Stock quote - Trades

Abcam
ABC: 1,204.36 0.00 ( 0.00 %) delayed: 18:28PM
Trade Time Price Quantity Bid Offer Buy / Sell* Deal Value (£) Trade Type
2019-07-22 16:27:07 1,221.00 140 1,220.00 1,221.00 Buy 1,709 AT
2019-07-22 16:27:07 1,220.00 76 1,220.00 1,222.00 Sell 927 AT
2019-07-22 16:27:07 1,220.00 47 1,220.00 1,222.00 Sell 573 AT
2019-07-22 16:27:07 1,220.00 195 1,220.00 1,222.00 Sell 2,379 AT
2019-07-22 16:26:24 1,220.00 359 1,220.00 1,222.00 Sell 4,380 AT
2019-07-22 16:25:48 1,220.00 120 1,218.00 1,220.00 Buy 1,464 AT
2019-07-22 16:25:48 1,220.00 80 1,218.00 1,220.00 Buy 976 AT
2019-07-22 16:25:48 1,220.00 50 1,218.00 1,220.00 Buy 610 AT
2019-07-22 16:25:48 1,220.00 100 1,218.00 1,220.00 Buy 1,220 AT
2019-07-22 16:25:48 1,220.00 193 1,218.00 1,220.00 Buy 2,355 AT
2019-07-22 16:25:44 1,218.00 262 1,218.00 1,219.00 Sell 3,191 AT
2019-07-22 16:25:44 1,219.00 232 1,217.00 1,219.00 Buy 2,828 AT
2019-07-22 16:25:44 1,219.00 110 1,218.00 1,219.00 Buy 1,341 AT
2019-07-22 16:25:44 1,219.00 1 1,218.00 1,219.00 Buy 12 AT
2019-07-22 16:25:44 1,219.00 216 1,217.00 1,219.00 Buy 2,633 AT
2019-07-22 16:25:44 1,219.00 120 1,218.00 1,219.00 Buy 1,463 AT
2019-07-22 16:25:38 1,218.00 33 1,216.00 1,218.00 Buy 402 AT
2019-07-22 16:25:38 1,218.00 4 1,216.00 1,218.00 Buy 49 AT
2019-07-22 16:25:38 1,218.00 284 1,216.00 1,218.00 Buy 3,459 AT
2019-07-22 16:25:38 1,218.00 293 1,216.00 1,218.00 Buy 3,569 AT
2019-07-22 16:25:38 1,218.00 102 1,216.00 1,218.00 Buy 1,242 AT
2019-07-22 16:25:38 1,217.00 48 1,217.00 1,219.00 Sell 584 AT
2019-07-22 16:25:38 1,218.00 309 1,216.00 1,218.00 Buy 3,764 AT
2019-07-22 16:25:38 1,218.00 96 1,216.00 1,218.00 Buy 1,169 AT
2019-07-22 16:25:38 1,218.00 179 1,216.00 1,218.00 Buy 2,180 AT
2019-07-22 16:25:38 1,218.00 234 1,216.00 1,218.00 Buy 2,850 AT
2019-07-22 16:25:38 1,217.00 300 1,217.00 1,219.00 Sell 3,651 AT
2019-07-22 16:24:42 1,217.20 328 1,216.00 1,218.00 Buy 3,992 O
2019-07-22 16:23:34 1,218.00 300 1,216.00 1,218.00 Buy 3,654 AT
2019-07-22 16:23:34 1,218.00 309 1,216.00 1,218.00 Buy 3,764 AT
2019-07-22 16:23:34 1,218.00 190 1,216.00 1,218.00 Buy 2,314 AT
2019-07-22 16:23:34 1,218.00 187 1,217.00 1,218.00 Buy 2,278 AT
2019-07-22 16:23:34 1,218.00 86 1,216.00 1,218.00 Buy 1,047 AT
2019-07-22 16:23:34 1,218.00 211 1,217.00 1,218.00 Buy 2,570 AT
2019-07-22 16:23:34 1,218.00 673 1,216.00 1,218.00 Buy 8,197 AT
2019-07-22 16:23:34 1,218.00 9 1,216.00 1,218.00 Buy 110 AT
2019-07-22 16:23:34 1,218.00 42 1,216.00 1,218.00 Buy 512 AT
2019-07-22 16:23:34 1,218.00 264 1,216.00 1,218.00 Buy 3,216 AT
2019-07-22 16:23:34 1,216.00 53 1,216.00 1,218.00 Sell 644 AT
2019-07-22 16:23:34 1,218.00 76 1,216.00 1,218.00 Buy 926 AT
2019-07-22 16:23:34 1,218.00 696 1,216.00 1,218.00 Buy 8,477 AT
2019-07-22 16:23:34 1,216.00 98 1,216.00 1,218.00 Sell 1,192 AT
2019-07-22 16:23:34 1,218.00 76 1,216.00 1,218.00 Buy 926 AT
2019-07-22 16:23:34 1,218.00 48 1,216.00 1,218.00 Buy 585 AT
2019-07-22 16:23:34 1,218.00 348 1,216.00 1,218.00 Buy 4,239 AT
2019-07-22 16:23:34 1,218.00 136 1,216.00 1,218.00 Buy 1,656 AT
2019-07-22 16:23:34 1,218.00 100 1,216.00 1,218.00 Buy 1,218 AT
2019-07-22 16:23:34 1,217.00 300 1,217.00 1,218.00 Sell 3,651 AT
2019-07-22 16:22:58 1,216.00 34 1,216.00 1,218.00 Sell 413 AT
2019-07-22 16:22:58 1,216.00 37 1,216.00 1,218.00 Sell 450 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.