Tasty (TAST) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
20/07/2023 2.25p 2.25p 2.13p 2.25p 0
19/07/2023 2.25p 2.37p 2.04p 2.25p 64901
18/07/2023 2.25p 2.25p 2.20p 2.25p 0
17/07/2023 2.25p 2.25p 2.20p 2.25p 0
14/07/2023 2.25p 2.25p 2.20p 2.25p 0
13/07/2023 2.25p 2.25p 2.20p 2.25p 11182
12/07/2023 2.15p 2.25p 2.15p 2.25p 93000
11/07/2023 2.15p 2.23p 2.15p 2.15p 1811
10/07/2023 2.15p 2.15p 2.02p 2.15p 630
07/07/2023 2.25p 2.25p 2.00p 2.15p 12223
06/07/2023 2.25p 2.25p 2.17p 2.25p 0
05/07/2023 2.25p 2.38p 2.25p 2.25p 4210
04/07/2023 2.35p 2.45p 2.02p 2.25p 9585
03/07/2023 2.35p 2.35p 2.22p 2.35p 340
30/06/2023 2.35p 2.35p 2.30p 2.35p 0
29/06/2023 2.45p 2.45p 2.20p 2.35p 60728
28/06/2023 2.45p 2.60p 2.45p 2.45p 106541
27/06/2023 2.45p 2.45p 2.24p 2.45p 3180
26/06/2023 2.45p 2.45p 2.40p 2.45p 0
23/06/2023 2.45p 2.45p 2.40p 2.45p 0
22/06/2023 2.45p 2.45p 2.24p 2.45p 4000
21/06/2023 2.45p 2.45p 2.40p 2.45p 0
20/06/2023 2.75p 2.85p 2.40p 2.45p 122456
19/06/2023 2.75p 2.75p 2.54p 2.75p 2587
16/06/2023 2.80p 2.80p 2.60p 2.75p 86905
15/06/2023 2.80p 2.80p 2.60p 2.80p 33
14/06/2023 2.80p 2.80p 2.60p 2.80p 51662
13/06/2023 2.80p 2.80p 2.80p 2.80p 0
12/06/2023 2.80p 2.80p 2.63p 2.80p 2493
09/06/2023 2.80p 2.80p 2.63p 2.80p 32
08/06/2023 2.80p 2.90p 2.80p 2.80p 142860
07/06/2023 2.80p 2.80p 2.63p 2.80p 9290
06/06/2023 2.90p 2.90p 2.80p 2.80p 91314
05/06/2023 2.90p 2.95p 2.90p 2.90p 19770
02/06/2023 2.90p 2.90p 2.90p 2.90p 0
01/06/2023 3.00p 3.00p 2.60p 2.90p 100000
31/05/2023 3.00p 3.00p 3.00p 3.00p 0
30/05/2023 3.00p 3.00p 3.00p 3.00p 0
26/05/2023 3.00p 3.00p 3.00p 3.00p 88634
25/05/2023 3.00p 3.00p 3.00p 3.00p 0
24/05/2023 3.00p 3.15p 3.00p 3.00p 2232
23/05/2023 3.05p 3.05p 2.80p 3.00p 335000
22/05/2023 3.05p 3.05p 2.85p 3.05p 1191
19/05/2023 3.05p 3.05p 2.97p 3.05p 0
18/05/2023 3.05p 3.05p 2.90p 3.05p 17379
17/05/2023 3.25p 3.25p 3.00p 3.05p 59043
16/05/2023 3.25p 3.40p 3.25p 3.25p 0
15/05/2023 3.25p 3.50p 3.00p 3.25p 181795
12/05/2023 2.75p 3.25p 2.75p 3.25p 61000
11/05/2023 2.75p 3.00p 2.75p 2.75p 3100
10/05/2023 2.75p 3.00p 2.62p 2.75p 62960
09/05/2023 2.75p 3.00p 2.75p 2.75p 33
05/05/2023 2.75p 2.75p 2.70p 2.75p 0
04/05/2023 2.75p 2.75p 2.70p 2.75p 0
03/05/2023 2.75p 2.75p 2.70p 2.75p 0
02/05/2023 2.75p 2.90p 2.60p 2.75p 47258
28/04/2023 2.75p 2.90p 2.75p 2.75p 11993
27/04/2023 2.75p 2.75p 2.60p 2.75p 1306
26/04/2023 2.75p 2.75p 2.70p 2.75p 0
25/04/2023 2.75p 2.75p 2.70p 2.75p 0
24/04/2023 2.75p 3.00p 2.60p 2.75p 37126
21/04/2023 2.75p 3.00p 2.75p 2.75p 43149
20/04/2023 2.25p 3.01p 2.25p 2.75p 269501
19/04/2023 1.95p 2.51p 1.95p 2.25p 473994
18/04/2023 1.95p 1.95p 1.75p 1.95p 9815
17/04/2023 1.95p 1.95p 1.95p 1.95p 0
14/04/2023 1.95p 1.95p 1.75p 1.95p 3300
13/04/2023 1.95p 2.00p 1.75p 1.95p 331741
12/04/2023 1.95p 1.95p 1.95p 1.95p 0
11/04/2023 2.25p 2.39p 1.65p 1.95p 850451
06/04/2023 2.25p 2.40p 2.02p 2.25p 59837
05/04/2023 2.25p 2.39p 2.02p 2.25p 21385
04/04/2023 2.25p 2.25p 2.13p 2.25p 0
03/04/2023 2.25p 2.25p 2.13p 2.25p 0
31/03/2023 2.25p 2.39p 2.01p 2.25p 16367
30/03/2023 2.50p 2.50p 2.25p 2.25p 179741
29/03/2023 2.75p 2.75p 2.30p 2.60p 78188
28/03/2023 2.75p 2.75p 2.50p 2.75p 3343
27/03/2023 2.75p 2.83p 2.75p 2.75p 0
24/03/2023 2.75p 2.83p 2.75p 2.75p 0
23/03/2023 2.75p 2.80p 2.51p 2.75p 13421
22/03/2023 3.00p 3.00p 2.10p 2.75p 579169
21/03/2023 3.00p 3.00p 3.00p 3.00p 0
20/03/2023 3.00p 3.10p 2.67p 3.00p 33885
17/03/2023 3.00p 3.10p 3.00p 3.00p 7935
16/03/2023 3.25p 3.25p 3.00p 3.00p 29145
15/03/2023 3.25p 3.33p 3.25p 3.25p 0
14/03/2023 3.25p 3.25p 3.25p 3.25p 0
13/03/2023 3.25p 3.25p 3.00p 3.25p 388
10/03/2023 3.25p 3.25p 3.02p 3.25p 1489
09/03/2023 3.25p 3.39p 3.25p 3.25p 308
08/03/2023 3.25p 3.25p 3.00p 3.25p 2485
07/03/2023 3.25p 3.25p 3.25p 3.25p 0
06/03/2023 3.25p 3.25p 3.25p 3.25p 0
03/03/2023 3.25p 3.25p 3.00p 3.25p 43022
02/03/2023 3.25p 3.25p 3.00p 3.25p 3256
01/03/2023 3.25p 3.25p 3.02p 3.25p 488
28/02/2023 3.25p 3.25p 3.00p 3.25p 8450
27/02/2023 3.25p 3.45p 3.02p 3.25p 155566
24/02/2023 3.25p 3.25p 3.13p 3.25p 0
23/02/2023 3.25p 3.25p 3.13p 3.25p 0
22/02/2023 3.25p 3.25p 3.13p 3.25p 0
21/02/2023 3.25p 3.25p 3.13p 3.25p 0
20/02/2023 3.25p 3.25p 3.13p 3.25p 0
17/02/2023 3.25p 3.25p 3.13p 3.25p 0
16/02/2023 3.25p 3.25p 3.13p 3.25p 0
15/02/2023 3.25p 3.25p 3.13p 3.25p 0
14/02/2023 3.25p 3.25p 3.00p 3.25p 133962
13/02/2023 3.25p 3.25p 3.13p 3.25p 0
10/02/2023 3.25p 3.25p 3.13p 3.25p 0
09/02/2023 3.25p 3.25p 3.13p 3.25p 0
08/02/2023 3.25p 3.25p 3.13p 3.25p 0
07/02/2023 3.25p 3.25p 3.13p 3.25p 0
06/02/2023 3.25p 3.45p 3.25p 3.25p 28666
03/02/2023 3.25p 3.25p 3.13p 3.25p 0
02/02/2023 3.25p 3.45p 3.00p 3.25p 10290
01/02/2023 3.25p 3.45p 3.00p 3.25p 16259
31/01/2023 3.25p 3.40p 3.11p 3.25p 165274
30/01/2023 3.50p 3.50p 3.00p 3.25p 60000
27/01/2023 3.50p 3.50p 3.50p 3.50p 0
26/01/2023 3.50p 3.50p 3.03p 3.50p 278
25/01/2023 3.50p 3.50p 3.00p 3.50p 3350
24/01/2023 3.50p 3.50p 3.03p 3.50p 277
23/01/2023 3.50p 3.60p 3.50p 3.50p 2777
20/01/2023 3.50p 3.50p 3.00p 3.50p 5500
19/01/2023 3.50p 3.50p 3.00p 3.50p 6840
18/01/2023 3.50p 3.60p 3.50p 3.50p 2777
17/01/2023 3.50p 3.50p 3.50p 3.50p 0
16/01/2023 3.75p 3.75p 3.00p 3.50p 278822
13/01/2023 3.75p 3.75p 3.60p 3.75p 10000
12/01/2023 3.75p 3.75p 3.50p 3.75p 9763
11/01/2023 3.75p 3.75p 3.50p 3.75p 3554
10/01/2023 3.75p 3.75p 3.25p 3.75p 152473
09/01/2023 3.75p 3.75p 3.60p 3.75p 409
06/01/2023 3.75p 3.95p 3.75p 3.75p 25266
05/01/2023 3.75p 3.75p 3.60p 3.75p 40586
04/01/2023 3.75p 3.75p 3.60p 3.75p 1917
03/01/2023 3.75p 3.95p 3.75p 3.75p 1822
30/12/2022 3.75p 3.75p 3.75p 3.75p 0
29/12/2022 3.75p 3.82p 3.60p 3.75p 51843
28/12/2022 3.75p 4.00p 3.55p 3.75p 104871
23/12/2022 3.75p 3.75p 3.75p 3.75p 0
22/12/2022 3.75p 3.75p 3.60p 3.75p 80877
21/12/2022 3.75p 3.75p 3.55p 3.75p 478
20/12/2022 3.75p 3.95p 3.55p 3.75p 30015
19/12/2022 3.50p 4.00p 3.50p 3.75p 25000
16/12/2022 3.50p 3.50p 3.45p 3.50p 51800
15/12/2022 3.25p 3.90p 3.25p 3.50p 80671
14/12/2022 3.25p 3.25p 3.13p 3.25p 0
13/12/2022 3.25p 3.25p 3.13p 3.25p 0
12/12/2022 3.25p 3.50p 3.19p 3.25p 15839
09/12/2022 3.25p 3.48p 3.25p 3.25p 85000
08/12/2022 3.25p 3.48p 3.25p 3.25p 61106
07/12/2022 3.25p 3.25p 3.13p 3.25p 0
06/12/2022 3.25p 3.48p 3.25p 3.25p 7079
05/12/2022 3.25p 3.25p 3.13p 3.25p 0
02/12/2022 3.25p 3.25p 3.13p 3.25p 0
01/12/2022 3.25p 3.25p 3.13p 3.25p 0
30/11/2022 3.25p 3.25p 3.13p 3.25p 0
29/11/2022 3.25p 3.75p 3.25p 3.25p 61537
28/11/2022 3.25p 3.50p 3.25p 3.25p 975
25/11/2022 3.50p 3.50p 3.15p 3.25p 159841
24/11/2022 3.50p 3.50p 3.15p 3.50p 4935
23/11/2022 3.50p 3.75p 3.16p 3.50p 83072
22/11/2022 3.50p 3.65p 3.50p 3.50p 6740
21/11/2022 3.50p 3.50p 3.50p 3.50p 0
18/11/2022 3.50p 3.50p 3.16p 3.50p 2051
17/11/2022 3.50p 3.65p 3.16p 3.50p 11029
16/11/2022 3.50p 3.50p 3.50p 3.50p 0
15/11/2022 3.50p 3.50p 3.50p 3.50p 0
14/11/2022 3.50p 3.50p 3.15p 3.50p 9000
11/11/2022 3.50p 3.65p 3.50p 3.50p 6740
10/11/2022 3.50p 3.50p 3.15p 3.50p 58484
09/11/2022 3.50p 3.50p 3.50p 3.50p 0
08/11/2022 3.50p 3.50p 3.15p 3.50p 3558
07/11/2022 3.50p 3.50p 3.50p 3.50p 0
04/11/2022 3.50p 3.75p 3.50p 3.50p 2453
03/11/2022 3.50p 3.50p 3.50p 3.50p 0
02/11/2022 3.50p 3.50p 3.15p 3.50p 100
01/11/2022 3.75p 3.75p 3.50p 3.50p 78592
31/10/2022 3.75p 3.75p 3.63p 3.75p 0
28/10/2022 3.75p 3.75p 3.65p 3.75p 75188
27/10/2022 3.75p 3.75p 3.63p 3.75p 0
26/10/2022 3.75p 3.75p 3.63p 3.75p 0
25/10/2022 3.75p 3.75p 3.58p 3.75p 75230
24/10/2022 4.00p 3.75p 3.63p 3.75p 0
21/10/2022 3.75p 3.75p 3.65p 3.75p 551
20/10/2022 3.75p 3.75p 3.63p 3.75p 0
19/10/2022 3.75p 3.75p 3.63p 3.75p 0
18/10/2022 3.75p 3.75p 3.63p 3.75p 0
17/10/2022 3.75p 3.75p 3.63p 3.75p 0
14/10/2022 3.75p 3.93p 3.65p 3.75p 103472
13/10/2022 3.75p 3.75p 3.68p 3.75p 0
12/10/2022 3.75p 3.92p 3.75p 3.75p 53333
11/10/2022 3.75p 3.75p 3.60p 3.75p 1655
10/10/2022 3.75p 3.92p 3.75p 3.75p 76
07/10/2022 3.75p 3.75p 3.75p 3.75p 0
06/10/2022 3.75p 3.92p 3.60p 3.75p 5946
05/10/2022 3.75p 3.75p 3.75p 3.75p 0
04/10/2022 3.75p 3.75p 3.58p 3.75p 15130

*Close Price adjusted for both dividends and splits