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* 0 $10.24 SI Trade
 19:02:58 - 02-Apr-26
Unknown* 4 $10.19 SI Trade
 17:41:37 - 02-Apr-26
Unknown* 0 $10.16 SI Trade
 17:39:53 - 02-Apr-26
Unknown* 60 $10.2095 OTC Trade
 17:08:37 - 02-Apr-26
Unknown* 0 $10.18 SI Trade
 16:44:28 - 02-Apr-26
Unknown* 0 $10.16 SI Trade
 16:22:21 - 02-Apr-26
Unknown* 0 $10.15 SI Trade
 15:44:41 - 02-Apr-26
Unknown* 0 $10.15 SI Trade
 15:43:32 - 02-Apr-26
Unknown* 6 $9.98 SI Trade
 15:38:39 - 02-Apr-26
Unknown* 0 $10.04 SI Trade
 15:26:40 - 02-Apr-26
Unknown* 0 $10.02 SI Trade
 15:21:13 - 02-Apr-26
Unknown* 0 $9.73 OTC Trade
 14:30:38 - 02-Apr-26
Unknown* 0 $9.73 OTC Trade
 14:30:37 - 02-Apr-26
Unknown* 0 $9.73 OTC Trade
 14:30:37 - 02-Apr-26
Unknown* 0 $9.73 OTC Trade
 14:30:37 - 02-Apr-26
Unknown* 0 $10.06 SI Trade
 14:30:01 - 02-Apr-26
Unknown* 1 $10.06 SI Trade
 14:30:01 - 02-Apr-26
Unknown* 0 $10.06 SI Trade
 14:30:01 - 02-Apr-26
Unknown* 1 $10.06 SI Trade
 14:30:01 - 02-Apr-26
Unknown* 0 $10.06 SI Trade
 14:30:01 - 02-Apr-26
Unknown* 0 $10.06 SI Trade
 14:30:01 - 02-Apr-26
Unknown* 3 $9.91 SI Trade
 14:30:01 - 02-Apr-26
Unknown* 0 $10.06 SI Trade
 14:30:01 - 02-Apr-26
Unknown* 0 $10.06 SI Trade
 14:30:01 - 02-Apr-26
Unknown* 0 $10.06 SI Trade
 14:30:01 - 02-Apr-26
Unknown* 0 $10.06 SI Trade
 14:30:01 - 02-Apr-26
Unknown* 0 $10.06 SI Trade
 14:30:01 - 02-Apr-26
Unknown* 0 $10.06 SI Trade
 14:30:01 - 02-Apr-26
Unknown* 0 $10.06 SI Trade
 14:30:01 - 02-Apr-26
Unknown* 1 $10.06 SI Trade
 14:30:01 - 02-Apr-26
Unknown* 0 $10.06 SI Trade
 14:30:01 - 02-Apr-26
Unknown* 0 $10.11 SI Trade
 20:54:16 - 01-Apr-26
Unknown* 0 $10.07 SI Trade
 19:25:36 - 01-Apr-26
Unknown* 0 $10.15 SI Trade
 18:55:47 - 01-Apr-26
Unknown* 0 $10.16 SI Trade
 18:22:34 - 01-Apr-26
Unknown* 0 $10.16 SI Trade
 18:21:00 - 01-Apr-26
Unknown* 1 $10.25 SI Trade
 17:58:12 - 01-Apr-26
Unknown* 0 $10.15 SI Trade
 17:49:58 - 01-Apr-26
Unknown* 1 $10.15 SI Trade
 15:38:00 - 01-Apr-26
Unknown* 0 $10.24 OTC Trade
 14:30:08 - 01-Apr-26
Unknown* 0 $10.13 OTC Trade
 14:30:07 - 01-Apr-26
Unknown* 0 $10.21 SI Trade
 14:30:01 - 01-Apr-26
Unknown* 0 $10.21 SI Trade
 14:30:01 - 01-Apr-26
Unknown* 0 $10.21 SI Trade
 14:30:01 - 01-Apr-26
Unknown* 0 $10.11 SI Trade
 14:30:01 - 01-Apr-26
Unknown* 2 $10.21 SI Trade
 14:30:01 - 01-Apr-26
Unknown* 0 $10.21 SI Trade
 14:30:01 - 01-Apr-26
Unknown* 0 $10.21 SI Trade
 14:30:01 - 01-Apr-26
Unknown* 0 $10.21 SI Trade
 14:30:01 - 01-Apr-26
Unknown* 0 $10.21 SI Trade
 14:30:01 - 01-Apr-26
Unknown* 0 $10.21 SI Trade
 14:30:01 - 01-Apr-26
Unknown* 0 $10.21 SI Trade
 14:30:01 - 01-Apr-26
Unknown* 0 $10.21 SI Trade
 14:30:01 - 01-Apr-26
Unknown* 0 $10.21 SI Trade
 14:30:01 - 01-Apr-26
Unknown* 0 $10.21 SI Trade
 14:30:01 - 01-Apr-26
Unknown* 0 $10.21 SI Trade
 14:30:01 - 01-Apr-26
Unknown* 0 $10.21 SI Trade
 14:30:01 - 01-Apr-26
Unknown* 0 $10.21 SI Trade
 14:30:01 - 01-Apr-26
Unknown* 0 $10.21 SI Trade
 14:30:01 - 01-Apr-26
Unknown* 0 $10.21 SI Trade
 14:30:01 - 01-Apr-26
Unknown* 0 $10.21 SI Trade
 14:30:01 - 01-Apr-26
Unknown* 0 $10.21 SI Trade
 14:30:01 - 01-Apr-26
Unknown* 0 $10.21 SI Trade
 14:30:01 - 01-Apr-26
Unknown* 0 $10.21 SI Trade
 14:30:01 - 01-Apr-26
Unknown* 0 $10.21 SI Trade
 14:30:01 - 01-Apr-26
Unknown* 0 $10.21 SI Trade
 14:30:01 - 01-Apr-26
Unknown* 0 $10.21 SI Trade
 14:30:01 - 01-Apr-26
Unknown* 0 $10.21 SI Trade
 14:30:01 - 01-Apr-26
Unknown* 0 $10.21 SI Trade
 14:30:01 - 01-Apr-26
Unknown* 0 $10.21 SI Trade
 14:30:01 - 01-Apr-26
Unknown* 0 $10.11 SI Trade
 14:30:01 - 01-Apr-26
Unknown* 0 $10.21 SI Trade
 14:30:01 - 01-Apr-26
Unknown* 0 $10.19 SI Trade
 12:16:05 - 01-Apr-26
Unknown* 1 $10.24 SI Trade
 20:25:41 - 31-Mar-26
Unknown* 0 $10.16 SI Trade
 18:55:46 - 31-Mar-26
Unknown* 0 $10.16 SI Trade
 18:55:46 - 31-Mar-26
Unknown* 0 $10.16 SI Trade
 18:55:46 - 31-Mar-26
Unknown* 0 $10.16 SI Trade
 18:55:46 - 31-Mar-26
Unknown* 0 $10.17 SI Trade
 18:34:02 - 31-Mar-26
Unknown* 0 $10.17 SI Trade
 18:34:02 - 31-Mar-26
Unknown* 0 $10.13 SI Trade
 18:32:00 - 31-Mar-26
Unknown* 0 $10.23 SI Trade
 18:04:00 - 31-Mar-26
Unknown* 0 $10.11 SI Trade
 17:16:31 - 31-Mar-26
Unknown* 0 $10.12 SI Trade
 16:56:55 - 31-Mar-26
Unknown* 0 $10.04 SI Trade
 16:31:41 - 31-Mar-26
Unknown* 8 $10.03 SI Trade
 14:34:49 - 31-Mar-26
Unknown* 0 $9.89 SI Trade
 14:30:01 - 31-Mar-26
Unknown* 0 $10.09 SI Trade
 14:30:01 - 31-Mar-26
Unknown* 3 $10.09 SI Trade
 14:30:01 - 31-Mar-26
Unknown* 1 $9.89 SI Trade
 14:30:01 - 31-Mar-26
Unknown* 0 $10.09 SI Trade
 14:30:01 - 31-Mar-26
Unknown* 0 $10.09 SI Trade
 14:30:01 - 31-Mar-26
Unknown* 0 $10.09 SI Trade
 14:30:01 - 31-Mar-26
Unknown* 0 $9.89 SI Trade
 14:30:01 - 31-Mar-26
Unknown* 0 $10.09 SI Trade
 14:30:01 - 31-Mar-26
Unknown* 0 $9.89 SI Trade
 14:30:01 - 31-Mar-26
Unknown* 0 $10.09 SI Trade
 14:30:01 - 31-Mar-26
Unknown* 0 $10.01 SI Trade
 10:04:15 - 31-Mar-26
Unknown* 100 $9.982 OTC Trade
 20:55:28 - 30-Mar-26
Unknown* 0 $9.93 SI Trade
 20:50:57 - 30-Mar-26
Unknown* 400 $9.96 OTC Trade
 20:46:38 - 30-Mar-26
Unknown* 200 $9.95 OTC Trade
 20:45:22 - 30-Mar-26
Unknown* 0 $9.93 SI Trade
 20:37:39 - 30-Mar-26
Unknown* 0 $9.95 SI Trade
 20:22:56 - 30-Mar-26
Unknown* 100 $9.915 OTC Trade
 20:20:35 - 30-Mar-26
Unknown* 0 $9.82 SI Trade
 20:11:52 - 30-Mar-26
Unknown* 1 $10.10 SI Trade
 19:16:59 - 30-Mar-26
Unknown* 17 $10.08 SI Trade
 19:11:30 - 30-Mar-26
Unknown* 6 $10.09 SI Trade
 18:18:18 - 30-Mar-26
Unknown* 0 $10.07 SI Trade
 17:27:10 - 30-Mar-26
Unknown* 0 $10.10 SI Trade
 17:02:55 - 30-Mar-26
Unknown* 0 $10.22 SI Trade
 14:56:35 - 30-Mar-26
Unknown* 0 $10.04 SI Trade
 14:56:35 - 30-Mar-26
Unknown* 0 $10.22 SI Trade
 14:33:52 - 30-Mar-26
Unknown* 0 $10.22 SI Trade
 14:33:52 - 30-Mar-26
Unknown* 0 $10.22 SI Trade
 14:33:52 - 30-Mar-26
Unknown* 0 $10.22 SI Trade
 14:33:52 - 30-Mar-26
Unknown* 0 $10.22 SI Trade
 14:33:52 - 30-Mar-26
Unknown* 0 $10.22 SI Trade
 14:33:52 - 30-Mar-26
Unknown* 8 $10.22 SI Trade
 14:33:50 - 30-Mar-26
Unknown* 1 $10.22 SI Trade
 14:33:50 - 30-Mar-26
Unknown* 0 $10.22 SI Trade
 14:32:09 - 30-Mar-26
Unknown* 0 $10.22 SI Trade
 14:32:09 - 30-Mar-26
Unknown* 0 $10.22 SI Trade
 14:32:09 - 30-Mar-26
Unknown* 2 $10.22 SI Trade
 14:32:09 - 30-Mar-26
Unknown* 0 $10.22 SI Trade
 14:32:09 - 30-Mar-26
Unknown* 0 $10.22 SI Trade
 14:32:09 - 30-Mar-26
Unknown* 0 $10.22 SI Trade
 14:32:09 - 30-Mar-26
Unknown* 0 $10.22 SI Trade
 14:32:09 - 30-Mar-26
Unknown* 0 $10.22 SI Trade
 14:32:09 - 30-Mar-26
Unknown* 0 $10.22 SI Trade
 14:32:09 - 30-Mar-26
Unknown* 0 $10.22 SI Trade
 14:32:09 - 30-Mar-26
Unknown* 0 $10.22 SI Trade
 14:32:09 - 30-Mar-26
Unknown* 0 $10.22 SI Trade
 14:32:09 - 30-Mar-26
Unknown* 0 $10.22 SI Trade
 14:32:09 - 30-Mar-26
Unknown* 0 $10.22 SI Trade
 14:32:09 - 30-Mar-26
Unknown* 3 $10.22 SI Trade
 14:32:09 - 30-Mar-26
Unknown* 0 $10.22 SI Trade
 14:30:04 - 30-Mar-26
Unknown* 0 $10.22 SI Trade
 14:30:01 - 30-Mar-26
Unknown* 0 $10.22 SI Trade
 14:30:01 - 30-Mar-26
Unknown* 0 $10.22 SI Trade
 14:30:01 - 30-Mar-26
Unknown* 0 $10.22 SI Trade
 14:30:01 - 30-Mar-26
Unknown* 0 $10.22 SI Trade
 14:30:01 - 30-Mar-26
Unknown* 0 $10.22 SI Trade
 14:30:01 - 30-Mar-26
Unknown* 0 $10.22 SI Trade
 14:30:01 - 30-Mar-26
Unknown* 0 $10.22 SI Trade
 14:30:01 - 30-Mar-26
Unknown* 0 $10.22 SI Trade
 14:30:01 - 30-Mar-26
Unknown* 8 $10.22 SI Trade
 14:30:01 - 30-Mar-26
Unknown* 0 $10.22 SI Trade
 14:30:01 - 30-Mar-26
Unknown* 0 $10.22 SI Trade
 14:30:01 - 30-Mar-26
Unknown* 0 $9.83 SI Trade
 14:30:01 - 30-Mar-26
Unknown* 0 $10.22 SI Trade
 14:30:01 - 30-Mar-26
Unknown* 0 $10.22 SI Trade
 14:30:01 - 30-Mar-26
Unknown* 0 $10.22 SI Trade
 14:30:01 - 30-Mar-26
Unknown* 0 $10.22 SI Trade
 14:30:01 - 30-Mar-26
Unknown* 0 $10.22 SI Trade
 14:30:01 - 30-Mar-26
Unknown* 0 $10.22 SI Trade
 14:30:01 - 30-Mar-26
Unknown* 246 $9.93 SI Trade
 13:41:53 - 30-Mar-26
Unknown* 21 $9.92 OTC Trade
 13:39:55 - 30-Mar-26
Unknown* 21 $9.92 SI Trade
 13:39:54 - 30-Mar-26
Unknown* 21 $9.93 OTC Trade
 13:31:01 - 30-Mar-26
Unknown* 21 $9.93 SI Trade
 13:31:01 - 30-Mar-26
Unknown* 1 $9.94 SI Trade
 09:00:43 - 30-Mar-26
Unknown* 9 $9.724 Negotiated Trade
OTC Trade
 17:22:52 - 27-Mar-26
Unknown* 0 $9.81 SI Trade
 16:36:27 - 27-Mar-26
Unknown* 0 $9.76 SI Trade
 15:53:28 - 27-Mar-26
Unknown* 0 $9.81 SI Trade
 15:44:08 - 27-Mar-26
Unknown* 0 $9.61 SI Trade
 15:04:38 - 27-Mar-26
Unknown* 6 $9.69 SI Trade
 13:35:50 - 27-Mar-26
Unknown* 2 $9.74 SI Trade
 13:30:04 - 27-Mar-26
Unknown* 1 $9.74 SI Trade
 13:30:04 - 27-Mar-26
Unknown* 2 $9.74 SI Trade
 13:30:04 - 27-Mar-26
Unknown* 0 $9.74 SI Trade
 13:30:04 - 27-Mar-26
Unknown* 1 $9.74 SI Trade
 13:30:04 - 27-Mar-26
Unknown* 0 $9.74 SI Trade
 13:30:04 - 27-Mar-26
Unknown* 0 $9.74 SI Trade
 13:30:04 - 27-Mar-26
Unknown* 0 $9.71 SI Trade
 13:30:01 - 27-Mar-26
Unknown* 0 $9.71 SI Trade
 13:30:01 - 27-Mar-26
Unknown* 0 $9.71 SI Trade
 13:30:01 - 27-Mar-26
Unknown* 0 $9.71 SI Trade
 13:30:01 - 27-Mar-26
Unknown* 3 $9.71 SI Trade
 13:30:01 - 27-Mar-26
Unknown* 0 $9.71 SI Trade
 13:30:01 - 27-Mar-26
Unknown* 0 $9.71 SI Trade
 13:30:01 - 27-Mar-26
Unknown* 0 $9.71 SI Trade
 13:30:01 - 27-Mar-26
Unknown* 0 $9.71 SI Trade
 13:30:01 - 27-Mar-26
Unknown* 0 $9.71 SI Trade
 13:30:01 - 27-Mar-26
Unknown* 0 $9.71 SI Trade
 13:30:01 - 27-Mar-26
Unknown* 30 $9.61 OTC Trade
 17:22:59 - 26-Mar-26
Unknown* 0 $9.59 SI Trade
 16:15:19 - 26-Mar-26
Unknown* 0 $9.58 SI Trade
 15:51:25 - 26-Mar-26
Unknown* 0 $9.63 SI Trade
 15:15:10 - 26-Mar-26
Unknown* 0 $9.70 SI Trade
 14:25:33 - 26-Mar-26
Unknown* 0 $9.67 OTC Trade
 13:56:33 - 26-Mar-26
Unknown* 0 $9.67 OTC Trade
 13:56:32 - 26-Mar-26
Unknown* 0 $9.51 OTC Trade
 13:50:55 - 26-Mar-26
Unknown* 0 $9.51 OTC Trade
 13:50:45 - 26-Mar-26
Unknown* 0 $9.64 SI Trade
 13:30:26 - 26-Mar-26
Unknown* 0 $9.64 SI Trade
 13:30:05 - 26-Mar-26
Unknown* 3 $9.64 SI Trade
 13:30:05 - 26-Mar-26
Unknown* 0 $9.64 SI Trade
 13:30:05 - 26-Mar-26
FTSE 100 Latest
Value10,436.29
Change71.50