Tasty (TAST) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Tasty

Date Open High Low Close* Volume
22/09/2011 46.50p 48.44p 46.50p 46.50p 5830
21/09/2011 46.50p 48.44p 46.02p 46.50p 0
20/09/2011 46.50p 48.44p 46.02p 46.50p 0
19/09/2011 46.02p 48.44p 46.02p 46.50p 1006
16/09/2011 46.02p 48.44p 46.02p 46.02p 5161
15/09/2011 45.05p 46.50p 45.05p 46.02p 13445
14/09/2011 45.05p 45.92p 45.05p 45.05p 25805
13/09/2011 41.66p 46.50p 41.66p 45.05p 205928
12/09/2011 41.66p 46.02p 41.66p 45.05p 200766
09/09/2011 41.66p 41.66p 41.22p 41.66p 4335
08/09/2011 41.66p 42.24p 40.69p 41.66p 36128
07/09/2011 41.17p 42.24p 41.17p 41.66p 308
06/09/2011 40.20p 42.05p 40.20p 41.17p 3613
05/09/2011 40.20p 40.20p 38.75p 40.20p 826
02/09/2011 40.20p 40.20p 38.75p 40.20p 6193
01/09/2011 39.72p 41.17p 39.72p 40.20p 0
31/08/2011 38.27p 39.72p 38.27p 39.72p 25805
30/08/2011 40.20p 40.20p 38.27p 38.27p 13258
26/08/2011 40.69p 40.69p 38.75p 40.20p 4219
25/08/2011 40.69p 40.69p 39.72p 40.69p 22938
24/08/2011 43.11p 43.11p 40.69p 40.69p 3097
23/08/2011 44.08p 44.08p 41.66p 43.11p 5161
22/08/2011 44.08p 44.08p 43.84p 44.08p 0
19/08/2011 44.08p 44.08p 43.84p 44.08p 0
18/08/2011 44.08p 44.08p 43.84p 44.08p 2732
17/08/2011 44.08p 44.08p 43.84p 44.08p 0
16/08/2011 44.08p 44.08p 43.84p 44.08p 2581
15/08/2011 44.08p 46.99p 41.71p 44.08p 0
12/08/2011 44.08p 46.99p 41.71p 44.08p 0
11/08/2011 46.99p 46.99p 41.71p 44.08p 10302
10/08/2011 46.99p 46.99p 41.66p 46.99p 0
09/08/2011 46.99p 46.99p 41.66p 46.99p 0
08/08/2011 48.92p 48.92p 41.66p 46.99p 19383
05/08/2011 51.83p 51.83p 46.50p 48.92p 22690
04/08/2011 51.83p 51.83p 51.10p 51.83p 5161
03/08/2011 51.83p 51.83p 51.83p 51.83p 0
02/08/2011 51.83p 52.99p 51.35p 51.83p 31886
01/08/2011 51.83p 51.83p 51.83p 51.83p 0
29/07/2011 51.83p 51.83p 51.59p 51.83p 1813
28/07/2011 52.80p 55.22p 51.83p 51.83p 3249
27/07/2011 52.80p 55.20p 52.80p 52.80p 0
26/07/2011 52.80p 55.20p 52.80p 52.80p 12584
25/07/2011 52.80p 54.25p 52.80p 52.80p 30967
22/07/2011 52.80p 54.01p 47.97p 52.80p 23253
21/07/2011 52.31p 54.25p 52.31p 52.80p 6265
20/07/2011 52.31p 53.86p 51.35p 52.31p 0
19/07/2011 52.31p 53.86p 51.35p 52.31p 0
18/07/2011 52.31p 53.86p 51.35p 52.31p 0
15/07/2011 52.31p 53.86p 51.35p 52.31p 0
14/07/2011 52.31p 53.86p 51.35p 52.31p 1925
13/07/2011 52.31p 52.31p 51.35p 52.31p 516
12/07/2011 52.31p 52.31p 51.35p 52.31p 0
11/07/2011 52.31p 52.31p 51.35p 52.31p 958
08/07/2011 52.31p 53.86p 52.31p 52.31p 361
07/07/2011 49.89p 54.45p 49.89p 52.31p 13639
06/07/2011 49.89p 52.07p 49.89p 49.89p 4445
05/07/2011 49.89p 51.35p 49.89p 49.89p 5161
04/07/2011 49.89p 52.31p 49.89p 49.89p 5161
01/07/2011 49.89p 51.35p 49.89p 49.89p 10322
30/06/2011 49.89p 51.15p 49.89p 49.89p 1177
29/06/2011 49.89p 51.80p 49.89p 49.89p 15483
28/06/2011 49.89p 49.89p 47.52p 49.89p 2598
27/06/2011 49.89p 49.89p 47.52p 49.89p 0
24/06/2011 49.89p 49.89p 47.52p 49.89p 1988
23/06/2011 49.89p 49.89p 47.52p 49.89p 0
22/06/2011 49.89p 49.89p 47.52p 49.89p 0
21/06/2011 49.89p 49.89p 47.52p 49.89p 0
20/06/2011 49.89p 49.89p 47.52p 49.89p 558
17/06/2011 49.89p 49.89p 47.52p 49.89p 2168
16/06/2011 49.89p 51.15p 49.89p 49.89p 0
15/06/2011 49.89p 51.15p 49.89p 49.89p 6193
14/06/2011 49.89p 51.15p 49.89p 49.89p 0
13/06/2011 49.89p 51.15p 49.89p 49.89p 3495
10/06/2011 49.89p 49.89p 47.47p 49.89p 5161
09/06/2011 49.89p 51.35p 47.95p 49.89p 0
08/06/2011 49.89p 51.35p 47.95p 49.89p 0
07/06/2011 49.89p 51.35p 47.95p 49.89p 52419
06/06/2011 49.89p 49.89p 49.41p 49.89p 5161
03/06/2011 49.89p 49.89p 49.89p 49.89p 0
02/06/2011 49.89p 49.89p 49.89p 49.89p 22193
01/06/2011 49.89p 50.38p 47.47p 49.89p 0
31/05/2011 49.89p 50.38p 47.47p 49.89p 0
27/05/2011 48.92p 50.38p 47.47p 49.89p 0
26/05/2011 47.47p 50.38p 47.47p 48.92p 152744
25/05/2011 46.99p 47.47p 46.50p 47.47p 75017
24/05/2011 44.56p 46.99p 44.56p 46.99p 2064
23/05/2011 44.08p 44.56p 44.08p 44.56p 0
20/05/2011 44.08p 44.08p 44.08p 44.08p 0
19/05/2011 44.08p 44.08p 43.60p 44.08p 0
18/05/2011 44.08p 44.08p 43.60p 44.08p 0
17/05/2011 44.08p 44.08p 43.60p 44.08p 0
16/05/2011 44.08p 44.08p 43.60p 44.08p 12486
13/05/2011 42.63p 44.08p 42.63p 44.08p 0
12/05/2011 43.11p 48.44p 41.66p 43.11p 0
11/05/2011 41.66p 48.44p 41.66p 43.11p 20644
10/05/2011 41.66p 42.63p 39.72p 41.66p 0
09/05/2011 40.69p 42.63p 39.72p 41.17p 11024
06/05/2011 40.20p 42.14p 37.30p 40.69p 89331
05/05/2011 45.05p 45.05p 34.88p 40.20p 79484
04/05/2011 45.05p 45.05p 43.60p 45.05p 7226
03/05/2011 46.02p 46.11p 42.63p 45.05p 22745
28/04/2011 46.02p 46.54p 45.53p 46.02p 11387
27/04/2011 46.50p 46.70p 46.02p 46.02p 2101
26/04/2011 46.02p 48.44p 45.53p 46.50p 83484
21/04/2011 46.02p 46.74p 44.56p 46.02p 66546
20/04/2011 42.14p 48.44p 41.17p 46.02p 328130
19/04/2011 37.30p 42.63p 37.30p 41.17p 13116
18/04/2011 33.91p 38.27p 33.91p 37.30p 38884
15/04/2011 33.42p 36.81p 33.42p 33.91p 3669
14/04/2011 32.94p 35.85p 32.94p 33.42p 283
13/04/2011 32.45p 35.85p 32.45p 33.91p 52459
12/04/2011 27.13p 33.90p 25.67p 32.45p 423535
11/04/2011 25.67p 27.13p 25.67p 25.67p 0
08/04/2011 25.67p 27.13p 25.67p 25.67p 36128
07/04/2011 25.67p 26.30p 25.67p 25.67p 10322
06/04/2011 25.67p 26.35p 24.22p 25.67p 0
05/04/2011 25.67p 26.35p 24.22p 25.67p 128974
04/04/2011 25.67p 26.16p 25.67p 25.67p 7551
01/04/2011 25.67p 25.67p 23.49p 25.67p 0
31/03/2011 25.67p 25.67p 23.49p 25.67p 1032
30/03/2011 25.67p 25.67p 25.67p 25.67p 0
29/03/2011 25.67p 25.67p 25.67p 25.67p 0
28/03/2011 25.67p 25.67p 25.67p 25.67p 0
25/03/2011 25.67p 25.67p 25.67p 25.67p 0
24/03/2011 25.67p 25.67p 25.67p 25.67p 2303
23/03/2011 25.67p 28.09p 23.49p 25.67p 0
22/03/2011 25.67p 28.09p 23.49p 25.67p 124486
21/03/2011 25.67p 25.67p 25.67p 25.67p 1889
18/03/2011 25.67p 25.67p 23.49p 25.67p 0
17/03/2011 25.67p 25.67p 23.49p 25.67p 0
16/03/2011 25.67p 25.67p 23.49p 25.67p 0
15/03/2011 25.67p 25.67p 23.49p 25.67p 1032
14/03/2011 25.67p 25.67p 23.49p 25.67p 0
11/03/2011 25.67p 25.67p 23.49p 25.67p 0
10/03/2011 25.67p 25.67p 23.49p 25.67p 0
09/03/2011 25.67p 25.67p 23.49p 25.67p 6443
08/03/2011 25.67p 25.67p 23.30p 25.67p 5161
07/03/2011 25.67p 25.67p 23.25p 25.67p 0
04/03/2011 25.67p 25.67p 23.25p 25.67p 0
03/03/2011 25.67p 25.67p 23.25p 25.67p 0
02/03/2011 25.67p 25.67p 23.25p 25.67p 2871
01/03/2011 25.67p 25.67p 24.46p 25.67p 430
28/02/2011 25.67p 25.67p 24.46p 25.67p 0
25/02/2011 24.70p 25.67p 24.46p 25.67p 5161
24/02/2011 25.67p 25.67p 24.70p 25.67p 3097
23/02/2011 25.67p 26.16p 25.67p 25.67p 0
22/02/2011 25.67p 26.16p 25.67p 25.67p 638
21/02/2011 25.67p 25.67p 24.70p 25.67p 1145
18/02/2011 25.67p 25.67p 24.70p 25.67p 3836
17/02/2011 25.67p 25.67p 24.70p 25.67p 9558
16/02/2011 25.67p 25.67p 24.70p 25.67p 0
15/02/2011 25.67p 25.67p 24.70p 25.67p 0
14/02/2011 25.67p 25.67p 24.70p 25.67p 0
11/02/2011 24.70p 25.67p 24.70p 25.67p 3505
10/02/2011 27.56p 27.56p 23.25p 25.67p 19084
09/02/2011 26.64p 27.78p 24.22p 25.67p 0
08/02/2011 26.64p 27.78p 25.67p 26.64p 0
07/02/2011 26.40p 27.78p 25.67p 26.64p 16690
04/02/2011 27.13p 27.13p 26.16p 26.16p 20644
03/02/2011 26.16p 26.64p 26.16p 26.16p 0
02/02/2011 26.40p 26.64p 26.16p 26.16p 20644
01/02/2011 25.67p 25.67p 25.67p 25.67p 0
31/01/2011 26.16p 27.13p 25.43p 25.67p 26550
28/01/2011 26.16p 27.13p 26.16p 26.16p 1032
27/01/2011 26.16p 26.16p 26.16p 26.16p 0
26/01/2011 26.16p 26.16p 26.16p 26.16p 0
25/01/2011 26.16p 26.16p 26.16p 26.16p 0
24/01/2011 26.16p 26.16p 25.19p 26.16p 11310
21/01/2011 26.16p 26.16p 26.16p 26.16p 0
20/01/2011 26.16p 26.16p 26.16p 26.16p 0
19/01/2011 26.16p 26.16p 24.22p 26.16p 305830
18/01/2011 25.19p 26.16p 25.19p 26.16p 20644
17/01/2011 22.28p 25.19p 22.28p 25.19p 0
14/01/2011 22.28p 25.19p 22.28p 25.19p 50460
13/01/2011 25.19p 25.19p 24.70p 25.19p 0
12/01/2011 25.19p 25.19p 24.70p 25.19p 0
11/01/2011 25.19p 25.19p 24.70p 25.19p 0
10/01/2011 25.19p 25.19p 25.19p 25.19p 0
07/01/2011 25.19p 25.19p 25.19p 25.19p 0
06/01/2011 25.19p 25.19p 25.19p 25.19p 0
05/01/2011 25.19p 25.19p 25.19p 25.19p 0
04/01/2011 26.64p 26.64p 25.19p 25.19p 0
31/12/2010 26.64p 27.66p 26.64p 26.64p 3615
30/12/2010 26.64p 26.64p 26.64p 26.64p 0
29/12/2010 26.64p 27.78p 25.29p 26.64p 2233
24/12/2010 26.64p 27.78p 26.64p 26.64p 682
23/12/2010 26.64p 27.34p 26.64p 26.64p 2473
22/12/2010 27.61p 27.61p 26.16p 26.64p 10322
21/12/2010 27.61p 27.61p 27.61p 27.61p 0
20/12/2010 27.61p 27.61p 27.61p 27.61p 0
17/12/2010 27.61p 27.61p 27.61p 27.61p 0
16/12/2010 27.61p 27.61p 27.61p 27.61p 0
15/12/2010 27.61p 27.61p 26.30p 27.61p 700
14/12/2010 28.09p 30.03p 26.25p 27.61p 9714
13/12/2010 26.64p 29.74p 26.64p 28.09p 10322
10/12/2010 28.09p 28.09p 23.25p 28.09p 14540
09/12/2010 28.09p 28.09p 26.25p 28.09p 3363
08/12/2010 28.09p 28.09p 28.09p 28.09p 0
07/12/2010 27.61p 28.77p 27.61p 28.09p 15483
06/12/2010 27.61p 27.61p 27.61p 27.61p 0

*Close Price adjusted for both dividends and splits