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 |
|---|---|---|---|---|---|
| 09/12/2021 | 6.20p | 6.20p | 5.95p | 5.95p | 20000 |
| 08/12/2021 | 6.20p | 6.20p | 6.00p | 6.20p | 22500 |
| 07/12/2021 | 6.25p | 6.25p | 6.02p | 6.20p | 20560 |
| 06/12/2021 | 5.75p | 6.40p | 5.66p | 6.25p | 311111 |
| 03/12/2021 | 5.75p | 6.00p | 5.63p | 5.75p | 68250 |
| 02/12/2021 | 5.35p | 5.90p | 5.35p | 5.75p | 54864 |
| 01/12/2021 | 5.35p | 5.35p | 5.35p | 5.35p | 20000 |
| 30/11/2021 | 5.25p | 5.50p | 5.22p | 5.35p | 35000 |
| 29/11/2021 | 5.25p | 5.50p | 5.03p | 5.25p | 223129 |
| 26/11/2021 | 5.75p | 5.75p | 5.00p | 5.25p | 245959 |
| 25/11/2021 | 5.75p | 5.97p | 5.52p | 5.75p | 2829 |
| 24/11/2021 | 5.75p | 5.75p | 5.53p | 5.75p | 28181 |
| 23/11/2021 | 5.75p | 6.00p | 5.63p | 5.75p | 262412 |
| 22/11/2021 | 5.75p | 5.75p | 5.52p | 5.75p | 14299 |
| 19/11/2021 | 6.13p | 6.13p | 5.51p | 5.75p | 194073 |
| 18/11/2021 | 6.13p | 6.50p | 5.86p | 6.13p | 30250 |
| 17/11/2021 | 6.13p | 6.20p | 6.13p | 6.13p | 41999 |
| 16/11/2021 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 15/11/2021 | 6.13p | 6.25p | 6.13p | 6.13p | 24762 |
| 12/11/2021 | 6.13p | 6.13p | 6.00p | 6.13p | 226848 |
| 11/11/2021 | 6.13p | 6.13p | 6.01p | 6.13p | 10458 |
| 10/11/2021 | 6.38p | 6.38p | 6.13p | 6.13p | 126017 |
| 09/11/2021 | 6.38p | 6.38p | 6.38p | 6.38p | 7500 |
| 08/11/2021 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 05/11/2021 | 6.38p | 6.40p | 6.38p | 6.38p | 4128 |
| 04/11/2021 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 03/11/2021 | 6.50p | 6.50p | 6.10p | 6.38p | 122657 |
| 02/11/2021 | 6.50p | 6.50p | 6.50p | 6.50p | 75115 |
| 01/11/2021 | 6.38p | 6.50p | 6.38p | 6.50p | 31009 |
| 29/10/2021 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 28/10/2021 | 6.38p | 6.41p | 6.38p | 6.38p | 3837 |
| 27/10/2021 | 6.63p | 6.66p | 6.10p | 6.50p | 187342 |
| 26/10/2021 | 6.65p | 6.65p | 6.25p | 6.63p | 15293 |
| 25/10/2021 | 6.65p | 6.65p | 6.65p | 6.65p | 0 |
| 22/10/2021 | 6.63p | 6.70p | 6.50p | 6.65p | 33088 |
| 21/10/2021 | 6.75p | 6.75p | 6.50p | 6.63p | 24000 |
| 20/10/2021 | 6.75p | 6.75p | 6.50p | 6.75p | 87789 |
| 19/10/2021 | 6.75p | 6.75p | 6.52p | 6.75p | 9250 |
| 18/10/2021 | 6.75p | 6.75p | 6.52p | 6.75p | 896 |
| 15/10/2021 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 14/10/2021 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 13/10/2021 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 12/10/2021 | 6.75p | 6.75p | 6.52p | 6.75p | 73800 |
| 11/10/2021 | 6.75p | 7.00p | 6.50p | 6.75p | 260266 |
| 08/10/2021 | 7.13p | 7.13p | 6.75p | 6.75p | 144502 |
| 07/10/2021 | 7.13p | 7.13p | 7.06p | 7.13p | 1458 |
| 06/10/2021 | 7.13p | 7.13p | 7.01p | 7.13p | 2618 |
| 05/10/2021 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 04/10/2021 | 7.13p | 7.13p | 7.00p | 7.13p | 4352 |
| 01/10/2021 | 7.13p | 7.13p | 7.00p | 7.13p | 29848 |
| 30/09/2021 | 7.13p | 7.13p | 7.00p | 7.13p | 5835 |
| 29/09/2021 | 7.50p | 7.50p | 6.62p | 7.13p | 393878 |
| 28/09/2021 | 7.35p | 8.50p | 7.35p | 7.50p | 1011690 |
| 27/09/2021 | 7.10p | 7.70p | 7.00p | 7.35p | 390955 |
| 24/09/2021 | 5.88p | 6.98p | 5.88p | 6.98p | 606129 |
| 23/09/2021 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 22/09/2021 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 21/09/2021 | 5.85p | 6.20p | 5.65p | 5.88p | 187759 |
| 20/09/2021 | 5.63p | 6.20p | 5.60p | 5.85p | 97600 |
| 17/09/2021 | 5.63p | 5.99p | 5.63p | 5.63p | 10000 |
| 16/09/2021 | 5.63p | 5.99p | 5.63p | 5.63p | 10000 |
| 15/09/2021 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 14/09/2021 | 5.63p | 5.63p | 5.55p | 5.63p | 6708 |
| 13/09/2021 | 5.63p | 6.00p | 5.25p | 5.63p | 182362 |
| 10/09/2021 | 5.00p | 5.63p | 5.00p | 5.63p | 225733 |
| 09/09/2021 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 08/09/2021 | 5.00p | 5.30p | 5.00p | 5.00p | 9271 |
| 07/09/2021 | 4.88p | 5.30p | 4.88p | 5.00p | 262587 |
| 06/09/2021 | 5.00p | 5.00p | 4.65p | 4.88p | 17017 |
| 03/09/2021 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 02/09/2021 | 5.00p | 5.40p | 4.65p | 5.00p | 151454 |
| 01/09/2021 | 4.88p | 5.45p | 4.88p | 5.00p | 97795 |
| 31/08/2021 | 4.88p | 5.03p | 4.60p | 4.88p | 217977 |
| 27/08/2021 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 26/08/2021 | 4.88p | 4.88p | 4.50p | 4.88p | 26056 |
| 25/08/2021 | 4.88p | 4.88p | 4.52p | 4.88p | 5012 |
| 24/08/2021 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 23/08/2021 | 4.88p | 4.88p | 4.52p | 4.88p | 6239 |
| 20/08/2021 | 4.88p | 4.90p | 4.53p | 4.88p | 20527 |
| 19/08/2021 | 4.75p | 4.92p | 4.53p | 4.88p | 28474 |
| 18/08/2021 | 4.88p | 4.88p | 4.53p | 4.75p | 11228 |
| 17/08/2021 | 4.88p | 5.00p | 4.88p | 4.88p | 33522 |
| 16/08/2021 | 4.88p | 5.00p | 4.88p | 4.88p | 27672 |
| 13/08/2021 | 4.88p | 4.88p | 4.50p | 4.88p | 27672 |
| 12/08/2021 | 4.88p | 5.00p | 4.88p | 4.88p | 3000 |
| 11/08/2021 | 4.88p | 4.88p | 4.52p | 4.88p | 2969 |
| 10/08/2021 | 5.05p | 5.14p | 4.50p | 4.88p | 138244 |
| 09/08/2021 | 5.25p | 5.25p | 5.00p | 5.05p | 15931 |
| 06/08/2021 | 5.25p | 5.32p | 5.09p | 5.25p | 126293 |
| 05/08/2021 | 5.25p | 5.33p | 5.25p | 5.25p | 19024 |
| 04/08/2021 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 03/08/2021 | 5.25p | 5.37p | 5.09p | 5.25p | 9389 |
| 02/08/2021 | 5.25p | 5.25p | 5.09p | 5.25p | 29426 |
| 30/07/2021 | 5.25p | 5.38p | 5.25p | 5.25p | 19330 |
| 29/07/2021 | 5.63p | 5.63p | 5.25p | 5.25p | 60986 |
| 28/07/2021 | 5.63p | 5.63p | 5.51p | 5.63p | 5593 |
| 27/07/2021 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 26/07/2021 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 23/07/2021 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 22/07/2021 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 21/07/2021 | 5.63p | 5.63p | 5.63p | 5.63p | 18756 |
| 20/07/2021 | 5.63p | 5.63p | 5.63p | 5.63p | 825428 |
| 19/07/2021 | 5.63p | 5.66p | 4.89p | 5.63p | 322909 |
| 16/07/2021 | 5.63p | 5.63p | 5.50p | 5.63p | 4467 |
| 15/07/2021 | 5.63p | 5.71p | 5.50p | 5.63p | 28409 |
| 14/07/2021 | 6.25p | 6.25p | 5.63p | 5.63p | 412378 |
| 13/07/2021 | 6.25p | 6.35p | 6.25p | 6.25p | 1574 |
| 12/07/2021 | 6.25p | 6.35p | 6.00p | 6.25p | 41645 |
| 09/07/2021 | 6.25p | 6.35p | 6.05p | 6.25p | 11379 |
| 08/07/2021 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 07/07/2021 | 6.25p | 6.40p | 6.05p | 6.25p | 136109 |
| 06/07/2021 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 05/07/2021 | 6.25p | 6.25p | 6.05p | 6.25p | 2467 |
| 02/07/2021 | 6.25p | 6.30p | 6.05p | 6.25p | 4387 |
| 01/07/2021 | 6.25p | 6.25p | 6.05p | 6.25p | 700 |
| 30/06/2021 | 6.00p | 6.40p | 5.77p | 6.25p | 103200 |
| 29/06/2021 | 6.00p | 6.34p | 6.00p | 6.00p | 31647 |
| 28/06/2021 | 5.75p | 6.00p | 5.75p | 6.00p | 62714 |
| 25/06/2021 | 5.75p | 5.96p | 5.75p | 5.75p | 1515 |
| 24/06/2021 | 5.75p | 5.75p | 5.53p | 5.75p | 2829 |
| 23/06/2021 | 5.75p | 5.75p | 5.53p | 5.75p | 300 |
| 22/06/2021 | 5.75p | 5.96p | 5.53p | 5.75p | 9127 |
| 21/06/2021 | 5.88p | 5.88p | 5.75p | 5.75p | 0 |
| 18/06/2021 | 5.88p | 5.96p | 5.80p | 5.88p | 22414 |
| 17/06/2021 | 5.88p | 5.97p | 5.75p | 5.88p | 82274 |
| 16/06/2021 | 5.88p | 5.99p | 5.80p | 5.88p | 53502 |
| 15/06/2021 | 5.88p | 5.99p | 5.75p | 5.88p | 3073437 |
| 14/06/2021 | 5.75p | 6.00p | 5.59p | 5.88p | 123704 |
| 11/06/2021 | 6.25p | 6.25p | 5.50p | 5.75p | 491165 |
| 10/06/2021 | 6.25p | 6.49p | 6.05p | 6.25p | 12586 |
| 09/06/2021 | 6.25p | 6.40p | 6.25p | 6.25p | 35000 |
| 08/06/2021 | 6.25p | 6.25p | 6.00p | 6.25p | 20956 |
| 07/06/2021 | 6.25p | 6.49p | 6.25p | 6.25p | 278 |
| 04/06/2021 | 6.25p | 6.25p | 6.01p | 6.25p | 9412 |
| 03/06/2021 | 6.25p | 6.50p | 5.78p | 6.25p | 128029 |
| 02/06/2021 | 6.50p | 6.50p | 6.25p | 6.25p | 5589 |
| 01/06/2021 | 6.25p | 6.50p | 6.25p | 6.25p | 25000 |
| 28/05/2021 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 27/05/2021 | 6.75p | 6.75p | 6.00p | 6.25p | 297446 |
| 26/05/2021 | 6.75p | 6.75p | 6.50p | 6.75p | 10000 |
| 25/05/2021 | 7.00p | 7.00p | 6.50p | 6.75p | 47895 |
| 24/05/2021 | 7.00p | 7.48p | 6.65p | 7.00p | 6102 |
| 21/05/2021 | 7.13p | 7.27p | 6.75p | 7.00p | 66432 |
| 20/05/2021 | 7.13p | 7.13p | 6.75p | 7.13p | 70597 |
| 19/05/2021 | 7.25p | 7.25p | 6.86p | 7.13p | 19138 |
| 18/05/2021 | 7.63p | 7.63p | 7.00p | 7.00p | 139897 |
| 17/05/2021 | 7.88p | 7.98p | 7.25p | 7.63p | 47421 |
| 14/05/2021 | 7.88p | 8.25p | 7.50p | 7.88p | 308138 |
| 13/05/2021 | 7.88p | 8.12p | 7.50p | 7.88p | 190439 |
| 12/05/2021 | 7.25p | 8.15p | 7.25p | 7.88p | 406144 |
| 11/05/2021 | 7.25p | 7.41p | 7.20p | 7.25p | 254271 |
| 10/05/2021 | 7.18p | 7.35p | 7.18p | 7.25p | 134746 |
| 07/05/2021 | 7.25p | 7.40p | 7.18p | 7.18p | 203106 |
| 06/05/2021 | 7.25p | 7.41p | 7.20p | 7.25p | 64180 |
| 05/05/2021 | 7.25p | 7.41p | 7.20p | 7.25p | 139697 |
| 04/05/2021 | 7.25p | 7.45p | 7.25p | 7.25p | 168110 |
| 30/04/2021 | 7.25p | 7.25p | 7.16p | 7.25p | 20000 |
| 29/04/2021 | 7.25p | 7.37p | 7.16p | 7.25p | 48156 |
| 28/04/2021 | 7.25p | 7.25p | 7.00p | 7.25p | 110612 |
| 27/04/2021 | 7.25p | 7.25p | 7.16p | 7.25p | 1000 |
| 26/04/2021 | 7.25p | 7.25p | 7.16p | 7.25p | 550 |
| 23/04/2021 | 7.25p | 7.25p | 7.16p | 7.25p | 2605 |
| 22/04/2021 | 7.25p | 7.25p | 7.16p | 7.25p | 5000 |
| 21/04/2021 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 20/04/2021 | 7.25p | 7.37p | 7.12p | 7.25p | 70080 |
| 19/04/2021 | 7.25p | 7.50p | 7.08p | 7.25p | 86054 |
| 16/04/2021 | 7.25p | 7.44p | 7.10p | 7.25p | 126697 |
| 15/04/2021 | 7.25p | 7.50p | 7.02p | 7.25p | 86959 |
| 14/04/2021 | 7.25p | 7.44p | 7.02p | 7.25p | 36722 |
| 13/04/2021 | 7.25p | 7.44p | 7.02p | 7.25p | 100768 |
| 12/04/2021 | 6.75p | 7.44p | 6.70p | 7.25p | 486081 |
| 09/04/2021 | 6.50p | 7.25p | 6.50p | 6.75p | 347146 |
| 08/04/2021 | 6.50p | 7.00p | 6.18p | 6.50p | 130131 |
| 07/04/2021 | 4.75p | 6.50p | 4.75p | 6.50p | 887097 |
| 06/04/2021 | 6.00p | 6.40p | 5.65p | 6.00p | 129107 |
| 01/04/2021 | 6.00p | 6.40p | 5.50p | 6.00p | 16491 |
| 31/03/2021 | 5.75p | 6.00p | 5.50p | 6.00p | 134787 |
| 30/03/2021 | 5.75p | 5.90p | 5.55p | 5.75p | 98059 |
| 29/03/2021 | 6.00p | 6.00p | 5.50p | 5.75p | 93046 |
| 26/03/2021 | 6.00p | 6.15p | 6.00p | 6.00p | 11534 |
| 25/03/2021 | 6.50p | 6.50p | 5.60p | 6.00p | 117907 |
| 24/03/2021 | 6.50p | 6.50p | 6.00p | 6.50p | 18023 |
| 23/03/2021 | 6.75p | 7.00p | 6.10p | 6.50p | 118941 |
| 22/03/2021 | 6.75p | 6.95p | 6.50p | 6.75p | 55257 |
| 19/03/2021 | 6.63p | 6.75p | 6.50p | 6.75p | 38199 |
| 18/03/2021 | 6.63p | 6.70p | 6.51p | 6.63p | 61336 |
| 17/03/2021 | 6.75p | 7.00p | 6.50p | 6.63p | 62400 |
| 16/03/2021 | 7.25p | 7.30p | 6.52p | 6.75p | 171079 |
| 15/03/2021 | 7.25p | 7.30p | 7.02p | 7.25p | 54088 |
| 12/03/2021 | 7.25p | 7.66p | 7.00p | 7.25p | 200652 |
| 11/03/2021 | 7.00p | 7.41p | 7.00p | 7.25p | 170473 |
| 10/03/2021 | 7.00p | 7.34p | 6.75p | 7.00p | 28526 |
| 09/03/2021 | 7.00p | 7.44p | 6.70p | 7.00p | 229033 |
| 08/03/2021 | 6.38p | 7.50p | 6.20p | 7.00p | 298226 |
| 05/03/2021 | 6.25p | 6.80p | 6.00p | 6.38p | 352883 |
| 04/03/2021 | 5.85p | 6.93p | 5.85p | 6.25p | 448850 |
| 03/03/2021 | 5.25p | 6.00p | 5.25p | 5.85p | 398769 |
| 02/03/2021 | 5.25p | 5.40p | 5.25p | 5.25p | 67329 |
| 01/03/2021 | 5.40p | 5.65p | 5.00p | 5.25p | 172488 |
| 26/02/2021 | 5.40p | 5.66p | 5.20p | 5.25p | 190823 |
*Close Price adjusted for both dividends and splits