Stock quote - Trades

Abcam
ABC: 1,245.00 -26.00 ( -2.05 %) delayed: 14:45PM
Trade Time Price Quantity Bid Offer Buy / Sell* Deal Value (£) Trade Type
2019-11-14 14:29:30 1,243.00 300 1,242.00 1,243.00 Buy 3,729 AT
2019-11-14 14:29:30 1,243.00 39 1,242.00 1,243.00 Buy 485 AT
2019-11-14 14:29:30 1,243.00 347 1,242.00 1,243.00 Buy 4,313 AT
2019-11-14 14:29:30 1,243.00 41 1,243.00 1,245.00 Sell 510 AT
2019-11-14 14:29:30 1,243.00 259 1,243.00 1,245.00 Sell 3,219 AT
2019-11-14 14:29:30 1,243.00 652 1,242.00 1,243.00 Buy 8,104 AT
2019-11-14 14:29:30 1,243.00 159 1,242.00 1,243.00 Buy 1,976 AT
2019-11-14 14:29:30 1,243.00 48 1,242.00 1,243.00 Buy 597 AT
2019-11-14 14:29:30 1,244.00 18 1,243.00 1,244.00 Buy 224 AT
2019-11-14 14:29:30 1,243.00 55 1,242.00 1,243.00 Buy 684 AT
2019-11-14 14:29:30 1,243.00 473 1,242.00 1,243.00 Buy 5,879 AT
2019-11-14 14:27:40 1,242.00 73 1,242.00 1,243.00 Sell 907 AT
2019-11-14 14:27:40 1,242.00 190 1,239.00 1,242.00 Buy 2,360 AT
2019-11-14 14:27:40 1,242.00 59 1,242.00 1,243.00 Sell 733 AT
2019-11-14 14:27:40 1,242.00 133 1,239.00 1,242.00 Buy 1,652 AT
2019-11-14 14:27:40 1,242.00 57 1,239.00 1,242.00 Buy 708 AT
2019-11-14 14:27:40 1,242.00 190 1,239.00 1,242.00 Buy 2,360 AT
2019-11-14 14:26:27 1,242.00 192 1,242.00 1,243.00 Sell 2,385 AT
2019-11-14 14:26:27 1,242.00 16 1,242.00 1,243.00 Sell 199 AT
2019-11-14 14:26:27 1,242.00 4 1,242.00 1,243.00 Sell 50 AT
2019-11-14 14:26:27 1,242.00 172 1,242.00 1,243.00 Sell 2,136 AT
2019-11-14 14:26:27 1,242.00 350 1,242.00 1,243.00 Sell 4,347 AT
2019-11-14 14:26:27 1,242.00 265 1,242.00 1,243.00 Sell 3,291 AT
2019-11-14 14:26:15 1,242.00 27 1,239.00 1,242.00 Buy 335 AT
2019-11-14 14:26:15 1,242.00 130 1,239.00 1,242.00 Buy 1,615 AT
2019-11-14 14:26:15 1,242.00 342 1,242.00 1,243.00 Sell 4,248 AT
2019-11-14 14:26:15 1,242.00 130 1,239.00 1,242.00 Buy 1,615 AT
2019-11-14 14:26:15 1,242.00 130 1,239.00 1,242.00 Buy 1,615 AT
2019-11-14 14:26:15 1,242.00 130 1,239.00 1,242.00 Buy 1,615 AT
2019-11-14 14:26:15 1,242.00 90 1,239.00 1,242.00 Buy 1,118 AT
2019-11-14 14:26:00 1,242.00 70 1,242.00 1,243.00 Sell 869 AT
2019-11-14 14:26:00 1,242.00 168 1,242.00 1,243.00 Sell 2,087 AT
2019-11-14 14:25:30 1,242.00 96 1,242.00 1,243.00 Sell 1,192 AT
2019-11-14 14:25:30 1,242.00 270 1,242.00 1,243.00 Sell 3,353 AT
2019-11-14 14:25:30 1,242.00 96 1,242.00 1,243.00 Sell 1,192 AT
2019-11-14 14:25:30 1,242.00 166 1,242.00 1,243.00 Sell 2,062 AT
2019-11-14 14:25:21 1,242.00 100 1,242.00 1,243.00 Sell 1,242 AT
2019-11-14 14:25:21 1,242.00 56 1,242.00 1,243.00 Sell 696 AT
2019-11-14 14:25:21 1,242.00 175 1,242.00 1,243.00 Sell 2,174 AT
2019-11-14 14:25:20 1,239.00 93 1,239.00 1,243.00 Sell 1,152 AT
2019-11-14 14:25:20 1,242.00 119 1,239.00 1,242.00 Buy 1,478 AT
2019-11-14 14:25:20 1,242.00 251 1,242.00 1,243.00 Sell 3,117 AT
2019-11-14 14:25:20 1,242.00 170 1,239.00 1,242.00 Buy 2,111 AT
2019-11-14 14:25:20 1,242.00 51 1,239.00 1,242.00 Buy 633 AT
2019-11-14 14:25:20 1,242.00 215 1,239.00 1,242.00 Buy 2,670 AT
2019-11-14 14:25:17 1,242.00 30 1,242.00 1,243.00 Sell 373 AT
2019-11-14 14:25:15 1,242.00 84 1,242.00 1,243.00 Sell 1,043 AT
2019-11-14 14:25:14 1,242.00 151 1,242.00 1,243.00 Sell 1,875 AT
2019-11-14 14:25:14 1,242.00 151 1,242.00 1,243.00 Sell 1,875 AT
2019-11-14 14:25:14 1,242.00 19 1,242.00 1,243.00 Sell 236 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.