Stock quote - Trades

Abcam
ABC: 1,230.50 -4.50 ( -0.36 %) delayed: 09:20AM
Trade Time Price Quantity Bid Offer Buy / Sell* Deal Value (£) Trade Type
2019-01-24 09:32:52 1,235.00 16,882 1,233.00 1,236.00 Buy 208,493 O
2019-01-24 09:31:54 1,234.00 400 1,234.00 1,236.00 Sell 4,936 AT
2019-01-24 09:31:50 1,235.00 104 1,232.00 1,235.00 Buy 1,284 AT
2019-01-24 09:31:50 1,233.00 432 1,232.00 1,233.00 Buy 5,327 AT
2019-01-24 09:31:50 1,234.00 238 1,232.00 1,234.00 Buy 2,937 AT
2019-01-24 09:31:50 1,235.00 243 1,235.00 1,238.00 Sell 3,001 AT
2019-01-24 09:31:50 1,233.00 20 1,232.00 1,233.00 Buy 247 AT
2019-01-24 09:31:50 1,236.00 400 1,236.00 1,237.00 Sell 4,944 AT
2019-01-24 09:31:50 1,234.00 160 1,232.00 1,234.00 Buy 1,974 AT
2019-01-24 09:31:50 1,233.00 303 1,232.00 1,233.00 Buy 3,736 AT
2019-01-24 09:31:50 1,235.00 330 1,232.00 1,235.00 Buy 4,076 AT
2019-01-24 09:31:50 1,235.00 1,140 1,232.00 1,235.00 Buy 14,079 AT
2019-01-24 09:31:50 1,233.00 442 1,232.00 1,233.00 Buy 5,450 AT
2019-01-24 09:31:50 1,236.00 400 1,235.00 1,236.00 Buy 4,944 AT
2019-01-24 09:29:53 1,232.00 38 1,232.00 1,233.00 Sell 468 AT
2019-01-24 09:29:03 1,232.00 400 1,232.00 1,233.00 Sell 4,928 AT
2019-01-24 09:29:03 1,232.00 400 1,232.00 1,233.00 Sell 4,928 AT
2019-01-24 09:27:17 1,232.00 274 1,231.00 1,232.00 Buy 3,376 AT
2019-01-24 09:27:17 1,232.00 226 1,231.00 1,232.00 Buy 2,784 AT
2019-01-24 09:26:36 1,231.00 493 1,231.00 1,232.00 Sell 6,069 AT
2019-01-24 09:26:32 1,231.00 1,296 1,231.00 1,233.00 Sell 15,954 AT
2019-01-24 09:26:32 1,231.00 1,307 1,231.00 1,233.00 Sell 16,089 AT
2019-01-24 09:26:32 1,231.00 1,042 1,231.00 1,233.00 Sell 12,827 AT
2019-01-24 09:26:32 1,231.00 11 1,231.00 1,233.00 Sell 135 AT
2019-01-24 09:26:32 1,231.00 379 1,231.00 1,232.00 Sell 4,665 AT
2019-01-24 09:26:32 1,231.00 458 1,231.00 1,232.00 Sell 5,638 AT
2019-01-24 09:26:32 1,231.00 204 1,231.00 1,233.00 Sell 2,511 AT
2019-01-24 09:26:32 1,231.00 200 1,231.00 1,232.00 Sell 2,462 AT
2019-01-24 09:26:32 1,231.00 193 1,231.00 1,232.00 Sell 2,376 AT
2019-01-24 09:26:32 1,231.00 1,121 1,231.00 1,232.00 Sell 13,800 AT
2019-01-24 09:22:11 1,232.00 400 1,231.00 1,232.00 Buy 4,928 AT
2019-01-24 09:22:11 1,231.00 99 1,230.00 1,231.00 Buy 1,219 AT
2019-01-24 09:22:11 1,232.00 286 1,231.00 1,232.00 Buy 3,524 AT
2019-01-24 09:22:11 1,232.00 142 1,231.00 1,232.00 Buy 1,749 AT
2019-01-24 09:22:11 1,231.00 422 1,230.00 1,231.00 Buy 5,195 AT
2019-01-24 09:22:11 1,233.00 180 1,231.00 1,233.00 Buy 2,219 AT
2019-01-24 09:22:11 1,231.00 352 1,230.00 1,231.00 Buy 4,333 AT
2019-01-24 09:22:11 1,231.00 415 1,230.00 1,231.00 Buy 5,109 AT
2019-01-24 09:22:11 1,231.00 1 1,230.00 1,231.00 Buy 12 AT
2019-01-24 09:22:11 1,232.00 330 1,232.00 1,233.00 Sell 4,066 AT
2019-01-24 09:20:28 1,230.00 337 1,230.00 1,231.00 Sell 4,145 AT
2019-01-24 09:19:49 1,230.00 1,152 1,230.00 1,231.00 Sell 14,170 AT
2019-01-24 09:15:06 1,230.00 337 1,230.00 1,231.00 Sell 4,145 AT
2019-01-24 09:14:31 1,230.00 80 1,229.00 1,231.00 ? 984 AT
2019-01-24 09:14:31 1,230.00 519 1,230.00 1,231.00 Sell 6,384 AT
2019-01-24 09:14:20 1,230.00 770 1,230.00 1,231.00 Sell 9,471 AT
2019-01-24 09:14:20 1,230.00 754 1,230.00 1,231.00 Sell 9,274 AT
2019-01-24 09:14:20 1,230.00 44 1,230.00 1,231.00 Sell 541 AT
2019-01-24 09:14:20 1,230.00 56 1,230.00 1,231.00 Sell 689 AT
2019-01-24 09:14:20 1,230.00 56 1,230.00 1,231.00 Sell 689 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.