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 |
|---|---|---|---|---|---|
| 08/07/2022 | 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 |
| 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 |
*Close Price adjusted for both dividends and splits