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 Lifesafe Holdings (LIFS) by Steve Moore in ShareProphets
- Overweight Spectris (SXS) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Buy InterContinental Hotels Group (IHG) by Ben McPoland in The Motley Fool
- Avoid Kitwave Group (KITW) by Steve Moore in ShareProphets
- Buy Hiscox Limited (DI) (HSX) by Goldman Sachs
- Buy Rotork (ROR) by Jefferies
- Hold Telecom Plus (TEP) by Tom Winnifrith in ShareProphets
- Strong Buy OptiBiotix Health (OPTI) by Hot Stock Rockets in ShareProphets
- Avoid Surface Transforms (SCE) by Steve Moore in ShareProphets
- Buy InterContinental Hotels Group (IHG) by Bank of America
- Hold GSK (GSK) by DZ Bank
- Neutral Intertek Group (ITRK) by Goldman Sachs
- Neutral InterContinental Hotels Group (IHG) by Goldman Sachs
- Overweight Tesco (TSCO) by Barclays
- Sector Perform SIG (SHI) by RBC Capital
- Outperform Lancashire Holdings Limited (LRE) by RBC Capital
- Sector Perform Hiscox Limited (DI) (HSX) by RBC Capital
- Outperform Grafton Group Ut (CDI) (GFTU) by RBC Capital
- Buy Team17 Group (TM17) by Citi
Tasty (TAST) Share Price
Travel & Leisure Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 03/10/2022 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 30/09/2022 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 29/09/2022 | 3.75p | 3.93p | 3.75p | 3.75p | 9000 |
| 28/09/2022 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 27/09/2022 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 26/09/2022 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 23/09/2022 | 4.00p | 4.00p | 3.60p | 3.75p | 132684 |
| 22/09/2022 | 3.75p | 4.00p | 3.58p | 4.00p | 68558 |
| 21/09/2022 | 3.75p | 3.93p | 3.50p | 3.75p | 218452 |
| 20/09/2022 | 4.50p | 4.50p | 3.50p | 3.75p | 240338 |
| 16/09/2022 | 5.38p | 5.38p | 5.00p | 5.13p | 148512 |
| 15/09/2022 | 5.75p | 5.75p | 5.22p | 5.38p | 189334 |
| 14/09/2022 | 5.75p | 5.99p | 5.75p | 5.75p | 16508 |
| 13/09/2022 | 5.75p | 5.75p | 5.57p | 5.75p | 35149 |
| 12/09/2022 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 09/09/2022 | 5.75p | 6.00p | 5.75p | 5.75p | 8300 |
| 08/09/2022 | 5.75p | 5.89p | 5.60p | 5.75p | 33250 |
| 07/09/2022 | 5.25p | 6.03p | 5.25p | 5.75p | 474982 |
| 06/09/2022 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 05/09/2022 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 02/09/2022 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 01/09/2022 | 5.25p | 5.25p | 5.10p | 5.25p | 953 |
| 31/08/2022 | 5.25p | 5.48p | 5.25p | 5.25p | 10000 |
| 30/08/2022 | 5.25p | 5.33p | 5.25p | 5.25p | 37511 |
| 26/08/2022 | 4.75p | 5.49p | 4.75p | 5.25p | 121037 |
| 25/08/2022 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 24/08/2022 | 4.75p | 5.00p | 4.75p | 4.75p | 9780 |
| 23/08/2022 | 4.80p | 4.99p | 4.75p | 4.75p | 10953 |
| 22/08/2022 | 4.88p | 4.88p | 4.80p | 4.80p | 18961 |
| 19/08/2022 | 4.88p | 4.88p | 4.80p | 4.88p | 15000 |
| 18/08/2022 | 4.75p | 5.24p | 4.75p | 4.88p | 65000 |
| 17/08/2022 | 4.75p | 5.00p | 4.75p | 4.75p | 16000 |
| 16/08/2022 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 15/08/2022 | 4.75p | 4.99p | 4.70p | 4.75p | 11621 |
| 12/08/2022 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 11/08/2022 | 4.75p | 5.00p | 4.69p | 4.75p | 52105 |
| 10/08/2022 | 4.75p | 4.75p | 4.73p | 4.75p | 4454 |
| 09/08/2022 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 08/08/2022 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 05/08/2022 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 04/08/2022 | 4.88p | 4.88p | 4.75p | 4.75p | 0 |
| 03/08/2022 | 4.88p | 5.00p | 4.50p | 4.88p | 5077 |
| 02/08/2022 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 01/08/2022 | 4.88p | 5.01p | 4.88p | 4.88p | 4238 |
| 29/07/2022 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 28/07/2022 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 27/07/2022 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 26/07/2022 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 25/07/2022 | 4.88p | 5.03p | 4.73p | 4.88p | 22425 |
| 22/07/2022 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 21/07/2022 | 4.88p | 4.88p | 4.73p | 4.88p | 2412 |
| 20/07/2022 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 19/07/2022 | 4.88p | 5.08p | 4.88p | 4.88p | 198403 |
| 18/07/2022 | 4.88p | 5.00p | 4.88p | 4.88p | 2061 |
| 15/07/2022 | 4.88p | 5.00p | 4.88p | 4.88p | 271141 |
| 14/07/2022 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 13/07/2022 | 5.00p | 5.00p | 4.67p | 4.88p | 14152 |
| 12/07/2022 | 5.00p | 5.05p | 5.00p | 5.00p | 1981 |
| 11/07/2022 | 5.05p | 5.05p | 5.00p | 5.00p | 0 |
| 08/07/2022 | 5.05p | 5.05p | 4.75p | 5.05p | 10614 |
| 07/07/2022 | 5.05p | 5.10p | 5.05p | 5.05p | 100000 |
| 06/07/2022 | 5.05p | 5.05p | 4.52p | 5.05p | 27372 |
| 05/07/2022 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 04/07/2022 | 5.05p | 5.05p | 4.62p | 5.05p | 1038 |
| 01/07/2022 | 5.05p | 5.12p | 4.60p | 5.05p | 144575 |
| 30/06/2022 | 5.00p | 5.05p | 4.60p | 5.05p | 32327 |
| 29/06/2022 | 5.05p | 5.05p | 4.60p | 5.05p | 101897 |
| 28/06/2022 | 5.05p | 5.14p | 4.80p | 5.05p | 69627 |
| 27/06/2022 | 5.05p | 5.14p | 5.05p | 5.05p | 71207 |
| 24/06/2022 | 4.25p | 5.40p | 4.25p | 5.05p | 635804 |
| 23/06/2022 | 3.85p | 4.39p | 3.57p | 4.25p | 216743 |
| 22/06/2022 | 3.85p | 3.85p | 3.85p | 3.85p | 0 |
| 21/06/2022 | 3.85p | 3.85p | 3.85p | 3.85p | 0 |
| 20/06/2022 | 3.85p | 3.85p | 3.85p | 3.85p | 0 |
| 17/06/2022 | 3.85p | 3.85p | 3.85p | 3.85p | 0 |
| 16/06/2022 | 3.85p | 4.02p | 3.85p | 3.85p | 1195 |
| 15/06/2022 | 3.85p | 4.03p | 3.59p | 3.85p | 18513 |
| 14/06/2022 | 3.85p | 4.09p | 3.57p | 3.85p | 7990 |
| 13/06/2022 | 4.25p | 4.25p | 3.60p | 3.85p | 167046 |
| 10/06/2022 | 4.25p | 4.25p | 4.05p | 4.25p | 20000 |
| 09/06/2022 | 4.25p | 4.25p | 4.05p | 4.25p | 1000 |
| 08/06/2022 | 4.25p | 4.25p | 4.15p | 4.25p | 6069 |
| 07/06/2022 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 06/06/2022 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 01/06/2022 | 4.25p | 4.50p | 4.00p | 4.25p | 250230 |
| 31/05/2022 | 4.25p | 4.25p | 4.00p | 4.25p | 9496 |
| 27/05/2022 | 4.25p | 4.40p | 4.02p | 4.25p | 26273 |
| 26/05/2022 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 25/05/2022 | 4.25p | 4.30p | 4.02p | 4.25p | 7521 |
| 24/05/2022 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 23/05/2022 | 4.50p | 4.50p | 4.00p | 4.25p | 165000 |
| 20/05/2022 | 4.50p | 4.50p | 4.11p | 4.50p | 60000 |
| 19/05/2022 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 18/05/2022 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 17/05/2022 | 4.50p | 4.50p | 4.10p | 4.50p | 50000 |
| 16/05/2022 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 13/05/2022 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 12/05/2022 | 4.50p | 4.50p | 4.20p | 4.50p | 24471 |
| 11/05/2022 | 4.50p | 4.50p | 4.44p | 4.50p | 44444 |
| 10/05/2022 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 09/05/2022 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 06/05/2022 | 4.50p | 4.50p | 4.10p | 4.50p | 1186 |
| 05/05/2022 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 04/05/2022 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 03/05/2022 | 4.50p | 4.50p | 4.15p | 4.50p | 27201 |
| 29/04/2022 | 4.50p | 4.50p | 4.45p | 4.50p | 56607 |
| 28/04/2022 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 27/04/2022 | 4.50p | 4.50p | 4.50p | 4.50p | 110845 |
| 26/04/2022 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 25/04/2022 | 4.50p | 4.50p | 4.50p | 4.50p | 10932 |
| 22/04/2022 | 4.75p | 4.75p | 4.10p | 4.50p | 80000 |
| 21/04/2022 | 4.75p | 4.75p | 4.50p | 4.75p | 23193 |
| 20/04/2022 | 4.75p | 4.75p | 4.50p | 4.75p | 8773 |
| 19/04/2022 | 4.75p | 4.75p | 4.51p | 4.75p | 8701 |
| 14/04/2022 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 13/04/2022 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 12/04/2022 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 11/04/2022 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 08/04/2022 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 07/04/2022 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 06/04/2022 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 05/04/2022 | 4.75p | 4.75p | 4.51p | 4.75p | 26683 |
| 04/04/2022 | 4.75p | 4.75p | 4.25p | 4.75p | 103000 |
| 01/04/2022 | 4.75p | 4.90p | 4.75p | 4.75p | 40000 |
| 31/03/2022 | 4.75p | 4.90p | 4.75p | 4.75p | 25960 |
| 30/03/2022 | 5.25p | 5.25p | 4.50p | 4.75p | 161597 |
| 29/03/2022 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 28/03/2022 | 5.50p | 5.50p | 4.75p | 5.25p | 60000 |
| 25/03/2022 | 5.50p | 5.50p | 5.07p | 5.50p | 52885 |
| 24/03/2022 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 23/03/2022 | 5.25p | 5.65p | 5.03p | 5.50p | 158543 |
| 22/03/2022 | 5.00p | 5.00p | 4.70p | 5.00p | 600 |
| 21/03/2022 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 18/03/2022 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 17/03/2022 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 16/03/2022 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 15/03/2022 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 14/03/2022 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 11/03/2022 | 4.75p | 5.00p | 4.66p | 5.00p | 95 |
| 10/03/2022 | 4.75p | 5.00p | 4.75p | 4.75p | 24920 |
| 09/03/2022 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 08/03/2022 | 4.50p | 5.00p | 4.50p | 4.75p | 198942 |
| 07/03/2022 | 5.38p | 5.38p | 4.88p | 5.00p | 100000 |
| 04/03/2022 | 5.38p | 5.68p | 5.00p | 5.38p | 12273 |
| 03/03/2022 | 5.75p | 5.75p | 5.38p | 5.38p | 13507 |
| 02/03/2022 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 01/03/2022 | 5.75p | 5.75p | 5.25p | 5.75p | 31009 |
| 28/02/2022 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 25/02/2022 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 24/02/2022 | 5.75p | 5.75p | 5.50p | 5.75p | 250000 |
| 23/02/2022 | 5.88p | 5.88p | 5.75p | 5.75p | 70000 |
| 22/02/2022 | 5.88p | 6.06p | 5.88p | 5.88p | 1288 |
| 21/02/2022 | 5.88p | 5.88p | 5.80p | 5.88p | 31125 |
| 18/02/2022 | 6.25p | 6.25p | 5.75p | 5.88p | 148613 |
| 17/02/2022 | 6.25p | 6.50p | 6.06p | 6.25p | 35000 |
| 16/02/2022 | 6.25p | 6.38p | 6.02p | 6.25p | 48851 |
| 15/02/2022 | 5.40p | 6.50p | 5.40p | 6.25p | 434480 |
| 14/02/2022 | 5.35p | 5.49p | 5.31p | 5.40p | 103919 |
| 11/02/2022 | 5.13p | 5.45p | 5.13p | 5.35p | 152438 |
| 10/02/2022 | 5.03p | 5.25p | 5.03p | 5.13p | 15000 |
| 09/02/2022 | 5.03p | 5.21p | 5.03p | 5.03p | 23847 |
| 08/02/2022 | 5.03p | 5.14p | 4.85p | 5.03p | 84383 |
| 07/02/2022 | 5.03p | 5.03p | 4.85p | 5.03p | 3450 |
| 04/02/2022 | 5.03p | 5.21p | 5.03p | 5.03p | 20172 |
| 03/02/2022 | 5.03p | 5.03p | 5.03p | 5.03p | 0 |
| 02/02/2022 | 5.03p | 5.15p | 5.03p | 5.03p | 100000 |
| 01/02/2022 | 5.25p | 5.25p | 5.03p | 5.03p | 100000 |
| 31/01/2022 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 28/01/2022 | 5.25p | 5.25p | 5.00p | 5.25p | 20660 |
| 27/01/2022 | 5.25p | 5.25p | 4.80p | 5.25p | 210000 |
| 26/01/2022 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 25/01/2022 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 24/01/2022 | 5.25p | 5.25p | 5.01p | 5.25p | 940 |
| 21/01/2022 | 5.25p | 5.25p | 5.15p | 5.25p | 1952 |
| 20/01/2022 | 5.25p | 5.25p | 5.15p | 5.25p | 26712 |
| 19/01/2022 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 18/01/2022 | 5.25p | 5.25p | 5.24p | 5.25p | 2346 |
| 17/01/2022 | 5.25p | 5.25p | 5.00p | 5.25p | 10190 |
| 14/01/2022 | 5.25p | 5.25p | 5.01p | 5.25p | 51331 |
| 13/01/2022 | 5.25p | 5.28p | 5.01p | 5.25p | 15238 |
| 12/01/2022 | 5.25p | 5.29p | 5.25p | 5.25p | 18733 |
| 10/01/2022 | 5.25p | 5.25p | 5.01p | 5.25p | 5600 |
| 07/01/2022 | 5.25p | 5.30p | 5.01p | 5.25p | 41941 |
| 06/01/2022 | 5.25p | 5.33p | 5.05p | 5.25p | 127094 |
| 05/01/2022 | 5.25p | 5.37p | 5.15p | 5.25p | 292093 |
| 04/01/2022 | 4.75p | 5.45p | 4.56p | 5.25p | 623405 |
| 31/12/2021 | 4.88p | 5.25p | 4.88p | 5.13p | 62802 |
| 30/12/2021 | 4.88p | 5.13p | 4.88p | 4.88p | 7493 |
| 29/12/2021 | 4.88p | 5.15p | 4.50p | 4.88p | 52760 |
| 24/12/2021 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 23/12/2021 | 4.88p | 5.15p | 4.65p | 4.88p | 9806 |
| 22/12/2021 | 4.88p | 4.88p | 4.75p | 4.88p | 20900 |
| 21/12/2021 | 4.88p | 5.24p | 4.75p | 4.88p | 24692 |
| 20/12/2021 | 5.00p | 5.00p | 4.75p | 4.88p | 171829 |
| 17/12/2021 | 5.00p | 5.40p | 4.70p | 5.00p | 387269 |
| 16/12/2021 | 5.00p | 5.40p | 4.67p | 5.00p | 38898 |
| 15/12/2021 | 5.25p | 5.25p | 5.00p | 5.00p | 166674 |
| 14/12/2021 | 5.48p | 5.48p | 5.25p | 5.25p | 44534 |
| 13/12/2021 | 5.75p | 5.78p | 5.33p | 5.48p | 44242 |
| 10/12/2021 | 5.95p | 5.95p | 5.57p | 5.75p | 70664 |
*Close Price adjusted for both dividends and splits