Stock quote - Trades

Abcam
ABC: 1,440.00 +5.00 ( +0.35 %) delayed: 18:45PM
Trade Time Price Quantity Bid Offer Buy / Sell* Deal Value (£) Trade Type
2019-06-25 16:35:21 1,440.00 34,000 1,440.00 1,443.00 Sell 489,600 UT
2019-06-25 16:29:53 1,445.00 36 1,444.00 1,445.00 Buy 520 AT
2019-06-25 16:29:53 1,445.00 113 1,444.00 1,445.00 Buy 1,633 AT
2019-06-25 16:29:42 1,445.00 71 1,444.00 1,445.00 Buy 1,026 AT
2019-06-25 16:29:41 1,445.00 60 1,444.00 1,445.00 Buy 867 AT
2019-06-25 16:29:31 1,445.00 20 1,444.00 1,445.00 Buy 289 AT
2019-06-25 16:29:23 1,444.00 1 1,444.00 1,446.00 Sell 14 AT
2019-06-25 16:28:40 1,445.00 100 1,443.00 1,445.00 Buy 1,445 AT
2019-06-25 16:28:40 1,445.00 526 1,443.00 1,445.00 Buy 7,601 AT
2019-06-25 16:28:40 1,445.00 89 1,443.00 1,445.00 Buy 1,286 AT
2019-06-25 16:28:40 1,445.00 48 1,443.00 1,445.00 Buy 694 AT
2019-06-25 16:28:15 1,444.00 100 1,443.00 1,444.00 Buy 1,444 AT
2019-06-25 16:27:21 1,444.00 100 1,443.00 1,444.00 Buy 1,444 AT
2019-06-25 16:27:03 1,444.00 101 1,442.00 1,444.00 Buy 1,458 AT
2019-06-25 16:27:03 1,444.00 306 1,442.00 1,444.00 Buy 4,419 AT
2019-06-25 16:27:03 1,444.00 45 1,442.00 1,444.00 Buy 650 AT
2019-06-25 16:27:03 1,444.00 121 1,442.00 1,444.00 Buy 1,747 AT
2019-06-25 16:27:03 1,444.00 25 1,442.00 1,444.00 Buy 361 AT
2019-06-25 16:27:03 1,444.00 538 1,442.00 1,444.00 Buy 7,769 AT
2019-06-25 16:27:03 1,444.00 61 1,442.00 1,444.00 Buy 881 AT
2019-06-25 16:26:53 1,443.00 3 1,442.00 1,443.00 Buy 43 AT
2019-06-25 16:26:53 1,443.00 38 1,442.00 1,443.00 Buy 548 AT
2019-06-25 16:25:09 1,442.00 3 1,442.00 1,444.00 Sell 43 AT
2019-06-25 16:25:09 1,442.00 269 1,442.00 1,444.00 Sell 3,879 AT
2019-06-25 16:24:03 1,442.00 30 1,442.00 1,444.00 Sell 433 AT
2019-06-25 16:24:03 1,442.00 59 1,442.00 1,444.00 Sell 851 AT
2019-06-25 16:23:19 1,442.00 35 1,442.00 1,444.00 Sell 505 AT
2019-06-25 16:23:03 1,442.00 66 1,442.00 1,444.00 Sell 952 AT
2019-06-25 16:23:03 1,442.00 11 1,442.00 1,444.00 Sell 159 AT
2019-06-25 16:22:32 1,444.00 154 1,442.00 1,444.00 Buy 2,224 AT
2019-06-25 16:22:25 1,442.00 43 1,442.00 1,444.00 Sell 620 AT
2019-06-25 16:22:02 1,442.00 125 1,442.00 1,444.00 Sell 1,803 AT
2019-06-25 16:22:02 1,442.00 46 1,442.00 1,444.00 Sell 663 AT
2019-06-25 16:21:54 1,443.00 346 1,443.00 1,445.00 Sell 4,993 AT
2019-06-25 16:21:54 1,443.00 184 1,443.00 1,445.00 Sell 2,655 AT
2019-06-25 16:21:54 1,443.00 85 1,443.00 1,445.00 Sell 1,227 AT
2019-06-25 16:21:54 1,443.00 210 1,443.00 1,445.00 Sell 3,030 AT
2019-06-25 16:21:54 1,443.00 229 1,443.00 1,445.00 Sell 3,304 AT
2019-06-25 16:21:54 1,443.00 670 1,443.00 1,445.00 Sell 9,668 AT
2019-06-25 16:21:54 1,443.00 111 1,443.00 1,445.00 Sell 1,602 AT
2019-06-25 16:21:54 1,443.00 254 1,443.00 1,445.00 Sell 3,665 AT
2019-06-25 16:21:54 1,443.00 71 1,443.00 1,445.00 Sell 1,025 AT
2019-06-25 16:21:54 1,443.00 29 1,443.00 1,445.00 Sell 418 AT
2019-06-25 16:21:54 1,443.00 180 1,443.00 1,445.00 Sell 2,597 AT
2019-06-25 16:21:54 1,443.00 39 1,442.00 1,443.00 Buy 563 AT
2019-06-25 16:21:54 1,443.00 191 1,443.00 1,445.00 Sell 2,756 AT
2019-06-25 16:21:54 1,443.00 311 1,443.00 1,445.00 Sell 4,488 AT
2019-06-25 16:21:21 1,445.00 97 1,443.00 1,445.00 Buy 1,402 AT
2019-06-25 16:19:06 1,444.00 100 1,444.00 1,445.00 Sell 1,444 AT
2019-06-25 16:19:06 1,444.00 395 1,444.00 1,445.00 Sell 5,704 AT

* The London Stock Exchange do not publish buy/sell information. The buy/sell indicator is therefore based on the trade price in relation to the mid-market price at the time the trade is published

Show Trades Legend >

Risk warning: Remember the price of shares can go down as well as up, and you are not guaranteed to get back the amount that you originally invested.
Click here to read the full warning.