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!

Medifast Ord (0K05) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown* 10 $11.51 OTC Trade
 16:06:56 - 06-Feb-26
Unknown* 0 $11.51 SI Trade
 15:48:19 - 06-Feb-26
Unknown* 0 $11.40 SI Trade
 15:42:14 - 06-Feb-26
Unknown* 166 $11.325 OTC Trade
 15:17:23 - 06-Feb-26
Unknown* 0 $11.26 SI Trade
 15:06:03 - 06-Feb-26
Unknown* 0 $11.29 OTC Trade
 14:53:01 - 06-Feb-26
Unknown* 0 $11.21 OTC Trade
 14:48:49 - 06-Feb-26
Unknown* 8,196 $11.39823 OTC Trade
 14:36:13 - 06-Feb-26
Unknown* 100 $11.315 OTC Trade
 14:35:59 - 06-Feb-26
Unknown* 0 $11.28 SI Trade
 14:32:16 - 06-Feb-26
Unknown* 0 $11.28 SI Trade
 14:32:16 - 06-Feb-26
Unknown* 1 $11.28 SI Trade
 14:32:16 - 06-Feb-26
Unknown* 1,042 $11.00 OTC Trade
 14:31:46 - 06-Feb-26
Unknown* 18,958 $11.00 OTC Trade
 14:31:46 - 06-Feb-26
Unknown* 1 $11.023 Cross
OTC Trade
 14:30:58 - 06-Feb-26
Unknown* 0 $10.98 SI Trade
 14:30:01 - 06-Feb-26
Unknown* 0 $10.98 SI Trade
 14:30:01 - 06-Feb-26
Unknown* 8 $10.82 Cross
OTC Trade
 14:30:01 - 06-Feb-26
Unknown* 0 $10.98 SI Trade
 14:30:01 - 06-Feb-26
Unknown* 0 $10.98 SI Trade
 14:30:01 - 06-Feb-26
Unknown* 0 $10.98 SI Trade
 14:30:01 - 06-Feb-26
Unknown* 0 $10.98 SI Trade
 14:30:01 - 06-Feb-26
Unknown* 0 $10.98 SI Trade
 14:30:01 - 06-Feb-26
Unknown* 0 $10.98 SI Trade
 14:30:01 - 06-Feb-26
Unknown* 0 $10.98 SI Trade
 14:30:01 - 06-Feb-26
Unknown* 0 $10.98 SI Trade
 14:30:01 - 06-Feb-26
Unknown* 0 $10.98 SI Trade
 14:30:01 - 06-Feb-26
Unknown* 0 $10.98 SI Trade
 14:30:01 - 06-Feb-26
Unknown* 11 $10.76 SI Trade
 14:30:01 - 06-Feb-26
Unknown* 0 $10.76 SI Trade
 14:30:01 - 06-Feb-26
Unknown* 0 $10.98 SI Trade
 14:30:01 - 06-Feb-26
Unknown* 0 $11.04 SI Trade
 12:35:51 - 06-Feb-26
Unknown* 0 $10.87 SI Trade
 20:37:16 - 05-Feb-26
Unknown* 2 $10.85 SI Trade
 20:33:06 - 05-Feb-26
Unknown* 2 $10.86 SI Trade
 20:25:46 - 05-Feb-26
Unknown* 0 $10.88 SI Trade
 19:46:18 - 05-Feb-26
Unknown* 2 $10.95 SI Trade
 19:38:15 - 05-Feb-26
Unknown* 0 $11.03 SI Trade
 19:32:27 - 05-Feb-26
Unknown* 0 $11.26 SI Trade
 18:46:11 - 05-Feb-26
Unknown* 0 $10.91 SI Trade
 17:59:25 - 05-Feb-26
Unknown* 0 $10.90 OTC Trade
 17:57:24 - 05-Feb-26
Unknown* 0 $11.00 SI Trade
 17:00:41 - 05-Feb-26
Unknown* 0 $11.00 SI Trade
 17:00:41 - 05-Feb-26
Unknown* 0 $10.97 SI Trade
 16:21:51 - 05-Feb-26
Unknown* 0 $11.03 SI Trade
 16:10:40 - 05-Feb-26
Unknown* 0 $11.02 SI Trade
 16:06:58 - 05-Feb-26
Unknown* 0 $11.05 OTC Trade
 14:51:07 - 05-Feb-26
Unknown* 0 $11.05 OTC Trade
 14:51:06 - 05-Feb-26
Unknown* 0 $11.05 OTC Trade
 14:51:06 - 05-Feb-26
Unknown* 0 $11.05 OTC Trade
 14:51:06 - 05-Feb-26
Unknown* 0 $11.05 OTC Trade
 14:51:06 - 05-Feb-26
Unknown* 0 $11.05 OTC Trade
 14:51:06 - 05-Feb-26
Unknown* 0 $11.05 OTC Trade
 14:51:05 - 05-Feb-26
Unknown* 0 $11.05 OTC Trade
 14:51:05 - 05-Feb-26
Unknown* 0 $11.05 OTC Trade
 14:51:05 - 05-Feb-26
Unknown* 0 $11.38 SI Trade
 14:30:01 - 05-Feb-26
Unknown* 0 $11.38 SI Trade
 14:30:01 - 05-Feb-26
Unknown* 1 $11.38 SI Trade
 14:30:01 - 05-Feb-26
Unknown* 0 $11.38 SI Trade
 14:30:01 - 05-Feb-26
Unknown* 1 $11.38 SI Trade
 14:30:01 - 05-Feb-26
Unknown* 0 $11.38 SI Trade
 14:30:01 - 05-Feb-26
Unknown* 0 $11.38 SI Trade
 14:30:01 - 05-Feb-26
Unknown* 0 $11.38 SI Trade
 14:30:01 - 05-Feb-26
Unknown* 2 $11.01 SI Trade
 14:30:01 - 05-Feb-26
Unknown* 0 $11.38 SI Trade
 14:30:01 - 05-Feb-26
Unknown* 11 $11.38 SI Trade
 14:30:01 - 05-Feb-26
Unknown* 0 $11.38 SI Trade
 14:30:01 - 05-Feb-26
Unknown* 0 $11.38 SI Trade
 14:30:01 - 05-Feb-26
Unknown* 0 $11.15 SI Trade
 20:29:14 - 04-Feb-26
Unknown* 0 $11.14 OTC Trade
 19:34:43 - 04-Feb-26
Unknown* 0 $11.06 SI Trade
 18:23:23 - 04-Feb-26
Unknown* 0 $11.17 SI Trade
 16:23:48 - 04-Feb-26
Unknown* 0 $11.08 OTC Trade
 16:03:51 - 04-Feb-26
Unknown* 2 $11.18 SI Trade
 15:37:07 - 04-Feb-26
Unknown* 0 $11.14 SI Trade
 15:25:08 - 04-Feb-26
Unknown* 3 $11.48 SI Trade
 14:37:52 - 04-Feb-26
Unknown* 0 $11.48 SI Trade
 14:37:52 - 04-Feb-26
Unknown* 1 $11.48 SI Trade
 14:37:52 - 04-Feb-26
Unknown* 5 $11.00 OTC Trade
 14:30:52 - 04-Feb-26
Unknown* 10 $11.00 OTC Trade
 14:30:51 - 04-Feb-26
Unknown* 10 $11.00 OTC Trade
 14:30:51 - 04-Feb-26
Unknown* 5 $11.00 OTC Trade
 14:30:50 - 04-Feb-26
Unknown* 0 $11.49 SI Trade
 14:30:01 - 04-Feb-26
Unknown* 0 $11.49 SI Trade
 14:30:01 - 04-Feb-26
Unknown* 0 $11.49 SI Trade
 14:30:01 - 04-Feb-26
Unknown* 0 $11.04 SI Trade
 14:30:01 - 04-Feb-26
Unknown* 0 $11.49 SI Trade
 14:30:01 - 04-Feb-26
Unknown* 0 $11.07 SI Trade
 14:27:00 - 04-Feb-26
Unknown* 0 $11.02 SI Trade
 20:28:47 - 03-Feb-26
Unknown* 0 $11.06 OTC Trade
 20:02:40 - 03-Feb-26
Unknown* 1 $11.04 SI Trade
 19:03:17 - 03-Feb-26
Unknown* 0 $11.29 SI Trade
 17:17:20 - 03-Feb-26
Unknown* 8 $11.38 SI Trade
 17:16:13 - 03-Feb-26
Unknown* 83 $11.30 OTC Trade
 16:32:23 - 03-Feb-26
Unknown* 0 $11.39 SI Trade
 16:16:01 - 03-Feb-26
Unknown* 0 $11.61 SI Trade
 14:42:15 - 03-Feb-26
Unknown* 0 $11.65 SI Trade
 14:30:01 - 03-Feb-26
Unknown* 0 $11.65 SI Trade
 14:30:01 - 03-Feb-26
Unknown* 0 $11.65 SI Trade
 14:30:01 - 03-Feb-26
Unknown* 0 $11.65 SI Trade
 14:30:01 - 03-Feb-26
Unknown* 2 $11.65 SI Trade
 14:30:01 - 03-Feb-26
Unknown* 0 $11.35 SI Trade
 14:30:01 - 03-Feb-26
Unknown* 20 $11.65 SI Trade
 14:30:01 - 03-Feb-26
Unknown* 0 $11.65 SI Trade
 14:30:01 - 03-Feb-26
Unknown* 0 $11.65 SI Trade
 14:30:01 - 03-Feb-26
Unknown* 1 $11.65 SI Trade
 14:30:01 - 03-Feb-26
Unknown* 0 $11.55 SI Trade
 20:31:34 - 02-Feb-26
Unknown* 0 $11.59 SI Trade
 20:04:53 - 02-Feb-26
Unknown* 1 $11.62 SI Trade
 19:09:30 - 02-Feb-26
Unknown* 0 $11.58 SI Trade
 19:02:15 - 02-Feb-26
Unknown* 0 $11.67 SI Trade
 18:57:14 - 02-Feb-26
Unknown* 0 $11.63 SI Trade
 18:10:54 - 02-Feb-26
Unknown* 0 $11.89 SI Trade
 17:24:20 - 02-Feb-26
Unknown* 10 $11.7158 OTC Trade
 16:49:03 - 02-Feb-26
Unknown* 559 $11.84565 OTC Trade
 16:46:59 - 02-Feb-26
Unknown* 5 $11.84307 OTC Trade
 16:46:59 - 02-Feb-26
Unknown* 56 $11.84305 OTC Trade
 16:46:59 - 02-Feb-26
Unknown* 100 $11.84277 OTC Trade
 16:46:59 - 02-Feb-26
Unknown* 37 $11.84226 OTC Trade
 16:46:59 - 02-Feb-26
Unknown* 4,600 $11.84206 OTC Trade
 16:46:59 - 02-Feb-26
Unknown* 1,125 $11.77604 OTC Trade
 16:46:58 - 02-Feb-26
Unknown* 114 $11.66866 OTC Trade
 16:46:35 - 02-Feb-26
Unknown* 100 $11.65875 OTC Trade
 16:46:35 - 02-Feb-26
Unknown* 100 $11.65833 OTC Trade
 16:46:35 - 02-Feb-26
Unknown* 928 $11.69452 OTC Trade
 16:46:15 - 02-Feb-26
Unknown* 6,357 $11.69379 OTC Trade
 16:46:15 - 02-Feb-26
Unknown* 3,755 $11.68846 OTC Trade
 16:46:15 - 02-Feb-26
Unknown* 700 $11.67521 OTC Trade
 16:46:11 - 02-Feb-26
Unknown* 600 $11.65586 OTC Trade
 16:46:08 - 02-Feb-26
Unknown* 2,200 $11.65541 OTC Trade
 16:46:08 - 02-Feb-26
Unknown* 1,700 $11.65189 OTC Trade
 16:46:08 - 02-Feb-26
Unknown* 900 $11.65063 OTC Trade
 16:46:08 - 02-Feb-26
Unknown* 300 $11.64892 OTC Trade
 16:46:08 - 02-Feb-26
Unknown* 700 $11.64877 OTC Trade
 16:46:08 - 02-Feb-26
Unknown* 869 $11.53746 OTC Trade
 16:45:17 - 02-Feb-26
Unknown* 100 $11.53242 OTC Trade
 16:45:17 - 02-Feb-26
Unknown* 996 $11.51483 OTC Trade
 16:45:17 - 02-Feb-26
Unknown* 300 $11.50405 OTC Trade
 16:45:17 - 02-Feb-26
Unknown* 700 $11.50224 OTC Trade
 16:45:17 - 02-Feb-26
Unknown* 3,900 $11.49426 OTC Trade
 16:45:17 - 02-Feb-26
Unknown* 100 $11.45919 OTC Trade
 16:45:17 - 02-Feb-26
Unknown* 100 $11.45337 OTC Trade
 16:45:17 - 02-Feb-26
Unknown* 100 $11.45 OTC Trade
 16:45:17 - 02-Feb-26
Unknown* 1,000 $11.45 OTC Trade
 16:45:17 - 02-Feb-26
Unknown* 100 $11.45 OTC Trade
 16:45:17 - 02-Feb-26
Unknown* 222 $11.3996 OTC Trade
 16:33:56 - 02-Feb-26
Unknown* 33 $11.4564 OTC Trade
 16:28:09 - 02-Feb-26
Unknown* 67 $11.4564 OTC Trade
 16:28:09 - 02-Feb-26
Unknown* 0 $11.48 SI Trade
 16:16:39 - 02-Feb-26
Unknown* 0 $11.48 SI Trade
 16:16:39 - 02-Feb-26
Unknown* 0 $11.47 SI Trade
 16:16:10 - 02-Feb-26
Unknown* 0 $11.48 SI Trade
 16:15:35 - 02-Feb-26
Unknown* 0 $11.48 SI Trade
 16:15:28 - 02-Feb-26
Unknown* 0 $11.38 SI Trade
 16:09:06 - 02-Feb-26
Unknown* 0 $11.39 SI Trade
 15:58:27 - 02-Feb-26
Unknown* 0 $11.39 SI Trade
 15:54:28 - 02-Feb-26
Unknown* 0 $11.47 SI Trade
 15:37:19 - 02-Feb-26
Unknown* 0 $11.51 SI Trade
 15:19:57 - 02-Feb-26
Unknown* 0 $11.47 SI Trade
 14:31:31 - 02-Feb-26
Unknown* 0 $11.47 SI Trade
 14:31:31 - 02-Feb-26
Unknown* 0 $11.16 SI Trade
 14:30:01 - 02-Feb-26
Unknown* 0 $11.57 SI Trade
 14:30:01 - 02-Feb-26
Unknown* 0 $11.57 SI Trade
 14:30:01 - 02-Feb-26
Unknown* 0 $11.57 SI Trade
 14:30:01 - 02-Feb-26
Unknown* 7 $11.31 Cross
OTC Trade
 14:30:01 - 02-Feb-26
Unknown* 2 $11.57 SI Trade
 14:30:01 - 02-Feb-26
Unknown* 0 $11.16 SI Trade
 14:30:01 - 02-Feb-26
Unknown* 0 $11.57 SI Trade
 14:30:01 - 02-Feb-26
Unknown* 0 $11.57 SI Trade
 14:30:01 - 02-Feb-26
Unknown* 0 $11.57 SI Trade
 14:30:01 - 02-Feb-26
Unknown* 0 $11.57 SI Trade
 14:30:01 - 02-Feb-26
Unknown* 0 $11.57 SI Trade
 14:30:01 - 02-Feb-26
Unknown* 0 $11.57 SI Trade
 14:30:01 - 02-Feb-26
Unknown* 0 $11.57 SI Trade
 14:30:01 - 02-Feb-26
Unknown* 0 $11.57 SI Trade
 14:30:01 - 02-Feb-26
Unknown* 0 $11.57 SI Trade
 14:30:01 - 02-Feb-26
Unknown* 0 $11.57 SI Trade
 14:30:01 - 02-Feb-26
Unknown* 0 $11.57 SI Trade
 14:30:01 - 02-Feb-26
Unknown* 0 $11.57 SI Trade
 14:30:01 - 02-Feb-26
Unknown* 0 $11.57 SI Trade
 14:30:01 - 02-Feb-26
Unknown* 2 $11.16 SI Trade
 14:30:01 - 02-Feb-26
Unknown* 0 $11.57 SI Trade
 14:30:01 - 02-Feb-26
Unknown* 0 $11.57 SI Trade
 14:30:01 - 02-Feb-26
Unknown* 0 $11.57 SI Trade
 14:30:01 - 02-Feb-26
Unknown* 0 $11.57 SI Trade
 14:30:01 - 02-Feb-26
Unknown* 0 $11.57 SI Trade
 14:30:01 - 02-Feb-26
Unknown* 0 $11.16 SI Trade
 14:30:01 - 02-Feb-26
Unknown* 0 $11.57 SI Trade
 14:30:01 - 02-Feb-26
Unknown* 0 $11.57 SI Trade
 14:30:01 - 02-Feb-26
Unknown* 0 $11.57 SI Trade
 14:30:01 - 02-Feb-26
Unknown* 0 $11.57 SI Trade
 14:30:01 - 02-Feb-26
Unknown* 0 $11.57 SI Trade
 14:30:01 - 02-Feb-26
Unknown* 0 $11.57 SI Trade
 14:30:01 - 02-Feb-26
Unknown* 0 $11.57 SI Trade
 14:30:01 - 02-Feb-26
Unknown* 0 $11.57 SI Trade
 14:30:01 - 02-Feb-26
Unknown* 0 $11.57 SI Trade
 14:30:01 - 02-Feb-26
Unknown* 0 $11.57 SI Trade
 14:30:01 - 02-Feb-26
Unknown* 0 $11.16 SI Trade
 14:30:01 - 02-Feb-26
Unknown* 0 $11.57 SI Trade
 14:30:01 - 02-Feb-26
Unknown* 0 $11.57 SI Trade
 14:30:01 - 02-Feb-26
FTSE 100 Latest
Value10,369.75
Change60.53