Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Genedrive (GDR) by Steve Moore in ShareProphets
- Buy Tharisa (DI) (THS) by Hot Stock Rockets in ShareProphets
- Buy Victrex plc (VCT) by Tom Winnifrith in ShareProphets
- Buy Victrex plc (VCT) by Steve Moore in ShareProphets
- Buy SSE (SSE) by Bank of America
- Buy National Grid (NG.) by Bank of America
- Buy Wise Class A (WISE) by Bank of America
- Buy Sage Group (SGE) by Bank of America
- Add NATWEST GROUP (NWG) by Simon Watkins in The Motley Fool
- Buy SSP Group (SSPG) by Bank of America
- Buy Kainos Group (KNOS) by Bank of America
- Buy British American Tobacco (BATS) by Simon Watkins in The Motley Fool
- Buy Taylor Wimpey (TW.) by Citi
- Neutral Vistry Group (VTY) by Citi
- Buy Barratt Redrow (BTRW) by Citi
- Buy Bellway (BWY) by Citi
- Neutral Berkeley Group Holdings (The) (BKG) by Citi
- Buy Persimmon (PSN) by Citi
- Buy Whitbread (WTB) by UBS
- Buy Compass Group (CPG) by UBS
Tasty (TAST) Share Price
Travel & Leisure Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 08/02/2024 | 1.20p | 1.20p | 0.90p | 1.10p | 300742 |
| 07/02/2024 | 1.20p | 1.30p | 1.20p | 1.20p | 0 |
| 06/02/2024 | 1.20p | 1.30p | 1.20p | 1.20p | 0 |
| 05/02/2024 | 1.20p | 1.30p | 1.20p | 1.20p | 0 |
| 02/02/2024 | 1.20p | 1.30p | 1.20p | 1.20p | 0 |
| 01/02/2024 | 1.20p | 1.30p | 1.15p | 1.20p | 0 |
| 31/01/2024 | 1.20p | 1.20p | 1.00p | 1.15p | 7135 |
| 30/01/2024 | 1.20p | 1.30p | 1.15p | 1.15p | 0 |
| 29/01/2024 | 1.20p | 1.30p | 1.15p | 1.15p | 0 |
| 26/01/2024 | 1.20p | 1.33p | 1.00p | 1.15p | 575 |
| 25/01/2024 | 1.20p | 1.33p | 1.01p | 1.15p | 42760 |
| 24/01/2024 | 1.20p | 1.30p | 1.15p | 1.15p | 0 |
| 23/01/2024 | 1.20p | 1.30p | 1.15p | 1.15p | 0 |
| 22/01/2024 | 1.20p | 1.20p | 1.03p | 1.20p | 119884 |
| 19/01/2024 | 1.20p | 1.20p | 1.14p | 1.15p | 800000 |
| 18/01/2024 | 1.20p | 1.20p | 1.14p | 1.20p | 42450 |
| 17/01/2024 | 1.20p | 1.30p | 1.20p | 1.20p | 0 |
| 16/01/2024 | 1.20p | 1.33p | 1.20p | 1.20p | 6645 |
| 15/01/2024 | 1.20p | 1.20p | 1.14p | 1.20p | 50481 |
| 12/01/2024 | 1.20p | 1.30p | 1.20p | 1.20p | 0 |
| 11/01/2024 | 1.20p | 1.33p | 1.20p | 1.20p | 8595 |
| 10/01/2024 | 1.20p | 1.33p | 1.01p | 1.20p | 5059 |
| 09/01/2024 | 1.20p | 1.33p | 1.03p | 1.20p | 13587 |
| 08/01/2024 | 1.20p | 1.33p | 1.14p | 1.20p | 8947 |
| 05/01/2024 | 1.20p | 1.30p | 1.20p | 1.20p | 0 |
| 04/01/2024 | 1.20p | 1.33p | 1.14p | 1.20p | 41299 |
| 03/01/2024 | 1.20p | 1.30p | 1.20p | 1.20p | 0 |
| 02/01/2024 | 1.20p | 1.30p | 1.20p | 1.20p | 0 |
| 29/12/2023 | 1.20p | 1.30p | 1.20p | 1.20p | 0 |
| 28/12/2023 | 1.20p | 1.30p | 1.20p | 1.20p | 0 |
| 27/12/2023 | 1.20p | 1.35p | 1.00p | 1.20p | 1343 |
| 22/12/2023 | 1.20p | 1.30p | 1.20p | 1.20p | 0 |
| 21/12/2023 | 1.20p | 1.20p | 1.11p | 1.20p | 27846 |
| 20/12/2023 | 1.20p | 1.20p | 1.00p | 1.20p | 30000 |
| 19/12/2023 | 1.20p | 1.20p | 1.14p | 1.20p | 50000 |
| 18/12/2023 | 1.20p | 1.30p | 1.20p | 1.20p | 0 |
| 15/12/2023 | 1.20p | 1.30p | 1.20p | 1.20p | 0 |
| 14/12/2023 | 1.20p | 1.35p | 1.20p | 1.20p | 51412 |
| 13/12/2023 | 1.20p | 1.30p | 1.20p | 1.20p | 0 |
| 12/12/2023 | 1.20p | 1.20p | 1.14p | 1.20p | 89497 |
| 11/12/2023 | 1.20p | 1.35p | 1.13p | 1.20p | 165753 |
| 08/12/2023 | 1.20p | 1.35p | 1.20p | 1.20p | 7434 |
| 07/12/2023 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 06/12/2023 | 1.20p | 1.20p | 1.13p | 1.20p | 2772 |
| 05/12/2023 | 1.20p | 1.20p | 1.00p | 1.20p | 48765 |
| 04/12/2023 | 1.20p | 1.35p | 1.20p | 1.20p | 28892 |
| 01/12/2023 | 1.20p | 1.20p | 1.00p | 1.20p | 33659 |
| 30/11/2023 | 1.20p | 1.30p | 1.12p | 1.20p | 45245 |
| 29/11/2023 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 28/11/2023 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 27/11/2023 | 1.20p | 1.20p | 1.12p | 1.20p | 10000 |
| 24/11/2023 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 23/11/2023 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 22/11/2023 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 21/11/2023 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 20/11/2023 | 1.20p | 1.38p | 1.11p | 1.20p | 7554 |
| 17/11/2023 | 1.20p | 1.20p | 1.10p | 1.20p | 60227 |
| 16/11/2023 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 15/11/2023 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 14/11/2023 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 13/11/2023 | 1.20p | 1.31p | 1.20p | 1.20p | 14354 |
| 10/11/2023 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 09/11/2023 | 1.20p | 1.20p | 1.10p | 1.20p | 5469 |
| 08/11/2023 | 1.20p | 1.32p | 1.20p | 1.20p | 7575 |
| 07/11/2023 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 06/11/2023 | 1.20p | 1.20p | 1.00p | 1.20p | 30691 |
| 03/11/2023 | 1.20p | 1.26p | 1.20p | 1.20p | 78666 |
| 02/11/2023 | 1.20p | 1.20p | 1.10p | 1.20p | 80000 |
| 01/11/2023 | 1.20p | 1.20p | 1.01p | 1.20p | 23627 |
| 31/10/2023 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 30/10/2023 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 27/10/2023 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 26/10/2023 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 25/10/2023 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 24/10/2023 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 23/10/2023 | 1.20p | 1.20p | 1.10p | 1.20p | 4972 |
| 20/10/2023 | 1.20p | 1.24p | 1.20p | 1.20p | 50000 |
| 19/10/2023 | 1.15p | 1.15p | 1.01p | 1.15p | 64968 |
| 18/10/2023 | 1.15p | 1.15p | 1.10p | 1.15p | 0 |
| 17/10/2023 | 1.15p | 1.24p | 1.15p | 1.15p | 15041 |
| 16/10/2023 | 1.15p | 1.15p | 1.10p | 1.15p | 0 |
| 13/10/2023 | 1.20p | 1.20p | 1.10p | 1.15p | 0 |
| 12/10/2023 | 1.20p | 1.20p | 1.10p | 1.20p | 20378 |
| 11/10/2023 | 1.15p | 1.29p | 1.03p | 1.20p | 187688 |
| 10/10/2023 | 1.05p | 1.24p | 1.05p | 1.15p | 34727 |
| 09/10/2023 | 1.20p | 1.20p | 1.00p | 1.05p | 642909 |
| 06/10/2023 | 1.20p | 1.30p | 1.10p | 1.20p | 261746 |
| 05/10/2023 | 1.30p | 1.30p | 1.10p | 1.20p | 140165 |
| 04/10/2023 | 1.40p | 1.40p | 1.35p | 1.35p | 13435 |
| 03/10/2023 | 1.60p | 1.60p | 1.30p | 1.40p | 35998 |
| 02/10/2023 | 1.60p | 1.60p | 1.50p | 1.60p | 0 |
| 29/09/2023 | 1.60p | 1.60p | 1.40p | 1.55p | 2000 |
| 28/09/2023 | 1.85p | 1.85p | 1.20p | 1.60p | 524009 |
| 27/09/2023 | 1.85p | 2.00p | 1.52p | 1.85p | 403498 |
| 26/09/2023 | 2.35p | 2.35p | 2.35p | 2.35p | 0 |
| 25/09/2023 | 2.35p | 2.35p | 2.35p | 2.35p | 0 |
| 22/09/2023 | 2.35p | 2.35p | 2.22p | 2.35p | 2600 |
| 21/09/2023 | 2.35p | 2.35p | 2.21p | 2.35p | 70124 |
| 20/09/2023 | 2.35p | 2.35p | 2.35p | 2.35p | 0 |
| 19/09/2023 | 2.35p | 2.35p | 2.22p | 2.35p | 6120 |
| 18/09/2023 | 2.35p | 2.35p | 2.35p | 2.35p | 0 |
| 15/09/2023 | 2.35p | 2.35p | 2.21p | 2.35p | 3657 |
| 14/09/2023 | 2.35p | 2.35p | 2.21p | 2.35p | 11312 |
| 13/09/2023 | 2.35p | 2.35p | 2.35p | 2.35p | 0 |
| 12/09/2023 | 2.35p | 2.35p | 2.35p | 2.35p | 0 |
| 11/09/2023 | 2.35p | 2.35p | 2.35p | 2.35p | 0 |
| 08/09/2023 | 2.35p | 2.35p | 2.21p | 2.35p | 2160 |
| 07/09/2023 | 2.35p | 2.35p | 2.35p | 2.35p | 0 |
| 06/09/2023 | 2.35p | 2.35p | 2.35p | 2.35p | 0 |
| 05/09/2023 | 2.35p | 2.35p | 2.35p | 2.35p | 0 |
| 04/09/2023 | 2.35p | 2.35p | 2.35p | 2.35p | 0 |
| 01/09/2023 | 2.35p | 2.35p | 2.35p | 2.35p | 67123 |
| 31/08/2023 | 2.35p | 2.55p | 2.21p | 2.35p | 526 |
| 30/08/2023 | 2.35p | 2.35p | 2.35p | 2.35p | 0 |
| 29/08/2023 | 2.35p | 2.35p | 2.35p | 2.35p | 0 |
| 25/08/2023 | 2.35p | 2.35p | 2.35p | 2.35p | 0 |
| 24/08/2023 | 2.35p | 2.35p | 2.35p | 2.35p | 0 |
| 23/08/2023 | 2.35p | 2.35p | 2.35p | 2.35p | 0 |
| 22/08/2023 | 2.35p | 2.40p | 2.35p | 2.35p | 40041 |
| 21/08/2023 | 2.40p | 2.40p | 2.17p | 2.35p | 61075 |
| 18/08/2023 | 2.40p | 2.70p | 2.25p | 2.40p | 82403 |
| 17/08/2023 | 2.45p | 2.45p | 2.22p | 2.40p | 40009 |
| 16/08/2023 | 2.45p | 2.45p | 2.45p | 2.45p | 0 |
| 15/08/2023 | 2.45p | 2.45p | 2.45p | 2.45p | 0 |
| 14/08/2023 | 2.45p | 2.45p | 2.45p | 2.45p | 0 |
| 11/08/2023 | 2.45p | 2.45p | 2.45p | 2.45p | 0 |
| 10/08/2023 | 2.45p | 2.45p | 2.45p | 2.45p | 0 |
| 09/08/2023 | 2.40p | 2.45p | 2.30p | 2.45p | 0 |
| 08/08/2023 | 2.45p | 2.70p | 2.28p | 2.40p | 367992 |
| 07/08/2023 | 2.40p | 2.70p | 2.12p | 2.60p | 320432 |
| 04/08/2023 | 2.55p | 2.55p | 2.20p | 2.40p | 55000 |
| 03/08/2023 | 2.65p | 2.70p | 2.16p | 2.55p | 418539 |
| 02/08/2023 | 2.20p | 4.00p | 2.20p | 2.65p | 4552919 |
| 01/08/2023 | 1.85p | 2.35p | 1.85p | 2.20p | 444232 |
| 31/07/2023 | 1.85p | 2.00p | 1.85p | 1.85p | 101698 |
| 28/07/2023 | 1.85p | 2.00p | 1.85p | 1.85p | 55306 |
| 27/07/2023 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 26/07/2023 | 2.25p | 2.25p | 1.66p | 1.85p | 549640 |
| 25/07/2023 | 2.25p | 2.25p | 2.13p | 2.25p | 0 |
| 24/07/2023 | 2.25p | 2.25p | 2.13p | 2.25p | 0 |
| 21/07/2023 | 2.25p | 2.25p | 2.13p | 2.25p | 0 |
| 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 |
*Close Price adjusted for both dividends and splits