UK markets close in 4 hours 18 minutes

Medifast, Inc. (0K05.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
33.26+0.83 (+2.56%)
As of 06:09PM BST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 20240.000.000.0033.2633.26-
22 Apr 202432.5632.7631.8832.4332.43135
19 Apr 202432.7532.7531.9832.4432.44211
18 Apr 202432.4332.4331.7232.4232.42639
17 Apr 202432.5533.3732.3432.4132.41464
16 Apr 202431.3531.7231.1531.7231.7270
15 Apr 202431.5132.0031.2831.4131.41363
12 Apr 202431.5132.2731.0031.3831.38138
11 Apr 202432.0632.5631.8531.9731.97121
10 Apr 202433.4933.4931.7531.8631.86107
09 Apr 202433.1434.8033.1434.1634.16310
08 Apr 202433.6934.2933.1733.8833.88321
05 Apr 202433.8133.8132.4232.5132.511,119
04 Apr 202434.5835.1534.0534.4934.49128
03 Apr 202435.1235.3933.8834.3334.33649
02 Apr 202436.4936.4935.5035.5035.50908
28 Mar 202437.9338.8537.9338.5738.57428
27 Mar 202437.5638.8137.5637.9737.97732
26 Mar 202436.2036.9535.5536.6936.69385
25 Mar 202435.0536.1435.0535.8135.81371
22 Mar 202435.5235.9034.6034.7434.74166
21 Mar 202436.0536.1834.2435.4035.4089
20 Mar 202434.5935.1434.5935.1435.14361
19 Mar 202435.7336.1434.9735.2135.21457
18 Mar 202436.3936.6535.0536.1436.14494
15 Mar 202434.1936.2034.1936.2036.20133
14 Mar 202435.8036.2234.3334.3334.33455
13 Mar 202436.4937.0035.8836.1036.10163
12 Mar 202437.0337.4936.7336.7336.73242
11 Mar 202439.5939.6938.0038.0038.00451
08 Mar 202438.7840.0338.2340.0340.03161
07 Mar 202439.1439.1437.6837.8237.82340
06 Mar 202438.8039.1438.0338.4938.49792
05 Mar 202438.8740.2038.8739.9239.92188
04 Mar 202440.4440.6439.1939.6839.68715
01 Mar 202440.0140.6338.6040.6340.63383
29 Feb 202441.0041.2639.7339.9739.97121
28 Feb 202441.2041.4240.4040.8240.821,040
27 Feb 202440.9042.5840.7341.9441.94885
26 Feb 202440.4541.7340.0740.5540.55436
23 Feb 202440.2241.7840.1941.4541.45988
22 Feb 202439.9040.6238.2540.2940.291,537
21 Feb 202443.5044.8038.7939.3539.352,155
20 Feb 202449.4049.9947.8147.8147.811,449
19 Feb 2024------
16 Feb 202451.0552.1550.7950.7950.79837
15 Feb 202453.9853.9851.3352.1052.10236
14 Feb 202452.9353.4751.7452.2352.2329
13 Feb 202453.2654.3853.1253.2653.26260
12 Feb 202453.8356.3253.2256.3256.32303
09 Feb 202454.0854.6853.1253.3253.32112
08 Feb 202453.9554.7853.7954.0654.0629
07 Feb 202453.8354.5753.6054.1954.1914
06 Feb 202451.5054.0451.5053.6653.6649
05 Feb 202451.8352.8151.7452.6052.60195
02 Feb 202452.9653.5852.8852.8852.8816
01 Feb 202456.2656.2654.5354.5354.5313
31 Jan 202456.8556.8555.2755.8155.81227
30 Jan 202456.1156.8454.8056.8456.84358
29 Jan 202454.5555.8253.3155.4055.40121
26 Jan 202455.7056.0054.4455.2455.24136
25 Jan 202454.8654.9953.4054.9954.9968
24 Jan 202455.2655.2653.3853.3853.38220
23 Jan 202455.2855.7353.7453.7453.74496
22 Jan 202453.9954.9153.5553.8753.8769
19 Jan 202452.8953.3551.8653.2053.20417
18 Jan 202454.4055.3451.5251.6851.68702
17 Jan 202454.8255.6754.4054.7354.73251
16 Jan 202461.1761.4155.8456.6256.621,533
15 Jan 2024------
12 Jan 202461.6662.7561.3861.7461.7477
11 Jan 202464.3664.3661.1061.3361.33741
10 Jan 202463.3964.5062.9063.9363.93303
09 Jan 202464.5667.0564.1164.1164.11399
08 Jan 202463.9364.9563.9364.9564.95950
05 Jan 202463.8864.9963.8864.9964.99117
04 Jan 202468.0468.5564.6364.7164.71541
03 Jan 202470.3070.3068.1669.6969.69176
02 Jan 202467.2669.4966.7169.0369.03840
29 Dec 202367.9968.0266.9167.0367.03235
28 Dec 202366.8468.0866.3367.9467.94441
27 Dec 202366.8167.2166.2666.4466.44608
22 Dec 202367.5069.1767.3167.3167.31426
21 Dec 202368.0568.0566.3766.6866.68170
20 Dec 202366.2569.0866.2569.0869.08372
19 Dec 202367.0367.4966.0066.8866.88262
18 Dec 202368.9268.9266.4366.4366.43906
15 Dec 202370.6371.8369.1369.2669.26631
14 Dec 202369.1270.6166.6270.3470.34932
13 Dec 202373.6573.7363.2463.7363.734,124
12 Dec 202374.6875.8073.3175.6775.67333
11 Dec 202374.5875.9274.0375.2375.23106
08 Dec 202375.0175.7974.4374.5774.57142
07 Dec 202372.2175.2772.2174.6574.65357
06 Dec 202369.4372.3468.6772.1572.15140
05 Dec 202368.9569.6467.8068.1668.16232
04 Dec 202368.2070.0067.7569.5069.50162
01 Dec 202366.5668.9966.1068.2668.26158
30 Nov 202366.6667.0965.6566.2266.2246
29 Nov 202366.4966.8565.5866.1866.18297
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...