Tasty (TAST) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
31/08/2010 25.19p 30.03p 25.19p 27.13p 3415
27/08/2010 24.22p 28.09p 24.22p 25.19p 3505
26/08/2010 24.22p 24.22p 24.22p 24.22p 0
25/08/2010 24.22p 24.22p 24.22p 24.22p 10322
24/08/2010 24.22p 24.22p 24.22p 24.22p 0
23/08/2010 24.22p 24.22p 24.22p 24.22p 0
20/08/2010 24.22p 24.22p 23.01p 24.22p 905
19/08/2010 24.22p 26.16p 24.22p 24.22p 1863
18/08/2010 24.22p 26.16p 24.22p 24.22p 3773
17/08/2010 24.22p 24.22p 24.22p 24.22p 0
16/08/2010 24.22p 24.22p 22.86p 24.22p 13763
13/08/2010 24.22p 26.16p 22.28p 24.22p 7819
12/08/2010 24.22p 24.22p 24.22p 24.22p 0
11/08/2010 24.22p 24.22p 22.86p 24.22p 1430
10/08/2010 25.19p 25.19p 24.22p 24.22p 10322
09/08/2010 24.22p 25.58p 22.86p 25.19p 24150
06/08/2010 24.22p 24.22p 24.22p 24.22p 0
05/08/2010 23.74p 24.22p 23.74p 24.22p 0
04/08/2010 23.74p 23.74p 23.74p 23.74p 0
03/08/2010 21.31p 23.74p 21.31p 23.74p 49061
02/08/2010 21.31p 21.31p 21.31p 21.31p 0
30/07/2010 26.16p 26.16p 19.38p 21.31p 136825
29/07/2010 26.16p 26.16p 26.16p 26.16p 0
28/07/2010 26.16p 26.16p 26.16p 26.16p 0
27/07/2010 26.16p 26.16p 26.16p 26.16p 0
26/07/2010 26.16p 26.16p 26.16p 26.16p 0
23/07/2010 26.16p 26.16p 26.16p 26.16p 0
22/07/2010 26.16p 26.16p 26.16p 26.16p 0
21/07/2010 26.16p 26.16p 26.16p 26.16p 0
20/07/2010 25.19p 26.16p 23.25p 26.16p 403
19/07/2010 25.19p 25.19p 25.19p 25.19p 0
16/07/2010 25.19p 26.88p 25.19p 25.19p 15483
15/07/2010 25.19p 25.19p 23.25p 25.19p 3133
14/07/2010 25.19p 25.19p 25.19p 25.19p 0
13/07/2010 25.19p 25.19p 25.19p 25.19p 0
12/07/2010 25.19p 25.19p 25.19p 25.19p 0
09/07/2010 25.19p 25.19p 23.25p 25.19p 64
08/07/2010 25.19p 26.93p 25.19p 25.19p 216766
07/07/2010 25.19p 25.19p 23.83p 25.19p 5690
06/07/2010 25.19p 25.19p 25.19p 25.19p 0
05/07/2010 25.19p 25.19p 25.19p 25.19p 0
02/07/2010 25.19p 25.19p 25.19p 25.19p 0
01/07/2010 25.19p 25.19p 25.19p 25.19p 0
30/06/2010 25.19p 25.19p 24.22p 25.19p 7012
29/06/2010 25.19p 25.19p 25.19p 25.19p 0
28/06/2010 25.19p 25.19p 23.83p 25.19p 1065
25/06/2010 25.19p 26.98p 23.83p 25.19p 106242
24/06/2010 25.19p 25.19p 25.19p 25.19p 0
23/06/2010 24.22p 25.19p 24.22p 25.19p 5161
22/06/2010 23.74p 25.19p 23.74p 24.22p 51611
21/06/2010 23.25p 23.74p 23.25p 23.74p 51611
18/06/2010 23.25p 23.25p 21.31p 23.25p 5631
17/06/2010 23.25p 23.25p 23.25p 23.25p 0
16/06/2010 20.83p 23.74p 19.67p 23.25p 66062
15/06/2010 20.83p 20.83p 20.83p 20.83p 0
14/06/2010 20.83p 20.83p 20.83p 20.83p 0
11/06/2010 20.83p 20.83p 20.83p 20.83p 0
10/06/2010 20.83p 20.83p 20.15p 20.83p 5161
09/06/2010 20.83p 20.83p 18.41p 20.83p 2271
08/06/2010 21.31p 21.31p 20.83p 20.83p 0
07/06/2010 21.31p 21.31p 20.34p 21.31p 161
04/06/2010 21.31p 21.31p 21.31p 21.31p 0
03/06/2010 21.31p 21.31p 21.31p 21.31p 0
02/06/2010 21.31p 21.31p 20.34p 21.31p 1
01/06/2010 21.31p 21.31p 20.34p 21.31p 1
28/05/2010 22.28p 22.28p 19.38p 21.31p 3256
27/05/2010 22.28p 22.28p 22.28p 22.28p 0
26/05/2010 22.28p 22.28p 22.28p 22.28p 1
25/05/2010 22.28p 22.28p 22.28p 22.28p 2271
24/05/2010 22.28p 22.28p 22.28p 22.28p 1
21/05/2010 23.74p 23.74p 22.28p 22.28p 10322
20/05/2010 23.74p 23.74p 23.74p 23.74p 6503
19/05/2010 22.77p 23.74p 22.77p 23.74p 0
18/05/2010 22.77p 22.77p 19.71p 22.77p 670
17/05/2010 22.77p 22.77p 19.58p 22.77p 1
14/05/2010 21.80p 22.77p 21.80p 22.77p 5161
13/05/2010 21.80p 21.80p 21.80p 21.80p 0
12/05/2010 21.80p 21.80p 21.80p 21.80p 0
11/05/2010 21.80p 21.80p 21.80p 21.80p 0
10/05/2010 21.80p 21.80p 19.58p 21.80p 5328
07/05/2010 21.31p 21.80p 21.31p 21.80p 16517
06/05/2010 21.31p 21.31p 19.58p 21.31p 1696
05/05/2010 21.31p 21.31p 19.58p 21.31p 5418
04/05/2010 21.80p 21.80p 21.31p 21.31p 0
30/04/2010 21.31p 21.31p 19.42p 21.31p 2263
29/04/2010 20.34p 21.31p 20.34p 21.31p 0
28/04/2010 20.34p 20.34p 20.34p 20.34p 0
27/04/2010 20.34p 20.34p 20.34p 20.34p 0
26/04/2010 20.34p 20.34p 20.34p 20.34p 0
23/04/2010 20.34p 20.34p 17.49p 20.34p 5162
22/04/2010 20.34p 20.34p 20.34p 20.34p 0
21/04/2010 20.34p 20.34p 20.34p 20.34p 0
20/04/2010 20.34p 20.34p 20.34p 20.34p 0
19/04/2010 20.34p 20.34p 20.34p 20.34p 11798
16/04/2010 20.34p 20.34p 19.76p 20.34p 10735
15/04/2010 20.34p 20.34p 19.76p 20.34p 245
14/04/2010 20.83p 20.83p 17.44p 20.34p 443
13/04/2010 20.83p 20.83p 20.83p 20.83p 0
12/04/2010 19.86p 20.83p 19.86p 20.83p 15740
09/04/2010 19.86p 19.86p 19.86p 19.86p 0
08/04/2010 19.86p 20.34p 19.86p 19.86p 1
07/04/2010 20.83p 20.83p 17.44p 19.86p 3002
06/04/2010 20.83p 20.83p 17.44p 20.83p 2367
01/04/2010 20.83p 20.83p 20.83p 20.83p 0
31/03/2010 20.83p 20.83p 17.44p 20.83p 1703
30/03/2010 20.83p 20.83p 17.44p 20.83p 905
29/03/2010 20.83p 21.31p 17.44p 20.83p 258
26/03/2010 21.31p 21.31p 21.31p 21.31p 0
25/03/2010 21.31p 21.31p 18.41p 21.31p 1012
24/03/2010 22.28p 22.28p 20.59p 21.31p 14336
23/03/2010 22.28p 22.28p 20.59p 22.28p 3908
22/03/2010 22.28p 22.28p 20.59p 22.28p 4899
19/03/2010 22.28p 22.28p 20.59p 22.28p 13389
18/03/2010 22.28p 22.28p 22.28p 22.28p 0
17/03/2010 21.80p 22.28p 20.49p 22.28p 3784
16/03/2010 21.80p 21.80p 21.80p 21.80p 0
15/03/2010 22.28p 24.22p 21.80p 21.80p 41030
12/03/2010 21.31p 22.77p 19.38p 22.28p 29995
11/03/2010 22.77p 22.77p 20.34p 21.31p 5161
10/03/2010 22.77p 22.77p 20.34p 22.77p 2064
09/03/2010 22.77p 22.77p 22.77p 22.77p 0
08/03/2010 22.77p 22.77p 20.34p 22.77p 3505
05/03/2010 22.77p 22.77p 22.77p 22.77p 0
04/03/2010 22.77p 22.77p 22.77p 22.77p 0
03/03/2010 22.77p 22.77p 20.34p 22.77p 8460
02/03/2010 22.77p 22.77p 22.77p 22.77p 0
01/03/2010 22.77p 22.77p 22.57p 22.77p 4710
26/02/2010 24.70p 24.70p 21.31p 22.77p 21447
25/02/2010 24.70p 24.70p 23.25p 24.70p 3796
24/02/2010 24.70p 24.70p 23.25p 24.70p 1131
23/02/2010 24.70p 24.70p 23.25p 24.70p 4456
22/02/2010 24.70p 24.70p 23.54p 24.70p 1
19/02/2010 24.70p 24.70p 24.70p 24.70p 0
18/02/2010 24.70p 24.70p 24.70p 24.70p 0
17/02/2010 24.70p 24.70p 24.70p 24.70p 0
16/02/2010 24.70p 24.70p 24.70p 24.70p 0
15/02/2010 24.70p 24.70p 23.64p 24.70p 204
12/02/2010 24.70p 24.70p 24.70p 24.70p 0
11/02/2010 24.70p 24.70p 24.70p 24.70p 0
10/02/2010 24.70p 24.70p 23.25p 24.70p 13845
09/02/2010 23.74p 23.74p 23.74p 23.74p 0
08/02/2010 23.74p 23.74p 23.74p 23.74p 0
05/02/2010 25.19p 25.19p 20.34p 23.74p 40142
04/02/2010 25.19p 25.19p 23.25p 25.19p 3874
03/02/2010 25.19p 25.19p 25.19p 25.19p 0
02/02/2010 25.19p 26.93p 25.19p 25.19p 10308
01/02/2010 25.19p 25.19p 25.19p 25.19p 0
29/01/2010 25.19p 25.19p 25.19p 25.19p 0
28/01/2010 25.19p 25.19p 25.19p 25.19p 0
27/01/2010 25.19p 25.19p 25.19p 25.19p 0
26/01/2010 25.19p 25.19p 25.19p 25.19p 0
25/01/2010 25.19p 25.19p 23.25p 25.19p 170888
22/01/2010 25.19p 25.19p 25.19p 25.19p 0
21/01/2010 25.19p 25.19p 25.19p 25.19p 0
20/01/2010 24.22p 26.84p 24.22p 25.19p 3671
19/01/2010 24.22p 24.22p 24.22p 24.22p 0
18/01/2010 21.31p 27.13p 19.38p 24.22p 7669
15/01/2010 21.31p 21.31p 19.38p 21.31p 1251
14/01/2010 21.31p 21.31p 21.31p 21.31p 0
13/01/2010 25.67p 25.67p 21.31p 21.31p 0
12/01/2010 25.67p 25.67p 23.25p 25.67p 3097
11/01/2010 25.67p 25.67p 25.67p 25.67p 7011
08/01/2010 25.67p 25.67p 25.09p 25.67p 1476
07/01/2010 25.67p 25.67p 22.28p 25.67p 1988
06/01/2010 26.64p 26.64p 22.28p 25.67p 19194
05/01/2010 26.64p 26.64p 24.22p 26.64p 700
04/01/2010 26.64p 26.64p 24.22p 26.64p 17697
31/12/2009 26.64p 26.64p 25.09p 26.64p 1
30/12/2009 26.64p 26.64p 26.64p 26.64p 0
29/12/2009 25.67p 26.64p 24.22p 26.64p 13254
24/12/2009 26.64p 26.64p 24.22p 26.64p 1166
23/12/2009 28.09p 28.09p 24.22p 26.64p 16191
22/12/2009 28.09p 28.09p 24.22p 28.09p 6882
21/12/2009 28.09p 28.09p 28.09p 28.09p 0
18/12/2009 28.09p 28.09p 28.09p 28.09p 0
17/12/2009 28.09p 28.09p 24.22p 28.09p 6882
16/12/2009 28.09p 28.09p 28.09p 28.09p 0
15/12/2009 28.09p 28.09p 24.32p 28.09p 3871
14/12/2009 29.55p 29.55p 23.25p 28.09p 10322
11/12/2009 29.55p 29.55p 25.19p 29.55p 77
10/12/2009 30.52p 30.52p 25.19p 29.55p 17444
09/12/2009 30.52p 30.52p 30.52p 30.52p 0
08/12/2009 30.52p 30.52p 30.52p 30.52p 0
07/12/2009 30.52p 30.52p 30.52p 30.52p 0
04/12/2009 30.52p 30.52p 30.52p 30.52p 0
03/12/2009 30.52p 30.52p 27.13p 30.52p 8030
02/12/2009 30.52p 32.89p 30.52p 30.52p 10073
01/12/2009 30.52p 30.52p 30.52p 30.52p 0
30/11/2009 30.52p 30.52p 30.52p 30.52p 0
27/11/2009 30.52p 30.52p 30.52p 30.52p 0
26/11/2009 30.52p 30.52p 30.52p 30.52p 0
25/11/2009 31.49p 31.49p 30.52p 30.52p 0
24/11/2009 31.49p 31.49p 31.49p 31.49p 0
23/11/2009 31.49p 31.49p 31.49p 31.49p 0
20/11/2009 32.45p 32.45p 27.13p 31.49p 9901
19/11/2009 33.91p 33.91p 27.13p 32.45p 9034
18/11/2009 33.91p 33.91p 29.06p 33.91p 6905
17/11/2009 33.91p 33.91p 29.06p 33.91p 22938
16/11/2009 33.91p 34.88p 29.06p 33.91p 62450
13/11/2009 33.91p 33.91p 29.06p 33.91p 5290

*Close Price adjusted for both dividends and splits