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 $10.79 OTC Trade
 18:42:53 - 10-Jul-26
Unknown* 1 $10.94 SI Trade
 16:44:29 - 10-Jul-26
Unknown* 2 $10.94 SI Trade
 16:44:29 - 10-Jul-26
Unknown* 0 $10.81 SI Trade
 16:40:10 - 10-Jul-26
Unknown* 0 $10.81 SI Trade
 16:38:57 - 10-Jul-26
Unknown* 0 $10.85 SI Trade
 16:31:13 - 10-Jul-26
Unknown* 0 $10.81 SI Trade
 16:23:52 - 10-Jul-26
Unknown* 0 $10.81 SI Trade
 16:16:38 - 10-Jul-26
Unknown* 0 $10.81 SI Trade
 16:04:50 - 10-Jul-26
Unknown* 0 $10.81 SI Trade
 16:03:11 - 10-Jul-26
Unknown* 0 $10.70 SI Trade
 15:00:54 - 10-Jul-26
Unknown* 2 $10.90 SI Trade
 14:58:20 - 10-Jul-26
Unknown* 1 $10.90 SI Trade
 14:57:15 - 10-Jul-26
Unknown* 0 $10.90 OTC Trade
 14:52:16 - 10-Jul-26
Unknown* 0 $10.90 OTC Trade
 14:52:16 - 10-Jul-26
Unknown* 0 $10.90 OTC Trade
 14:52:16 - 10-Jul-26
Unknown* 0 $10.90 OTC Trade
 14:52:16 - 10-Jul-26
Unknown* 0 $10.90 OTC Trade
 14:52:16 - 10-Jul-26
Unknown* 0 $10.90 OTC Trade
 14:52:16 - 10-Jul-26
Unknown* 0 $10.90 OTC Trade
 14:52:16 - 10-Jul-26
Unknown* 0 $10.90 OTC Trade
 14:52:16 - 10-Jul-26
Unknown* 0 $10.58 OTC Trade
 14:30:04 - 10-Jul-26
Unknown* 1 $10.79 SI Trade
 14:30:01 - 10-Jul-26
Unknown* 0 $10.79 SI Trade
 14:30:01 - 10-Jul-26
Unknown* 0 $10.46 SI Trade
 14:30:01 - 10-Jul-26
Unknown* 0 $10.79 SI Trade
 14:30:01 - 10-Jul-26
Unknown* 0 $10.46 SI Trade
 14:30:01 - 10-Jul-26
Unknown* 380 $10.82 OTC Trade
 14:30:01 - 10-Jul-26
Unknown* 0 $10.79 SI Trade
 14:30:01 - 10-Jul-26
Unknown* 0 $10.79 SI Trade
 14:30:01 - 10-Jul-26
Unknown* 0 $10.79 SI Trade
 14:30:01 - 10-Jul-26
Unknown* 0 $10.79 SI Trade
 14:30:01 - 10-Jul-26
Unknown* 0 $10.79 SI Trade
 14:30:01 - 10-Jul-26
Unknown* 0 $10.79 SI Trade
 14:30:01 - 10-Jul-26
Unknown* 0 $10.46 SI Trade
 14:30:01 - 10-Jul-26
Unknown* 0 $10.79 SI Trade
 14:30:01 - 10-Jul-26
Unknown* 0 $10.79 SI Trade
 14:30:01 - 10-Jul-26
Unknown* 0 $10.79 SI Trade
 14:30:01 - 10-Jul-26
Unknown* 0 $10.79 SI Trade
 14:30:01 - 10-Jul-26
Unknown* 1 $10.62 SI Trade
 12:02:43 - 10-Jul-26
Unknown* 0 $10.74 SI Trade
 20:57:45 - 09-Jul-26
Unknown* 1 $10.67 SI Trade
 18:00:00 - 09-Jul-26
Unknown* 17 $10.6762 OTC Trade
 17:09:40 - 09-Jul-26
Unknown* 1 $10.67 SI Trade
 15:31:43 - 09-Jul-26
Unknown* 0 $10.73 SI Trade
 15:28:41 - 09-Jul-26
Unknown* 0 $10.72 SI Trade
 15:24:03 - 09-Jul-26
Unknown* 0 $10.77 OTC Trade
 14:54:53 - 09-Jul-26
Unknown* 0 $10.77 OTC Trade
 14:54:53 - 09-Jul-26
Unknown* 0 $10.77 OTC Trade
 14:54:53 - 09-Jul-26
Unknown* 4 $10.57 SI Trade
 14:53:05 - 09-Jul-26
Unknown* 6 $10.745 OTC Trade
 14:30:03 - 09-Jul-26
Unknown* 60 $10.62 OTC Trade
 20:33:08 - 08-Jul-26
Unknown* 2 $10.57 SI Trade
 19:29:39 - 08-Jul-26
Unknown* 1 $10.57 SI Trade
 19:29:33 - 08-Jul-26
Unknown* 0 $10.57 SI Trade
 19:27:24 - 08-Jul-26
Unknown* 0 $10.63 SI Trade
 18:29:08 - 08-Jul-26
Unknown* 0 $10.63 SI Trade
 17:38:32 - 08-Jul-26
Unknown* 0 $10.69 OTC Trade
 17:10:36 - 08-Jul-26
Unknown* 0 $10.56 SI Trade
 16:43:44 - 08-Jul-26
Unknown* 0 $10.63 SI Trade
 16:04:29 - 08-Jul-26
Unknown* 0 $10.60 OTC Trade
 15:44:41 - 08-Jul-26
Unknown* 0 $10.5896 OTC Trade
 15:44:41 - 08-Jul-26
Unknown* 0 $10.62 OTC Trade
 15:42:42 - 08-Jul-26
Unknown* 0 $10.60 SI Trade
 14:30:01 - 08-Jul-26
Unknown* 0 $10.91 SI Trade
 14:30:01 - 08-Jul-26
Unknown* 0 $10.60 SI Trade
 14:30:01 - 08-Jul-26
Unknown* 0 $10.91 SI Trade
 14:30:01 - 08-Jul-26
Unknown* 0 $10.91 SI Trade
 14:30:01 - 08-Jul-26
Unknown* 1 $10.91 SI Trade
 14:30:01 - 08-Jul-26
Unknown* 0 $10.60 SI Trade
 14:30:01 - 08-Jul-26
Unknown* 0 $10.91 SI Trade
 14:30:01 - 08-Jul-26
Unknown* 0 $10.91 SI Trade
 14:30:01 - 08-Jul-26
Unknown* 0 $10.91 SI Trade
 14:30:01 - 08-Jul-26
Unknown* 0 $10.84 SI Trade
 20:09:19 - 07-Jul-26
Unknown* 25 $10.95 OTC Trade
 19:00:34 - 07-Jul-26
Unknown* 1 $10.94 OTC Trade
 18:27:55 - 07-Jul-26
Unknown* 0 $10.90 SI Trade
 18:23:08 - 07-Jul-26
Unknown* 0 $10.98 SI Trade
 18:15:00 - 07-Jul-26
Unknown* 0 $10.93 SI Trade
 18:02:07 - 07-Jul-26
Unknown* 0 $10.89 OTC Trade
 17:05:47 - 07-Jul-26
Unknown* 1 $10.99 OTC Trade
 16:09:04 - 07-Jul-26
Unknown* 0 $10.99 OTC Trade
 16:09:04 - 07-Jul-26
Unknown* 0 $11.07 SI Trade
 15:56:57 - 07-Jul-26
Unknown* 0 $11.04 SI Trade
 15:02:54 - 07-Jul-26
Unknown* 0 $11.18 SI Trade
 14:34:22 - 07-Jul-26
Unknown* 0 $11.18 SI Trade
 14:34:22 - 07-Jul-26
Unknown* 0 $10.83 SI Trade
 14:34:22 - 07-Jul-26
Unknown* 0 $11.18 SI Trade
 14:34:22 - 07-Jul-26
Unknown* 0 $11.18 SI Trade
 14:34:22 - 07-Jul-26
Unknown* 0 $11.18 SI Trade
 14:34:22 - 07-Jul-26
Unknown* 2 $11.18 SI Trade
 14:34:22 - 07-Jul-26
Unknown* 0 $11.18 SI Trade
 14:34:22 - 07-Jul-26
Unknown* 3 $10.83 SI Trade
 14:34:22 - 07-Jul-26
Unknown* 0 $11.18 SI Trade
 14:34:22 - 07-Jul-26
Unknown* 0 $11.18 SI Trade
 14:34:22 - 07-Jul-26
Unknown* 0 $11.18 SI Trade
 14:34:22 - 07-Jul-26
Unknown* 1 $10.83 SI Trade
 14:34:22 - 07-Jul-26
Unknown* 0 $11.18 SI Trade
 14:34:22 - 07-Jul-26
Unknown* 0 $11.18 SI Trade
 14:34:22 - 07-Jul-26
Unknown* 0 $11.38 OTC Trade
 14:30:15 - 07-Jul-26
Unknown* 1 $11.12631 OTC Trade
 14:30:15 - 07-Jul-26
Unknown* 21 $11.02 OTC Trade
 17:21:47 - 06-Jul-26
Unknown* 11 $11.02 OTC Trade
 17:20:14 - 06-Jul-26
Unknown* 1 $11.02 OTC Trade
 17:20:03 - 06-Jul-26
Unknown* 0 $11.06 SI Trade
 16:26:08 - 06-Jul-26
Unknown* 272 $10.8916 OTC Trade
 15:35:05 - 06-Jul-26
Unknown* 0 $11.13 OTC Trade
 14:44:31 - 06-Jul-26
Unknown* 0 $11.33 SI Trade
 14:39:14 - 06-Jul-26
Unknown* 0 $11.33 SI Trade
 14:39:14 - 06-Jul-26
Unknown* 0 $11.33 SI Trade
 14:39:14 - 06-Jul-26
Unknown* 1 $11.33 SI Trade
 14:39:14 - 06-Jul-26
Unknown* 0 $11.18 OTC Trade
 14:30:21 - 06-Jul-26
Unknown* 0 $10.95 OTC Trade
 14:30:07 - 06-Jul-26
Unknown* 7 $11.03 SI Trade
 20:46:14 - 02-Jul-26
Unknown* 0 $11.06 SI Trade
 20:41:24 - 02-Jul-26
Unknown* 0 $11.14 SI Trade
 20:23:25 - 02-Jul-26
Unknown* 12 $11.14 SI Trade
 20:23:19 - 02-Jul-26
Unknown* 11 $11.14 SI Trade
 20:23:18 - 02-Jul-26
Unknown* 0 $11.10 SI Trade
 19:45:52 - 02-Jul-26
Unknown* 1 $11.09 SI Trade
 19:45:22 - 02-Jul-26
Unknown* 1 $10.98 SI Trade
 19:22:12 - 02-Jul-26
Unknown* 0 $10.95 SI Trade
 19:19:18 - 02-Jul-26
Unknown* 7 $10.94 SI Trade
 17:56:56 - 02-Jul-26
Unknown* 12 $10.925 OTC Trade
 17:55:58 - 02-Jul-26
Unknown* 12 $10.94 SI Trade
 17:55:58 - 02-Jul-26
Unknown* 12 $10.94 OTC Trade
 17:55:49 - 02-Jul-26
Unknown* 5 $10.94 SI Trade
 17:55:49 - 02-Jul-26
Unknown* 6 $11.03 SI Trade
 17:24:42 - 02-Jul-26
Unknown* 6 $11.03 SI Trade
 17:24:41 - 02-Jul-26
Unknown* 5 $11.05 SI Trade
 17:18:55 - 02-Jul-26
Unknown* 12 $11.035 OTC Trade
 17:17:48 - 02-Jul-26
Unknown* 12 $11.05 SI Trade
 17:17:48 - 02-Jul-26
Unknown* 4 $11.05 SI Trade
 17:15:45 - 02-Jul-26
Unknown* 0 $11.05 SI Trade
 16:39:51 - 02-Jul-26
Unknown* 1 $11.03 SI Trade
 16:27:33 - 02-Jul-26
Unknown* 4 $11.04 SI Trade
 16:12:03 - 02-Jul-26
Unknown* 5 $11.04 SI Trade
 16:11:46 - 02-Jul-26
Unknown* 5 $11.04 SI Trade
 16:11:42 - 02-Jul-26
Unknown* 5 $11.04 SI Trade
 16:11:32 - 02-Jul-26
Unknown* 3 $11.04 SI Trade
 16:11:31 - 02-Jul-26
Unknown* 2 $11.06 SI Trade
 16:05:25 - 02-Jul-26
Unknown* 5 $11.06 SI Trade
 16:05:21 - 02-Jul-26
Unknown* 5 $11.07 SI Trade
 16:05:00 - 02-Jul-26
Unknown* 5 $11.07 SI Trade
 16:04:51 - 02-Jul-26
Unknown* 5 $11.07 SI Trade
 16:04:45 - 02-Jul-26
Unknown* 5 $11.04 SI Trade
 16:02:24 - 02-Jul-26
Unknown* 1 $11.03 SI Trade
 16:02:21 - 02-Jul-26
Unknown* 0 $11.08 SI Trade
 15:35:55 - 02-Jul-26
Unknown* 0 $11.19 SI Trade
 14:56:28 - 02-Jul-26
Unknown* 0 $11.19 SI Trade
 14:56:28 - 02-Jul-26
Unknown* 0 $11.19 SI Trade
 14:56:28 - 02-Jul-26
Unknown* 0 $11.19 SI Trade
 14:56:28 - 02-Jul-26
Unknown* 0 $11.19 SI Trade
 14:56:28 - 02-Jul-26
Unknown* 0 $11.19 SI Trade
 14:56:28 - 02-Jul-26
Unknown* 0 $11.19 SI Trade
 14:56:28 - 02-Jul-26
Unknown* 0 $11.19 SI Trade
 14:56:28 - 02-Jul-26
Unknown* 0 $11.19 SI Trade
 14:56:28 - 02-Jul-26
Unknown* 0 $11.19 OTC Trade
 14:55:27 - 02-Jul-26
Unknown* 0 $10.84 OTC Trade
 14:30:03 - 02-Jul-26
Unknown* 0 $11.22 SI Trade
 14:30:01 - 02-Jul-26
Unknown* 0 $11.22 SI Trade
 14:30:01 - 02-Jul-26
Unknown* 0 $11.22 SI Trade
 14:30:01 - 02-Jul-26
Unknown* 0 $11.22 SI Trade
 14:30:01 - 02-Jul-26
Unknown* 0 $11.22 SI Trade
 14:30:01 - 02-Jul-26
Unknown* 4 $10.90 SI Trade
 14:30:01 - 02-Jul-26
Unknown* 0 $11.22 SI Trade
 14:30:01 - 02-Jul-26
Unknown* 0 $11.22 SI Trade
 14:30:01 - 02-Jul-26
Unknown* 0 $11.22 SI Trade
 14:30:01 - 02-Jul-26
Unknown* 0 $11.22 SI Trade
 14:30:01 - 02-Jul-26
Unknown* 0 $11.22 SI Trade
 14:30:01 - 02-Jul-26
Unknown* 0 $11.22 SI Trade
 14:30:01 - 02-Jul-26
Unknown* 0 $11.22 SI Trade
 14:30:01 - 02-Jul-26
Unknown* 0 $11.22 SI Trade
 14:30:01 - 02-Jul-26
Unknown* 0 $11.22 SI Trade
 14:30:01 - 02-Jul-26
Unknown* 2 $11.08 SI Trade
 09:00:06 - 02-Jul-26
Unknown* 0 $11.00 SI Trade
 18:02:56 - 01-Jul-26
Unknown* 0 $11.05 OTC Trade
 17:31:05 - 01-Jul-26
Unknown* 0 $11.00 SI Trade
 16:05:54 - 01-Jul-26
Unknown* 0 $11.00 SI Trade
 16:03:46 - 01-Jul-26
Unknown* 0 $10.97 SI Trade
 16:02:57 - 01-Jul-26
Unknown* 0 $11.00 SI Trade
 16:02:51 - 01-Jul-26
Unknown* 0 $10.89 OTC Trade
 16:01:24 - 01-Jul-26
Unknown* 0 $10.89 OTC Trade
 16:01:14 - 01-Jul-26
Unknown* 1 $10.97 SI Trade
 15:48:03 - 01-Jul-26
Unknown* 0 $10.95 OTC Trade
 15:36:41 - 01-Jul-26
Unknown* 0 $11.10 OTC Trade
 15:33:50 - 01-Jul-26
Unknown* 0 $11.00 SI Trade
 15:32:42 - 01-Jul-26
Unknown* 0 $10.85 SI Trade
 14:36:09 - 01-Jul-26
Unknown* 0 $10.85 SI Trade
 14:36:09 - 01-Jul-26
Unknown* 3 $10.85 SI Trade
 14:36:09 - 01-Jul-26
Unknown* 0 $10.85 SI Trade
 14:36:09 - 01-Jul-26
Unknown* 0 $10.96 OTC Trade
 14:30:13 - 01-Jul-26
Unknown* 5 $10.73 OTC Trade
 14:30:07 - 01-Jul-26
Unknown* 0 $10.74 SI Trade
 14:30:01 - 01-Jul-26
Unknown* 0 $10.74 SI Trade
 14:30:01 - 01-Jul-26
Unknown* 0 $10.74 SI Trade
 14:30:01 - 01-Jul-26
Unknown* 0 $10.74 SI Trade
 14:30:01 - 01-Jul-26
Unknown* 0 $10.74 SI Trade
 14:30:01 - 01-Jul-26
Unknown* 1 $10.74 SI Trade
 14:30:01 - 01-Jul-26
Unknown* 0 $10.74 SI Trade
 14:30:01 - 01-Jul-26
FTSE 100 Latest
Value10,497.29
Change24.84