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* 2 $12.72 SI Trade
 18:59:57 - 21-May-26
Unknown* 1 $12.64 SI Trade
 18:33:45 - 21-May-26
Unknown* 0 $12.57 SI Trade
 17:03:31 - 21-May-26
Unknown* 2 $12.47 SI Trade
 16:14:10 - 21-May-26
Unknown* 1 $12.49 SI Trade
 16:07:26 - 21-May-26
Unknown* 1 $12.49 SI Trade
 14:50:37 - 21-May-26
Unknown* 1 $12.09 SI Trade
 14:49:07 - 21-May-26
Unknown* 1 $12.32 SI Trade
 14:30:01 - 21-May-26
Unknown* 0 $12.70 SI Trade
 14:30:01 - 21-May-26
Unknown* 0 $12.32 SI Trade
 14:30:01 - 21-May-26
Unknown* 0 $12.70 SI Trade
 14:30:01 - 21-May-26
Unknown* 0 $12.70 SI Trade
 14:30:01 - 21-May-26
Unknown* 0 $12.32 SI Trade
 14:30:01 - 21-May-26
Unknown* 0 $12.70 SI Trade
 14:30:01 - 21-May-26
Unknown* 0 $12.70 SI Trade
 14:30:01 - 21-May-26
Unknown* 0 $12.70 SI Trade
 14:30:01 - 21-May-26
Unknown* 0 $12.70 SI Trade
 14:30:01 - 21-May-26
Unknown* 0 $12.61 OTC Trade
 20:42:09 - 20-May-26
Unknown* 2 $12.60 SI Trade
 20:35:31 - 20-May-26
Unknown* 1 $12.56 SI Trade
 17:08:03 - 20-May-26
Unknown* 5 $12.61 SI Trade
 16:41:20 - 20-May-26
Unknown* 2 $12.41 SI Trade
 15:47:23 - 20-May-26
Unknown* 6 $12.15 OTC Trade
 14:32:53 - 20-May-26
Unknown* 2 $11.94 OTC Trade
 14:32:53 - 20-May-26
Unknown* 5 $11.94 OTC Trade
 14:32:53 - 20-May-26
Unknown* 3 $11.94 OTC Trade
 14:32:53 - 20-May-26
Unknown* 5 $11.94 OTC Trade
 14:32:53 - 20-May-26
Unknown* 0 $12.48 SI Trade
 14:30:01 - 20-May-26
Unknown* 0 $12.48 SI Trade
 14:30:01 - 20-May-26
Unknown* 0 $12.48 SI Trade
 14:30:01 - 20-May-26
Unknown* 0 $12.48 SI Trade
 14:30:01 - 20-May-26
Unknown* 0 $12.01 SI Trade
 14:30:01 - 20-May-26
Unknown* 0 $12.48 SI Trade
 14:30:01 - 20-May-26
Unknown* 0 $12.55 SI Trade
 09:00:04 - 20-May-26
Unknown* 0 $12.40 SI Trade
 19:04:19 - 19-May-26
Unknown* 0 $12.37 SI Trade
 17:33:57 - 19-May-26
Unknown* 6 $12.43 OTC Trade
 16:31:59 - 19-May-26
Unknown* 12 $12.42 OTC Trade
 16:29:54 - 19-May-26
Unknown* 5 $12.51 SI Trade
 16:06:55 - 19-May-26
Unknown* 0 $12.59 SI Trade
 15:07:51 - 19-May-26
Unknown* 0 $12.43 SI Trade
 14:36:55 - 19-May-26
Unknown* 0 $12.10 SI Trade
 14:30:01 - 19-May-26
Unknown* 0 $12.66 SI Trade
 14:30:01 - 19-May-26
Unknown* 0 $12.10 SI Trade
 14:30:01 - 19-May-26
Unknown* 0 $12.66 SI Trade
 14:30:01 - 19-May-26
Unknown* 0 $12.10 SI Trade
 14:30:01 - 19-May-26
Unknown* 0 $12.66 SI Trade
 14:30:01 - 19-May-26
Unknown* 0 $12.66 SI Trade
 14:30:01 - 19-May-26
Unknown* 0 $12.10 SI Trade
 14:30:01 - 19-May-26
Unknown* 0 $12.66 SI Trade
 14:30:01 - 19-May-26
Unknown* 0 $12.66 SI Trade
 14:30:01 - 19-May-26
Unknown* 0 $12.66 SI Trade
 14:30:01 - 19-May-26
Unknown* 0 $12.66 SI Trade
 14:30:01 - 19-May-26
Unknown* 0 $12.66 SI Trade
 14:30:01 - 19-May-26
Unknown* 0 $12.10 SI Trade
 14:30:01 - 19-May-26
Unknown* 1 $12.59 OTC Trade
 21:00:30 - 18-May-26
Unknown* 0 $12.38 SI Trade
 20:51:04 - 18-May-26
Unknown* 100 $12.472 OTC Trade
 20:47:22 - 18-May-26
Unknown* 200 $12.474 OTC Trade
 20:47:22 - 18-May-26
Unknown* 100 $12.48 OTC Trade
 20:47:22 - 18-May-26
Unknown* 0 $12.62 OTC Trade
 20:27:14 - 18-May-26
Unknown* 0 $12.61 OTC Trade
 20:27:14 - 18-May-26
Unknown* 2 $12.6411 OTC Trade
 18:58:59 - 18-May-26
Unknown* 1 $12.62 OTC Trade
 18:57:05 - 18-May-26
Unknown* 0 $12.64 SI Trade
 18:38:35 - 18-May-26
Unknown* 15 $12.642 OTC Trade
 18:38:35 - 18-May-26
Unknown* 0 $12.66 SI Trade
 17:09:38 - 18-May-26
Unknown* 0 $12.67 SI Trade
 15:56:22 - 18-May-26
Unknown* 0 $12.58 SI Trade
 15:25:12 - 18-May-26
Unknown* 0 $12.60 OTC Trade
 14:50:26 - 18-May-26
Unknown* 0 $12.60 OTC Trade
 14:50:26 - 18-May-26
Unknown* 0 $12.60 OTC Trade
 14:50:20 - 18-May-26
Unknown* 0 $12.60 OTC Trade
 14:50:20 - 18-May-26
Unknown* 0 $12.60 OTC Trade
 14:50:20 - 18-May-26
Unknown* 0 $12.33 SI Trade
 14:45:08 - 18-May-26
Unknown* 1 $12.77 SI Trade
 14:38:16 - 18-May-26
Unknown* 0 $12.77 SI Trade
 14:35:13 - 18-May-26
Unknown* 0 $12.32 SI Trade
 14:30:01 - 18-May-26
Unknown* 0 $12.70 SI Trade
 14:30:01 - 18-May-26
Unknown* 3 $12.32 SI Trade
 14:30:01 - 18-May-26
Unknown* 0 $12.32 SI Trade
 14:30:01 - 18-May-26
Unknown* 0 $12.70 SI Trade
 14:30:01 - 18-May-26
Unknown* 0 $12.70 SI Trade
 14:30:01 - 18-May-26
Unknown* 0 $12.32 SI Trade
 14:30:01 - 18-May-26
Unknown* 0 $12.70 SI Trade
 14:30:01 - 18-May-26
Unknown* 0 $12.70 SI Trade
 14:30:01 - 18-May-26
Unknown* 0 $12.70 SI Trade
 14:30:01 - 18-May-26
Unknown* 0 $12.32 SI Trade
 14:30:01 - 18-May-26
Unknown* 0 $12.32 SI Trade
 14:30:01 - 18-May-26
Unknown* 0 $12.70 SI Trade
 14:30:01 - 18-May-26
Unknown* 0 $12.70 SI Trade
 14:30:01 - 18-May-26
Unknown* 0 $12.32 SI Trade
 14:30:01 - 18-May-26
Unknown* 0 $12.70 SI Trade
 14:30:01 - 18-May-26
Unknown* 0 $12.32 SI Trade
 14:30:01 - 18-May-26
Unknown* 0 $12.70 SI Trade
 14:30:01 - 18-May-26
Unknown* 0 $12.70 SI Trade
 14:30:01 - 18-May-26
Unknown* 0 $12.70 SI Trade
 14:30:01 - 18-May-26
Unknown* 0 $12.70 SI Trade
 14:30:01 - 18-May-26
Unknown* 0 $12.32 SI Trade
 14:30:01 - 18-May-26
Unknown* 0 $12.70 SI Trade
 14:30:01 - 18-May-26
Unknown* 0 $12.70 SI Trade
 14:30:01 - 18-May-26
Unknown* 1 $12.16 SI Trade
 14:29:50 - 18-May-26
Unknown* 11 $12.16 OTC Trade
 14:28:31 - 18-May-26
Unknown* 12 $12.16 SI Trade
 14:28:30 - 18-May-26
Unknown* 400 $13.30 OTC Trade
 00:59:44 - 16-May-26
Unknown* 0 $12.59 SI Trade
 20:51:57 - 15-May-26
Unknown* 1 $12.57 SI Trade
 20:31:22 - 15-May-26
Unknown* 0 $12.57 SI Trade
 19:52:20 - 15-May-26
Unknown* 0 $12.64 SI Trade
 18:44:31 - 15-May-26
Unknown* 0 $12.67 SI Trade
 18:34:07 - 15-May-26
Unknown* 0 $12.71 SI Trade
 17:27:44 - 15-May-26
Unknown* 0 $12.59 SI Trade
 17:19:46 - 15-May-26
Unknown* 0 $12.63 SI Trade
 16:29:26 - 15-May-26
Unknown* 0 $12.56 SI Trade
 16:14:02 - 15-May-26
Unknown* 0 $12.70 SI Trade
 16:09:46 - 15-May-26
Unknown* 0 $12.74 SI Trade
 16:08:40 - 15-May-26
Unknown* 0 $12.74 SI Trade
 16:08:40 - 15-May-26
Unknown* 0 $12.51 SI Trade
 15:23:52 - 15-May-26
Unknown* 0 $12.59 OTC Trade
 14:30:32 - 15-May-26
Unknown* 0 $12.59 OTC Trade
 14:30:32 - 15-May-26
Unknown* 0 $12.59 OTC Trade
 14:30:32 - 15-May-26
Unknown* 0 $12.59 OTC Trade
 14:30:32 - 15-May-26
Unknown* 0 $12.59 OTC Trade
 14:30:32 - 15-May-26
Unknown* 0 $12.59 OTC Trade
 14:30:32 - 15-May-26
Unknown* 0 $12.59 OTC Trade
 14:30:32 - 15-May-26
Unknown* 0 $12.59 OTC Trade
 14:30:32 - 15-May-26
Unknown* 0 $12.59 OTC Trade
 14:30:32 - 15-May-26
Unknown* 0 $12.59 OTC Trade
 14:30:32 - 15-May-26
Unknown* 0 $12.59 OTC Trade
 14:30:32 - 15-May-26
Unknown* 0 $12.59 OTC Trade
 14:30:32 - 15-May-26
Unknown* 0 $12.59 OTC Trade
 14:30:32 - 15-May-26
Unknown* 0 $12.59 OTC Trade
 14:30:32 - 15-May-26
Unknown* 1 $12.52705 OTC Trade
 14:30:31 - 15-May-26
Unknown* 0 $12.59 OTC Trade
 14:30:31 - 15-May-26
Unknown* 0 $12.59 OTC Trade
 14:30:31 - 15-May-26
Unknown* 0 $12.59 OTC Trade
 14:30:31 - 15-May-26
Unknown* 6 $12.592 OTC Trade
 14:30:03 - 15-May-26
Unknown* 2 $12.43 SI Trade
 14:30:01 - 15-May-26
Unknown* 0 $12.76 SI Trade
 14:30:01 - 15-May-26
Unknown* 0 $12.76 SI Trade
 14:30:01 - 15-May-26
Unknown* 0 $12.43 SI Trade
 14:30:01 - 15-May-26
Unknown* 0 $12.76 SI Trade
 14:30:01 - 15-May-26
Unknown* 0 $12.76 SI Trade
 14:30:01 - 15-May-26
Unknown* 0 $12.43 SI Trade
 14:30:01 - 15-May-26
Unknown* 0 $12.76 SI Trade
 14:30:01 - 15-May-26
Unknown* 0 $12.76 SI Trade
 14:30:01 - 15-May-26
Unknown* 0 $12.43 SI Trade
 14:30:01 - 15-May-26
Unknown* 0 $12.72 SI Trade
 19:53:08 - 14-May-26
Unknown* 0 $12.58 SI Trade
 19:37:14 - 14-May-26
Unknown* 3 $12.61 SI Trade
 18:44:40 - 14-May-26
Unknown* 4 $12.67 OTC Trade
 18:08:54 - 14-May-26
Unknown* 0 $12.58 SI Trade
 17:10:56 - 14-May-26
Unknown* 0 $12.55 OTC Trade
 16:27:54 - 14-May-26
Unknown* 0 $12.53 SI Trade
 16:15:27 - 14-May-26
Unknown* 0 $12.59 SI Trade
 16:13:23 - 14-May-26
Unknown* 0 $12.60 OTC Trade
 15:49:04 - 14-May-26
Unknown* 0 $12.59 SI Trade
 15:26:40 - 14-May-26
Unknown* 0 $12.61 SI Trade
 14:48:17 - 14-May-26
Unknown* 8 $12.475 OTC Trade
 14:30:03 - 14-May-26
Unknown* 0 $12.35 SI Trade
 14:30:01 - 14-May-26
Unknown* 0 $12.35 SI Trade
 14:30:01 - 14-May-26
Unknown* 0 $12.35 SI Trade
 14:30:01 - 14-May-26
Unknown* 0 $12.35 SI Trade
 14:30:01 - 14-May-26
Unknown* 2 $12.35 SI Trade
 14:30:01 - 14-May-26
Unknown* 0 $12.70 SI Trade
 14:30:01 - 14-May-26
Unknown* 4 $12.35 SI Trade
 14:30:01 - 14-May-26
Unknown* 0 $12.35 SI Trade
 14:30:01 - 14-May-26
Unknown* 0 $12.70 SI Trade
 14:30:01 - 14-May-26
Unknown* 0 $12.35 SI Trade
 14:30:01 - 14-May-26
Unknown* 8 $12.43 SI Trade
 09:00:04 - 14-May-26
Unknown* 4 $12.61 SI Trade
 18:15:44 - 13-May-26
Unknown* 0 $12.73 SI Trade
 17:07:29 - 13-May-26
Unknown* 0 $12.68 SI Trade
 16:21:53 - 13-May-26
Unknown* 8 $12.6144 OTC Trade
 15:34:54 - 13-May-26
Unknown* 10 $12.6142 OTC Trade
 15:34:50 - 13-May-26
Unknown* 0 $12.66 SI Trade
 14:43:55 - 13-May-26
Unknown* 2 $12.77 SI Trade
 14:33:18 - 13-May-26
Unknown* 0 $12.41 SI Trade
 14:30:01 - 13-May-26
Unknown* 0 $12.83 SI Trade
 14:30:01 - 13-May-26
Unknown* 0 $12.83 SI Trade
 14:30:01 - 13-May-26
Unknown* 0 $12.41 SI Trade
 14:30:01 - 13-May-26
Unknown* 0 $12.83 SI Trade
 14:30:01 - 13-May-26
Unknown* 1 $12.52 SI Trade
 12:01:51 - 13-May-26
Unknown* 6 $12.57 SI Trade
 20:49:38 - 12-May-26
Unknown* 0 $12.70 SI Trade
 18:00:13 - 12-May-26
Unknown* 50 $12.72 OTC Trade
 16:52:59 - 12-May-26
Unknown* 0 $12.62 SI Trade
 16:36:50 - 12-May-26
Unknown* 40 $12.734 OTC Trade
 15:52:07 - 12-May-26
Unknown* 0 $12.61 SI Trade
 15:28:29 - 12-May-26
Unknown* 0 $12.37 SI Trade
 14:51:14 - 12-May-26
Unknown* 1 $12.31 SI Trade
 14:51:12 - 12-May-26
Unknown* 0 $12.37 SI Trade
 14:49:58 - 12-May-26
Unknown* 0 $12.54 SI Trade
 14:34:19 - 12-May-26
Unknown* 3 $12.54 SI Trade
 14:34:19 - 12-May-26
Unknown* 0 $12.54 SI Trade
 14:34:19 - 12-May-26
Unknown* 0 $12.54 SI Trade
 14:34:19 - 12-May-26
Unknown* 1 $12.54 SI Trade
 14:32:48 - 12-May-26
Unknown* 5 $12.405 OTC Trade
 14:30:02 - 12-May-26
Unknown* 0 $12.59 SI Trade
 14:30:01 - 12-May-26
Unknown* 5 $12.59 SI Trade
 14:30:01 - 12-May-26
FTSE 100 Latest
Value10,443.47
Change11.13