Stock quote - Trades

Abcam
ABC: 1,171.00 -12.00 ( -1.01 %) delayed: 18:28PM
Trade Time Price Quantity Bid Offer Buy / Sell* Deal Value (£) Trade Type
2019-03-20 17:07:45 1,182.53 339 1,171.00 1,178.00 Buy 4,009 O
2019-03-20 16:35:14 1,171.00 45,853 1,171.00 1,172.00 Sell 536,939 UT
2019-03-20 16:29:58 1,173.00 35 1,173.00 1,176.00 Sell 411 AT
2019-03-20 16:29:58 1,173.00 279 1,173.00 1,176.00 Sell 3,273 AT
2019-03-20 16:29:57 1,174.00 10 1,174.00 1,176.00 Sell 117 AT
2019-03-20 16:29:55 1,175.00 263 1,175.00 1,177.00 Sell 3,090 AT
2019-03-20 16:29:55 1,175.00 2 1,175.00 1,177.00 Sell 24 AT
2019-03-20 16:29:49 1,176.00 154 1,176.00 1,177.00 Sell 1,811 AT
2019-03-20 16:29:49 1,176.00 35 1,176.00 1,177.00 Sell 412 AT
2019-03-20 16:29:49 1,176.00 36 1,176.00 1,178.00 Sell 423 AT
2019-03-20 16:29:45 1,178.00 42 1,176.00 1,178.00 Buy 495 AT
2019-03-20 16:29:34 1,176.00 300 1,176.00 1,178.00 Sell 3,528 AT
2019-03-20 16:29:34 1,176.00 182 1,176.00 1,178.00 Sell 2,140 AT
2019-03-20 16:29:34 1,176.00 218 1,176.00 1,178.00 Sell 2,564 AT
2019-03-20 16:29:30 1,177.00 300 1,177.00 1,179.00 Sell 3,531 AT
2019-03-20 16:29:30 1,178.00 35 1,176.00 1,178.00 Buy 412 AT
2019-03-20 16:29:30 1,176.00 89 1,176.00 1,178.00 Sell 1,047 AT
2019-03-20 16:29:30 1,178.00 76 1,177.00 1,178.00 Buy 895 AT
2019-03-20 16:29:30 1,177.00 627 1,177.00 1,179.00 Sell 7,380 AT
2019-03-20 16:29:30 1,178.00 200 1,177.00 1,178.00 Buy 2,356 AT
2019-03-20 16:29:14 1,177.00 300 1,177.00 1,178.00 Sell 3,531 AT
2019-03-20 16:29:13 1,177.00 634 1,177.00 1,179.00 Sell 7,462 AT
2019-03-20 16:29:13 1,177.00 287 1,177.00 1,179.00 Sell 3,378 AT
2019-03-20 16:28:37 1,177.00 13 1,177.00 1,179.00 Sell 153 AT
2019-03-20 16:28:37 1,178.00 173 1,178.00 1,180.00 Sell 2,038 AT
2019-03-20 16:28:37 1,178.00 339 1,178.00 1,180.00 Sell 3,993 AT
2019-03-20 16:28:34 1,179.00 25 1,179.00 1,180.00 Sell 295 AT
2019-03-20 16:28:34 1,181.00 46 1,179.00 1,181.00 Buy 543 AT
2019-03-20 16:28:34 1,179.00 17 1,179.00 1,180.00 Sell 200 AT
2019-03-20 16:28:34 1,180.00 2 1,179.00 1,180.00 Buy 24 AT
2019-03-20 16:27:23 1,181.00 66 1,179.00 1,181.00 Buy 779 AT
2019-03-20 16:26:11 1,179.00 25 1,179.00 1,181.00 Sell 295 AT
2019-03-20 16:26:09 1,179.00 345 1,179.00 1,181.00 Sell 4,068 AT
2019-03-20 16:26:09 1,180.00 79 1,180.00 1,181.00 Sell 932 AT
2019-03-20 16:26:09 1,180.00 100 1,180.00 1,181.00 Sell 1,180 AT
2019-03-20 16:26:09 1,180.00 7 1,180.00 1,181.00 Sell 83 AT
2019-03-20 16:26:09 1,180.00 310 1,179.00 1,180.00 Buy 3,658 AT
2019-03-20 16:26:09 1,179.00 9 1,179.00 1,180.00 Sell 106 AT
2019-03-20 16:26:09 1,180.00 458 1,180.00 1,181.00 Sell 5,404 AT
2019-03-20 16:26:09 1,179.00 46 1,179.00 1,181.00 Sell 542 AT
2019-03-20 16:26:09 1,179.00 8 1,179.00 1,180.00 Sell 94 AT
2019-03-20 16:25:32 1,181.00 163 1,179.00 1,181.00 Buy 1,925 AT
2019-03-20 16:25:23 1,179.00 134 1,179.00 1,181.00 Sell 1,580 AT
2019-03-20 16:25:23 1,179.00 13 1,179.00 1,181.00 Sell 153 AT
2019-03-20 16:25:06 1,181.00 1 1,179.00 1,181.00 Buy 12 AT
2019-03-20 16:24:21 1,180.00 537 1,179.00 1,180.00 Buy 6,337 AT
2019-03-20 16:24:21 1,180.00 93 1,179.00 1,180.00 Buy 1,097 AT
2019-03-20 16:24:20 1,180.00 64 1,179.00 1,180.00 Buy 755 AT
2019-03-20 16:23:41 1,179.00 166 1,179.00 1,180.00 Sell 1,957 AT
2019-03-20 16:23:34 1,179.00 833 1,179.00 1,181.00 Sell 9,821 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.