Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Fastly Cl A Ord (0A3P) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown* 46 $33.21 OTC Trade
 19:14:39 - 02-Apr-26
Unknown* 70 $33.27 OTC Trade
 19:11:44 - 02-Apr-26
Unknown* 5 $33.318 OTC Trade
 19:08:55 - 02-Apr-26
Unknown* 7 $33.38 OTC Trade
 19:04:32 - 02-Apr-26
Unknown* 100 $33.025 OTC Trade
 18:51:47 - 02-Apr-26
Unknown* 0 $32.95 SI Trade
 18:48:32 - 02-Apr-26
Unknown* 1 $33.02 Negotiated Trade
OTC Trade
 18:47:34 - 02-Apr-26
Unknown* 0 $33.06 SI Trade
 18:42:39 - 02-Apr-26
Unknown* 0 $33.03 SI Trade
 18:42:19 - 02-Apr-26
Unknown* 0 $32.93 SI Trade
 18:35:43 - 02-Apr-26
Unknown* 1 $33.05 SI Trade
 18:32:36 - 02-Apr-26
Unknown* 400 $33.0486 OTC Trade
 18:32:32 - 02-Apr-26
Unknown* 13 $33.12 SI Trade
 18:31:25 - 02-Apr-26
Unknown* 355 $33.10 SI Trade
 18:30:08 - 02-Apr-26
Unknown* 13 $33.12 OTC Trade
 18:29:50 - 02-Apr-26
Unknown* 2 $33.08 OTC Trade
 18:29:09 - 02-Apr-26
Unknown* 1 $33.32 SI Trade
 18:23:30 - 02-Apr-26
Unknown* 50 $33.36 OTC Trade
 18:17:17 - 02-Apr-26
Unknown* 16 $33.245 OTC Trade
 18:15:37 - 02-Apr-26
Unknown* 2 $33.37 SI Trade
 18:13:48 - 02-Apr-26
Unknown* 500 $33.36 OTC Trade
 18:13:29 - 02-Apr-26
Unknown* 880 $33.36 OTC Trade
 18:13:29 - 02-Apr-26
Unknown* 2 $33.34 SI Trade
 18:11:43 - 02-Apr-26
Unknown* 1 $33.28333 OTC Trade
 18:11:35 - 02-Apr-26
Unknown* 0 $33.28 SI Trade
 18:10:44 - 02-Apr-26
Unknown* 20 $33.33 OTC Trade
 18:10:31 - 02-Apr-26
Unknown* 0 $33.32 SI Trade
 18:08:05 - 02-Apr-26
Unknown* 649 $33.365 OTC Trade
 18:06:05 - 02-Apr-26
Unknown* 1 $33.3358 OTC Trade
 18:05:53 - 02-Apr-26
Unknown* 0 $33.40 SI Trade
 18:04:08 - 02-Apr-26
Unknown* 0 $33.35 SI Trade
 17:58:54 - 02-Apr-26
Unknown* 2 $33.3711 OTC Trade
 17:58:30 - 02-Apr-26
Unknown* 336 $33.405 OTC Trade
 17:58:05 - 02-Apr-26
Unknown* 414 $33.405 OTC Trade
 17:58:05 - 02-Apr-26
Unknown* 100 $33.3812 OTC Trade
 17:57:17 - 02-Apr-26
Unknown* 5 $33.30 SI Trade
 17:56:13 - 02-Apr-26
Unknown* 100 $33.4695 OTC Trade
 17:49:37 - 02-Apr-26
Unknown* 10 $33.415 OTC Trade
 17:47:45 - 02-Apr-26
Unknown* 50 $33.425 OTC Trade
 17:47:00 - 02-Apr-26
Unknown* 2 $33.51 OTC Trade
 17:46:38 - 02-Apr-26
Unknown* 5 $33.55 SI Trade
 17:44:37 - 02-Apr-26
Unknown* 50 $33.48 OTC Trade
 17:44:07 - 02-Apr-26
Unknown* 10 $33.30 OTC Trade
 17:42:55 - 02-Apr-26
Unknown* 6 $33.2515 Negotiated Trade
OTC Trade
 17:42:33 - 02-Apr-26
Unknown* 550 $33.308 OTC Trade
 17:40:57 - 02-Apr-26
Unknown* 200 $33.29 OTC Trade
 17:40:57 - 02-Apr-26
Unknown* 2 $33.3512 OTC Trade
 17:40:14 - 02-Apr-26
Unknown* 12 $33.13 SI Trade
 17:39:53 - 02-Apr-26
Unknown* 80 $33.085 OTC Trade
 17:38:13 - 02-Apr-26
Unknown* 248 $33.215 OTC Trade
 17:37:05 - 02-Apr-26
Unknown* 252 $33.215 OTC Trade
 17:37:05 - 02-Apr-26
Unknown* 152 $33.215 OTC Trade
 17:37:05 - 02-Apr-26
Unknown* 530 $33.185 OTC Trade
 17:36:23 - 02-Apr-26
Unknown* 219 $33.185 OTC Trade
 17:36:23 - 02-Apr-26
Unknown* 100 $33.315 OTC Trade
 17:35:33 - 02-Apr-26
Unknown* 1,100 $33.305 Negotiated Trade
OTC Trade
 17:33:33 - 02-Apr-26
Unknown* 21 $33.16 SI Trade
 17:28:55 - 02-Apr-26
Unknown* 1,000 $33.05 OTC Trade
 17:25:30 - 02-Apr-26
Unknown* 41 $33.01 SI Trade
 17:24:59 - 02-Apr-26
Unknown* 6 $33.13 Negotiated Trade
OTC Trade
 17:24:05 - 02-Apr-26
Unknown* 20 $33.06 SI Trade
 17:23:10 - 02-Apr-26
Unknown* 6 $33.09 OTC Trade
 17:23:09 - 02-Apr-26
Unknown* 0 $33.08 SI Trade
 17:23:00 - 02-Apr-26
Unknown* 94 $33.17 OTC Trade
 17:21:19 - 02-Apr-26
Unknown* 0 $33.08 SI Trade
 17:21:11 - 02-Apr-26
Unknown* 0 $33.08 SI Trade
 17:21:11 - 02-Apr-26
Unknown* 252 $33.23 OTC Trade
 17:19:53 - 02-Apr-26
Unknown* 148 $33.21 SI Trade
 17:18:43 - 02-Apr-26
Unknown* 6 $33.3086 OTC Trade
 17:15:56 - 02-Apr-26
Unknown* 2 $33.26 SI Trade
 17:15:39 - 02-Apr-26
Unknown* 2,256 $33.425 OTC Trade
 17:15:23 - 02-Apr-26
Unknown* 1,400 $33.425 OTC Trade
 17:15:23 - 02-Apr-26
Unknown* 31 $33.50 SI Trade
 17:12:25 - 02-Apr-26
Unknown* 560 $33.54 OTC Trade
 17:10:52 - 02-Apr-26
Unknown* 440 $33.54 OTC Trade
 17:10:52 - 02-Apr-26
Unknown* 100 $33.5714 OTC Trade
 17:06:24 - 02-Apr-26
Unknown* 100 $33.5714 OTC Trade
 17:06:24 - 02-Apr-26
Unknown* 14 $33.6017 OTC Trade
 17:05:51 - 02-Apr-26
Unknown* 100 $33.65 OTC Trade
 17:04:56 - 02-Apr-26
Unknown* 0 $33.82 SI Trade
 17:02:35 - 02-Apr-26
Unknown* 2 $33.81 OTC Trade
 17:02:29 - 02-Apr-26
Unknown* 1 $33.665 OTC Trade
 17:01:03 - 02-Apr-26
Unknown* 5 $33.67 OTC Trade
 16:58:03 - 02-Apr-26
Unknown* 1 $33.595 OTC Trade
 16:57:44 - 02-Apr-26
Unknown* 10 $33.6683 OTC Trade
 16:57:17 - 02-Apr-26
Unknown* 2 $33.70 SI Trade
 16:56:47 - 02-Apr-26
Unknown* 15 $33.65 OTC Trade
 16:56:37 - 02-Apr-26
Unknown* 2 $33.75 SI Trade
 16:55:12 - 02-Apr-26
Unknown* 2 $33.69 SI Trade
 16:55:00 - 02-Apr-26
Unknown* 0 $33.59 SI Trade
 16:53:53 - 02-Apr-26
Unknown* 13 $33.59 OTC Trade
 16:53:51 - 02-Apr-26
Unknown* 38 $33.60026 Currency Conversion
Negotiated Trade
 16:53:14 - 02-Apr-26
Unknown* 15 $33.58 SI Trade
 16:52:56 - 02-Apr-26
Unknown* 44 $33.69 SI Trade
 16:50:40 - 02-Apr-26
Unknown* 0 $33.65 SI Trade
 16:48:35 - 02-Apr-26
Unknown* 1,091 $33.77 Negotiated Trade
OTC Trade
 16:47:14 - 02-Apr-26
Unknown* 451 $33.83 OTC Trade
 16:46:14 - 02-Apr-26
Unknown* 49 $33.83 OTC Trade
 16:46:14 - 02-Apr-26
Unknown* 500 $33.83 OTC Trade
 16:46:14 - 02-Apr-26
Unknown* 659 $33.85495 Currency Conversion
Negotiated Trade
 16:45:49 - 02-Apr-26
Unknown* 100 $33.84 OTC Trade
 16:45:36 - 02-Apr-26
Unknown* 20 $33.96 SI Trade
 16:44:55 - 02-Apr-26
Unknown* 1 $33.70 OTC Trade
 16:42:07 - 02-Apr-26
Unknown* 50 $33.645 OTC Trade
 16:41:44 - 02-Apr-26
Unknown* 2 $33.6686 OTC Trade
 16:41:21 - 02-Apr-26
Unknown* 9 $33.6487 OTC Trade
 16:40:56 - 02-Apr-26
Unknown* 2 $33.74 OTC Trade
 16:39:23 - 02-Apr-26
Unknown* 0 $33.72 SI Trade
 16:39:13 - 02-Apr-26
Unknown* 12 $33.7265 Negotiated Trade
OTC Trade
 16:39:07 - 02-Apr-26
Unknown* 0 $33.61 SI Trade
 16:38:37 - 02-Apr-26
Unknown* 24 $33.61 SI Trade
 16:38:37 - 02-Apr-26
Unknown* 100 $33.7186 OTC Trade
 16:36:55 - 02-Apr-26
Unknown* 45 $33.75 SI Trade
 16:36:19 - 02-Apr-26
Unknown* 10 $33.705 OTC Trade
 16:36:09 - 02-Apr-26
Unknown* 90 $33.705 OTC Trade
 16:36:09 - 02-Apr-26
Unknown* 70 $33.735 OTC Trade
 16:35:16 - 02-Apr-26
Unknown* 37 $33.60 SI Trade
 16:33:05 - 02-Apr-26
Unknown* 10 $33.6483 OTC Trade
 16:33:04 - 02-Apr-26
Unknown* 7 $33.63 SI Trade
 16:33:01 - 02-Apr-26
Unknown* 141 $33.7817 OTC Trade
 16:31:18 - 02-Apr-26
Unknown* 8 $33.81 OTC Trade
 16:30:44 - 02-Apr-26
Unknown* 2 $33.89 OTC Trade
 16:30:29 - 02-Apr-26
Unknown* 2 $33.97 OTC Trade
 16:28:58 - 02-Apr-26
Unknown* 5 $33.99 OTC Trade
 16:28:30 - 02-Apr-26
Unknown* 2 $33.83 SI Trade
 16:27:55 - 02-Apr-26
Unknown* 8 $33.84 OTC Trade
 16:26:58 - 02-Apr-26
Unknown* 25 $33.76 SI Trade
 16:26:47 - 02-Apr-26
Unknown* 2 $33.83 OTC Trade
 16:26:36 - 02-Apr-26
Unknown* 5 $33.6201 Negotiated Trade
OTC Trade
 16:25:41 - 02-Apr-26
Unknown* 1 $33.56 OTC Trade
 16:24:05 - 02-Apr-26
Unknown* 34 $33.658 OTC Trade
 16:21:55 - 02-Apr-26
Unknown* 8 $33.52 OTC Trade
 16:21:31 - 02-Apr-26
Unknown* 296 $33.47583 OTC Trade
 16:21:30 - 02-Apr-26
Unknown* 0 $33.76 SI Trade
 16:19:04 - 02-Apr-26
Unknown* 0 $33.70 SI Trade
 16:18:55 - 02-Apr-26
Unknown* 58 $33.70 OTC Trade
 16:18:47 - 02-Apr-26
Unknown* 65 $33.875 OTC Trade
 16:17:46 - 02-Apr-26
Unknown* 60 $33.9283 OTC Trade
 16:17:16 - 02-Apr-26
Unknown* 1 $33.84 OTC Trade
 16:16:32 - 02-Apr-26
Unknown* 4 $33.84 OTC Trade
 16:16:32 - 02-Apr-26
Unknown* 2 $33.84 OTC Trade
 16:16:32 - 02-Apr-26
Unknown* 0 $33.84 OTC Trade
 16:16:32 - 02-Apr-26
Unknown* 1 $33.84 OTC Trade
 16:16:32 - 02-Apr-26
Unknown* 6 $33.84 OTC Trade
 16:16:32 - 02-Apr-26
Unknown* 100 $33.85 OTC Trade
 16:16:26 - 02-Apr-26
Unknown* 100 $33.85 OTC Trade
 16:16:26 - 02-Apr-26
Unknown* 0 $33.70 OTC Trade
 16:14:38 - 02-Apr-26
Unknown* 0 $33.71 OTC Trade
 16:14:34 - 02-Apr-26
Unknown* 8 $33.7694 OTC Trade
 16:14:03 - 02-Apr-26
Unknown* 295 $33.83281 OTC Trade
 16:14:02 - 02-Apr-26
Unknown* 100 $33.58 SI Trade
 16:11:07 - 02-Apr-26
Unknown* 100 $33.51 SI Trade
 16:10:28 - 02-Apr-26
Unknown* 6 $33.51 SI Trade
 16:10:28 - 02-Apr-26
Unknown* 29 $33.50 OTC Trade
 16:10:13 - 02-Apr-26
Unknown* 17 $33.52 SI Trade
 16:10:08 - 02-Apr-26
Unknown* 44 $33.445 OTC Trade
 16:09:36 - 02-Apr-26
Unknown* 66 $33.4352 OTC Trade
 16:09:36 - 02-Apr-26
Unknown* 190 $33.445 OTC Trade
 16:09:36 - 02-Apr-26
Unknown* 308 $33.4021 OTC Trade
 16:08:40 - 02-Apr-26
Unknown* 9 $33.42 OTC Trade
 16:08:40 - 02-Apr-26
Unknown* 25 $33.39 OTC Trade
 16:08:38 - 02-Apr-26
Unknown* 45 $33.40 SI Trade
 16:08:37 - 02-Apr-26
Unknown* 158 $33.59 SI Trade
 16:08:33 - 02-Apr-26
Unknown* 7 $33.76 SI Trade
 16:07:27 - 02-Apr-26
Unknown* 4 $33.83 OTC Trade
 16:05:37 - 02-Apr-26
Unknown* 0 $33.76 OTC Trade
 16:04:19 - 02-Apr-26
Unknown* 14 $33.65 OTC Trade
 16:04:00 - 02-Apr-26
Unknown* 95 $33.76 Negotiated Trade
OTC Trade
 16:03:00 - 02-Apr-26
Unknown* 1 $33.7545 OTC Trade
 16:00:45 - 02-Apr-26
Unknown* 40 $33.71 OTC Trade
 16:00:44 - 02-Apr-26
Unknown* 0 $33.74 OTC Trade
 16:00:33 - 02-Apr-26
Unknown* 74 $33.775 OTC Trade
 16:00:33 - 02-Apr-26
Unknown* 6 $33.94 SI Trade
 16:00:15 - 02-Apr-26
Unknown* 100 $34.02 OTC Trade
 15:59:32 - 02-Apr-26
Unknown* 50 $34.00 OTC Trade
 15:59:24 - 02-Apr-26
Unknown* 50 $34.00 OTC Trade
 15:59:24 - 02-Apr-26
Unknown* 300 $34.04 OTC Trade
 15:59:12 - 02-Apr-26
Unknown* 0 $34.09 OTC Trade
 15:58:54 - 02-Apr-26
Unknown* 40 $33.98 SI Trade
 15:57:18 - 02-Apr-26
Unknown* 1 $33.87 OTC Trade
 15:57:12 - 02-Apr-26
Unknown* 27 $33.9033 OTC Trade
 15:57:06 - 02-Apr-26
Unknown* 193 $33.902 OTC Trade
 15:57:06 - 02-Apr-26
Unknown* 51 $34.165 OTC Trade
 15:55:56 - 02-Apr-26
Unknown* 49 $34.165 OTC Trade
 15:55:56 - 02-Apr-26
Unknown* 100 $34.1986 OTC Trade
 15:55:49 - 02-Apr-26
Unknown* 0 $34.20 SI Trade
 15:55:34 - 02-Apr-26
Unknown* 7 $34.12 OTC Trade
 15:55:23 - 02-Apr-26
Unknown* 9 $34.12 OTC Trade
 15:55:23 - 02-Apr-26
Unknown* 84 $34.12 OTC Trade
 15:55:23 - 02-Apr-26
Unknown* 6 $33.70 OTC Trade
 15:50:47 - 02-Apr-26
Unknown* 6 $33.58 OTC Trade
 15:50:31 - 02-Apr-26
Unknown* 4 $33.82 SI Trade
 15:49:49 - 02-Apr-26
Unknown* 100 $33.82 OTC Trade
 15:49:46 - 02-Apr-26
Unknown* 30 $33.80 SI Trade
 15:49:45 - 02-Apr-26
Unknown* 70 $33.80 SI Trade
 15:49:27 - 02-Apr-26
Unknown* 6 $33.81 SI Trade
 15:49:25 - 02-Apr-26
Unknown* 0 $33.95 SI Trade
 15:48:55 - 02-Apr-26
Unknown* 181 $33.95 SI Trade
 15:48:55 - 02-Apr-26
Unknown* 7 $33.80 SI Trade
 15:48:51 - 02-Apr-26
Unknown* 77 $33.99 SI Trade
 15:48:12 - 02-Apr-26
FTSE 100 Latest
Value10,436.29
Change71.50