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* 2 $19.62 OTC Trade
 19:13:59 - 10-Jul-26
Unknown* 50 $19.62 OTC Trade
 19:13:58 - 10-Jul-26
Unknown* 222 $19.6295 OTC Trade
 19:04:36 - 10-Jul-26
Unknown* 30 $19.63 SI Trade
 19:01:29 - 10-Jul-26
Unknown* 45 $19.61 SI Trade
 18:58:10 - 10-Jul-26
Unknown* 362 $19.6095 OTC Trade
 18:58:07 - 10-Jul-26
Unknown* 354 $19.61 SI Trade
 18:58:07 - 10-Jul-26
Unknown* 3 $19.56 SI Trade
 18:48:42 - 10-Jul-26
Unknown* 0 $19.56 SI Trade
 18:34:16 - 10-Jul-26
Unknown* 3 $19.545 OTC Trade
 18:24:15 - 10-Jul-26
Unknown* 1 $19.543 OTC Trade
 18:22:13 - 10-Jul-26
Unknown* 40 $19.5253 OTC Trade
 18:17:49 - 10-Jul-26
Unknown* 5 $19.4522 OTC Trade
 18:06:04 - 10-Jul-26
Unknown* 1 $19.445 OTC Trade
 18:05:25 - 10-Jul-26
Unknown* 13 $19.48 OTC Trade
 17:52:52 - 10-Jul-26
Unknown* 256 $19.48 OTC Trade
 17:52:51 - 10-Jul-26
Unknown* 3 $19.50 SI Trade
 17:41:13 - 10-Jul-26
Unknown* 6 $19.50 SI Trade
 17:40:56 - 10-Jul-26
Unknown* 6 $19.50 SI Trade
 17:40:43 - 10-Jul-26
Unknown* 2 $19.44 SI Trade
 17:38:46 - 10-Jul-26
Unknown* 6 $19.46 OTC Trade
 17:25:35 - 10-Jul-26
Unknown* 1 $19.4691 OTC Trade
 17:22:05 - 10-Jul-26
Unknown* 300 $19.44 SI Trade
 17:13:24 - 10-Jul-26
Unknown* 54 $19.4811 OTC Trade
 17:09:25 - 10-Jul-26
Unknown* 3 $19.59 SI Trade
 17:05:28 - 10-Jul-26
Unknown* 4 $19.55 SI Trade
 17:05:28 - 10-Jul-26
Unknown* 20 $19.5695 OTC Trade
 17:01:09 - 10-Jul-26
Unknown* 2 $19.5658 OTC Trade
 16:56:29 - 10-Jul-26
Unknown* 28 $19.535 OTC Trade
 16:50:28 - 10-Jul-26
Unknown* 9 $19.5201 OTC Trade
 16:50:28 - 10-Jul-26
Unknown* 0 $19.53 SI Trade
 16:48:12 - 10-Jul-26
Unknown* 200 $19.40 SI Trade
 16:41:14 - 10-Jul-26
Unknown* 30 $19.51 SI Trade
 16:40:21 - 10-Jul-26
Unknown* 1,023 $19.5283 OTC Trade
 16:35:30 - 10-Jul-26
Unknown* 2 $19.56 SI Trade
 16:34:30 - 10-Jul-26
Unknown* 1,023 $19.5491 OTC Trade
 16:32:22 - 10-Jul-26
Unknown* 100 $19.5395 OTC Trade
 16:27:58 - 10-Jul-26
Unknown* 1 $19.51 OTC Trade
 16:24:04 - 10-Jul-26
Unknown* 0 $19.56 SI Trade
 16:19:39 - 10-Jul-26
Unknown* 253 $19.71 OTC Trade
 16:17:21 - 10-Jul-26
Unknown* 5 $19.82 OTC Trade
 16:11:33 - 10-Jul-26
Unknown* 0 $19.83 SI Trade
 16:11:28 - 10-Jul-26
Unknown* 14 $19.66 SI Trade
 16:07:52 - 10-Jul-26
Unknown* 1,616 $19.563 OTC Trade
 16:06:25 - 10-Jul-26
Unknown* 0 $19.53 SI Trade
 16:06:21 - 10-Jul-26
Unknown* 46 $19.59 SI Trade
 16:06:16 - 10-Jul-26
Unknown* 400 $19.542 OTC Trade
 16:06:16 - 10-Jul-26
Unknown* 326 $19.5404 OTC Trade
 16:06:09 - 10-Jul-26
Unknown* 501 $19.542 OTC Trade
 16:06:09 - 10-Jul-26
Unknown* 800 $19.56 OTC Trade
 16:06:03 - 10-Jul-26
Unknown* 900 $19.56 OTC Trade
 16:06:03 - 10-Jul-26
Unknown* 122 $19.5775 OTC Trade
 16:06:00 - 10-Jul-26
Unknown* 120 $19.5775 OTC Trade
 16:06:00 - 10-Jul-26
Unknown* 120 $19.578 OTC Trade
 16:06:00 - 10-Jul-26
Unknown* 153 $19.59 SI Trade
 16:05:59 - 10-Jul-26
Unknown* 7 $19.56 OTC Trade
 16:05:46 - 10-Jul-26
Unknown* 4 $19.55 SI Trade
 16:04:34 - 10-Jul-26
Unknown* 7 $19.60 OTC Trade
 16:04:22 - 10-Jul-26
Unknown* 8 $19.55 SI Trade
 15:57:02 - 10-Jul-26
Unknown* 5 $19.60 OTC Trade
 15:55:31 - 10-Jul-26
Unknown* 2 $19.59 OTC Trade
 15:53:57 - 10-Jul-26
Unknown* 1 $19.63 OTC Trade
 15:52:32 - 10-Jul-26
Unknown* 2 $19.71 SI Trade
 15:46:48 - 10-Jul-26
Unknown* 1,019 $19.5911 OTC Trade
 15:45:26 - 10-Jul-26
Unknown* 1,019 $19.6253 OTC Trade
 15:39:15 - 10-Jul-26
Unknown* 1 $19.485 OTC Trade
 15:33:39 - 10-Jul-26
Unknown* 6 $19.3801 OTC Trade
 15:33:08 - 10-Jul-26
Unknown* 0 $19.6317 OTC Trade
 15:30:35 - 10-Jul-26
Unknown* 130 $19.6305 OTC Trade
 15:26:47 - 10-Jul-26
Unknown* 2 $19.68 OTC Trade
 15:25:10 - 10-Jul-26
Unknown* 1 $19.68 OTC Trade
 15:25:10 - 10-Jul-26
Unknown* 2 $19.68 OTC Trade
 15:25:10 - 10-Jul-26
Unknown* 3 $19.68 OTC Trade
 15:25:10 - 10-Jul-26
Unknown* 3 $19.68 OTC Trade
 15:25:10 - 10-Jul-26
Unknown* 1 $19.68 OTC Trade
 15:25:10 - 10-Jul-26
Unknown* 2 $19.68 OTC Trade
 15:25:10 - 10-Jul-26
Unknown* 1 $19.68 OTC Trade
 15:25:10 - 10-Jul-26
Unknown* 100 $19.715 OTC Trade
 15:23:56 - 10-Jul-26
Unknown* 10 $19.70 OTC Trade
 15:21:53 - 10-Jul-26
Unknown* 28 $19.80 SI Trade
 15:20:10 - 10-Jul-26
Unknown* 0 $20.03 SI Trade
 15:12:00 - 10-Jul-26
Unknown* 40 $20.03 OTC Trade
 15:11:37 - 10-Jul-26
Unknown* 1 $20.05 OTC Trade
 15:11:37 - 10-Jul-26
Unknown* 0 $20.17 SI Trade
 15:06:49 - 10-Jul-26
Unknown* 499 $20.04 OTC Trade
 15:03:56 - 10-Jul-26
Unknown* 0 $19.95 SI Trade
 15:01:57 - 10-Jul-26
Unknown* 0 $20.15 SI Trade
 14:57:22 - 10-Jul-26
Unknown* 0 $20.08 SI Trade
 14:55:46 - 10-Jul-26
Unknown* 1 $20.12 OTC Trade
 14:55:40 - 10-Jul-26
Unknown* 150 $20.19 OTC Trade
 14:53:18 - 10-Jul-26
Unknown* 1 $20.29 OTC Trade
 14:50:16 - 10-Jul-26
Unknown* 2 $20.2654 OTC Trade
 14:50:16 - 10-Jul-26
Unknown* 1 $20.2754 OTC Trade
 14:50:15 - 10-Jul-26
Unknown* 5 $20.24 OTC Trade
 14:50:13 - 10-Jul-26
Unknown* 112 $20.20953 OTC Trade
 14:50:13 - 10-Jul-26
Unknown* 0 $20.22 SI Trade
 14:50:03 - 10-Jul-26
Unknown* 10 $20.39 OTC Trade
 14:47:41 - 10-Jul-26
Unknown* 0 $20.17 SI Trade
 14:46:19 - 10-Jul-26
Unknown* 1 $20.2149 OTC Trade
 14:44:15 - 10-Jul-26
Unknown* 3 $20.12 SI Trade
 14:43:00 - 10-Jul-26
Unknown* 98 $20.38306 Currency Conversion
Negotiated Trade
 14:40:21 - 10-Jul-26
Unknown* 13 $20.34 SI Trade
 14:38:33 - 10-Jul-26
Unknown* 24 $20.45 OTC Trade
 14:36:12 - 10-Jul-26
Unknown* 0 $20.45 SI Trade
 14:34:31 - 10-Jul-26
Unknown* 1 $20.36 OTC Trade
 14:33:21 - 10-Jul-26
Unknown* 0 $20.57 SI Trade
 14:31:52 - 10-Jul-26
Unknown* 45 $20.40 OTC Trade
 14:30:52 - 10-Jul-26
Unknown* 0 $20.47 SI Trade
 14:30:28 - 10-Jul-26
Unknown* 5 $20.47 OTC Trade
 14:30:23 - 10-Jul-26
Unknown* 1 $20.57 OTC Trade
 14:30:22 - 10-Jul-26
Unknown* 13 $20.73705 OTC Trade
 14:30:22 - 10-Jul-26
Unknown* 1 $20.57 OTC Trade
 14:30:21 - 10-Jul-26
Unknown* 1 $20.52 OTC Trade
 14:30:21 - 10-Jul-26
Unknown* 1 $20.57 OTC Trade
 14:30:20 - 10-Jul-26
Unknown* 2 $20.5647 OTC Trade
 14:30:20 - 10-Jul-26
Unknown* 1 $20.52 OTC Trade
 14:30:20 - 10-Jul-26
Unknown* 2 $20.57 OTC Trade
 14:30:20 - 10-Jul-26
Unknown* 9 $20.52 OTC Trade
 14:30:20 - 10-Jul-26
Unknown* 2 $20.52 OTC Trade
 14:30:20 - 10-Jul-26
Unknown* 2 $20.57 SI Trade
 14:30:17 - 10-Jul-26
Unknown* 3 $20.70 OTC Trade
 14:30:11 - 10-Jul-26
Unknown* 2 $20.70 OTC Trade
 14:30:10 - 10-Jul-26
Unknown* 3 $20.70 OTC Trade
 14:30:10 - 10-Jul-26
Unknown* 0 $20.90 SI Trade
 14:30:01 - 10-Jul-26
Unknown* 1 $20.90 SI Trade
 14:30:01 - 10-Jul-26
Unknown* 0 $20.90 SI Trade
 14:30:01 - 10-Jul-26
Unknown* 3 $20.63 SI Trade
 14:30:01 - 10-Jul-26
Unknown* 0 $20.90 SI Trade
 14:30:01 - 10-Jul-26
Unknown* 0 $20.90 SI Trade
 14:30:01 - 10-Jul-26
Unknown* 0 $20.90 SI Trade
 14:30:01 - 10-Jul-26
Unknown* 1 $20.90 SI Trade
 14:30:01 - 10-Jul-26
Unknown* 3 $20.63 SI Trade
 14:30:01 - 10-Jul-26
Unknown* 1 $20.63 SI Trade
 14:30:01 - 10-Jul-26
Unknown* 1 $20.90 SI Trade
 14:30:01 - 10-Jul-26
Unknown* 0 $20.90 SI Trade
 14:30:01 - 10-Jul-26
Unknown* 0 $20.63 SI Trade
 14:30:01 - 10-Jul-26
Unknown* 0 $20.90 SI Trade
 14:30:01 - 10-Jul-26
Unknown* 0 $20.63 SI Trade
 14:30:01 - 10-Jul-26
Unknown* 20 $20.63 SI Trade
 14:30:01 - 10-Jul-26
Unknown* 0 $20.63 SI Trade
 14:30:01 - 10-Jul-26
Unknown* 61 $20.90 SI Trade
 14:30:01 - 10-Jul-26
Unknown* 4 $20.90 SI Trade
 14:30:01 - 10-Jul-26
Unknown* 0 $20.90 SI Trade
 14:30:01 - 10-Jul-26
Unknown* 0 $20.63 SI Trade
 14:30:01 - 10-Jul-26
Unknown* 0 $20.90 SI Trade
 14:30:01 - 10-Jul-26
Unknown* 0 $20.90 SI Trade
 14:30:01 - 10-Jul-26
Unknown* 0 $20.90 SI Trade
 14:30:01 - 10-Jul-26
Unknown* 0 $20.71 SI Trade
 14:28:00 - 10-Jul-26
Unknown* 0 $20.71 SI Trade
 14:28:00 - 10-Jul-26
Unknown* 25 $20.54 SI Trade
 14:27:59 - 10-Jul-26
Unknown* 0 $20.54 SI Trade
 14:27:59 - 10-Jul-26
Unknown* 6 $20.50 SI Trade
 14:06:59 - 10-Jul-26
Unknown* 1 $20.45 SI Trade
 13:33:20 - 10-Jul-26
Unknown* 61 $20.44 SI Trade
 12:40:18 - 10-Jul-26
Unknown* 10 $20.50 OTC Trade
 12:22:01 - 10-Jul-26
Unknown* 0 $20.48 SI Trade
 12:15:57 - 10-Jul-26
Unknown* 10 $20.47 OTC Trade
 12:15:57 - 10-Jul-26
Unknown* 2,000 $20.47 OTC Trade
 12:15:35 - 10-Jul-26
Unknown* 65 $20.47 SI Trade
 12:07:18 - 10-Jul-26
Unknown* 8 $20.47 OTC Trade
 11:47:56 - 10-Jul-26
Unknown* 0 $20.45 SI Trade
 10:15:15 - 10-Jul-26
Unknown* 0 $20.44 SI Trade
 10:15:06 - 10-Jul-26
Unknown* 6 $20.40 SI Trade
 10:09:39 - 10-Jul-26
Unknown* 0 $20.40 SI Trade
 10:09:39 - 10-Jul-26
Unknown* 0 $20.40 SI Trade
 10:09:39 - 10-Jul-26
Unknown* 0 $20.40 SI Trade
 09:29:15 - 10-Jul-26
Unknown* 0 $20.40 SI Trade
 09:29:15 - 10-Jul-26
Unknown* 16 $20.43 OTC Trade
 09:24:48 - 10-Jul-26
Unknown* 0 $20.30 SI Trade
 09:03:27 - 10-Jul-26
Unknown* 2 $20.37 SI Trade
 09:00:02 - 10-Jul-26
Unknown* 0 $20.26 SI Trade
 09:00:02 - 10-Jul-26
Unknown* 10 $20.27 OTC Trade
 02:41:58 - 10-Jul-26
Unknown* 0 $20.28 SI Trade
 22:45:01 - 09-Jul-26
Unknown* 300 $20.28 SI Trade
 22:45:01 - 09-Jul-26
Unknown* 100 $20.40719 Currency Conversion
Negotiated Trade
 20:59:51 - 09-Jul-26
Unknown* 33 $20.32 SI Trade
 20:55:57 - 09-Jul-26
Unknown* 0 $20.35 SI Trade
 20:55:33 - 09-Jul-26
Unknown* 0 $20.30 SI Trade
 20:50:00 - 09-Jul-26
Unknown* 0 $20.26 SI Trade
 20:50:00 - 09-Jul-26
Unknown* 0 $20.21 SI Trade
 20:48:16 - 09-Jul-26
Unknown* 0 $20.20 SI Trade
 20:44:49 - 09-Jul-26
Unknown* 0 $20.13 SI Trade
 20:37:27 - 09-Jul-26
Unknown* 0 $20.10 SI Trade
 20:30:53 - 09-Jul-26
Unknown* 439 $20.092 OTC Trade
 20:30:50 - 09-Jul-26
Unknown* 639 $20.09 SI Trade
 20:30:47 - 09-Jul-26
Unknown* 523 $20.0905 OTC Trade
 20:30:46 - 09-Jul-26
Unknown* 722 $20.09 SI Trade
 20:30:46 - 09-Jul-26
Unknown* 722 $20.11 OTC Trade
 20:30:45 - 09-Jul-26
Unknown* 637 $20.09 SI Trade
 20:30:45 - 09-Jul-26
Unknown* 0 $20.30 SI Trade
 20:26:53 - 09-Jul-26
Unknown* 3 $20.32 OTC Trade
 20:16:25 - 09-Jul-26
Unknown* 0 $20.36 SI Trade
 20:07:40 - 09-Jul-26
Unknown* 14 $20.3805 OTC Trade
 20:03:26 - 09-Jul-26
Unknown* 3 $20.4696 OTC Trade
 19:40:46 - 09-Jul-26
Unknown* 0 $20.45 SI Trade
 19:40:44 - 09-Jul-26
Unknown* 7 $20.39 SI Trade
 19:12:47 - 09-Jul-26
Unknown* 0 $20.40 SI Trade
 19:06:35 - 09-Jul-26
Unknown* 0 $20.36 SI Trade
 19:05:51 - 09-Jul-26
Unknown* 73 $20.35 OTC Trade
 19:05:26 - 09-Jul-26
Unknown* 92 $20.26 SI Trade
 19:04:28 - 09-Jul-26
FTSE 100 Latest
Value10,497.29
Change24.84