:27 |
343 |
879.4000 |
LSE |
2155534 |
|
16/06/2025 |
10:48:27 |
1,208 |
879.4000 |
LSE |
2155532 |
|
16/06/2025 |
10:54:35 |
1,854 |
879.4000 |
LSE |
2160556 |
|
16/06/2025 |
11:08:38 |
1,489 |
879.4000 |
LSE |
2171355 |
|
16/06/2025 |
11:08:38 |
289 |
879.4000 |
LSE |
2171353 |
|
16/06/2025 |
11:22:08 |
1,727 |
880.0000 |
LSE |
2180633 |
|
16/06/2025 |
11:22:08 |
1,860 |
880.0000 |
LSE |
2180635 |
|
16/06/2025 |
11:37:56 |
1,522 |
882.0000 |
LSE |
2191956 |
|
16/06/2025 |
12:00:06 |
1,596 |
883.2000 |
LSE |
2208039 |
|
16/06/2025 |
12:19:53 |
1,573 |
883.8000 |
LSE |
2222413 |
|
16/06/2025 |
12:42:08 |
1,813 |
885.0000 |
LSE |
2237773 |
|
16/06/2025 |
13:02:45 |
1,755 |
882.2000 |
LSE |
2255124 |
|
16/06/2025 |
13:12:56 |
1,744 |
882.0000 |
LSE |
2263342 |
|
16/06/2025 |
13:27:54 |
464 |
882.6000 |
LSE |
2275220 |
|
16/06/2025 |
13:27:54 |
1,115 |
882.6000 |
LSE |
2275218 |
|
16/06/2025 |
13:33:05 |
1,742 |
880.0000 |
LSE |
2280122 |
|
16/06/2025 |
13:33:05 |
1,564 |
880.0000 |
LSE |
2280126 |
|
16/06/2025 |
13:33:05 |
1,718 |
880.0000 |
LSE |
2280124 |
|
16/06/2025 |
13:33:05 |
1,792 |
880.0000 |
LSE |
2280120 |
|
16/06/2025 |
13:33:05 |
2,010 |
880.0000 |
LSE |
2280118 |
|
16/06/2025 |
13:33:05 |
1,602 |
880.0000 |
LSE |
2280116 |
|
16/06/2025 |
13:33:05 |
1,679 |
880.0000 |
LSE |
2280114 |
|
16/06/2025 |
13:33:07 |
2,729 |
879.8000 |
LSE |
2280230 |
|
16/06/2025 |
13:40:42 |
1,594 |
880.2000 |
LSE |
2287954 |
|
16/06/2025 |
13:41:49 |
1,855 |
880.0000 |
LSE |
2288861 |
|
16/06/2025 |
13:52:51 |
1,827 |
879.8000 |
LSE |
2297868 |
|
16/06/2025 |
13:53:59 |
1,730 |
880.0000 |
LSE |
2298959 |
|
16/06/2025 |
14:08:43 |
1,732 |
880.0000 |
LSE |
2312410 |
|
16/06/2025 |
14:09:52 |
100 |
879.8000 |
LSE |
2313391 |
|
16/06/2025 |
14:09:52 |
73 |
879.8000 |
LSE |
2313389 |
|
16/06/2025 |
14:10:33 |
100 |
879.8000 |
LSE |
2314342 |
|
16/06/2025 |
14:12:24 |
1,537 |
879.8000 |
LSE |
2315883 |
|
16/06/2025 |
14:20:24 |
1,711 |
879.8000 |
LSE |
2323495 |
|
16/06/2025 |
14:30:13 |
25 |
879.8000 |
LSE |
2339523 |
|
16/06/2025 |
14:31:00 |
200 |
879.8000 |
LSE |
2342073 |
|
16/06/2025 |
14:31:01 |
200 |
879.8000 |
LSE |
2342099 |
|
16/06/2025 |
14:32:40 |
1,887 |
879.8000 |
LSE |
2345862 |
|
16/06/2025 |
14:32:40 |
1,413 |
879.8000 |
LSE |
2345860 |
|
16/06/2025 |
14:34:20 |
1,817 |
879.8000 |
LSE |
2349176 |
|
16/06/2025 |
14:35:31 |
1,576 |
879.6000 |
LSE |
2352727 |
|
16/06/2025 |
14:43:23 |
1,562 |
879.0000 |
LSE |
2367552 |
|
16/06/2025 |
14:45:45 |
1,755 |
881.6000 |
LSE |
2373010 |
|
16/06/2025 |
14:50:19 |
1,652 |
879.6000 |
LSE |
2383469 |
|
16/06/2025 |
14:53:04 |
1,884 |
879.8000 |
LSE |
2387369 |
|
16/06/2025 |
14:55:14 |
1,611 |
879.8000 |
LSE |
2393150 |
|
16/06/2025 |
14:59:10 |
1,596 |
881.2000 |
LSE |
2400878 |
|
16/06/2025 |
15:02:30 |
1,784 |
880.0000 |
LSE |
2409902 |
|
16/06/2025 |
15:08:32 |
1,830 |
881.8000 |
LSE |
2422441 |
|
16/06/2025 |
15:19:51 |
1,538 |
883.0000 |
LSE |
2442476 |
|
16/06/2025 |
15:30:17 |
1,602 |
882.6000 |
LSE |
2462666 |
|
16/06/2025 |
15:43:45 |
947 |
883.2000 |
LSE |
2484761 |
|
16/06/2025 |
15:43:45 |
900 |
883.2000 |
LSE |
2484759 |
|
16/06/2025 |
15:56:01 |
1,457 |
882.0000 |
LSE |
2503515 |
|
16/06/2025 |
15:56:01 |
100 |
882.0000 |
LSE |
2503513 |
|
16/06/2025 |
16:05:37 |
1,691 |
882.4000 |
LSE |
2520422 |
|
16/06/2025 |
16:14:02 |
1,841 |
882.6000 |
LSE |
2534280 |
1 Year Rolls-royce Chart |
1 Month Rolls-royce Chart |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
