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:
- Buy Moonpig Group (MOON) by UBS
- Avoid Tandem Group (TND) by Steve Moore in ShareProphets
- Watch Public Policy Holding Company, Inc.(DI) (PPHC) by Ben McPoland in The Motley Fool
- Hold Rolls-Royce Holdings (RR.) by Ben McPoland in The Motley Fool
- Buy Marks & Spencer Group (MKS) by Charlie Keough in The Motley Fool
- Buy Schroders (SDR) by Charlie Keough in The Motley Fool
- Sell Ricardo (RCDO) by Shore Capital
- Avoid Portmeirion Group (PMP) by Steve Moore in ShareProphets
- Watch PZ Cussons (PZC) by Jon Smith in The Motley Fool
- Watch Watches of Switzerland Group (WOSG) by Jon Smith in The Motley Fool
- Hold Scottish Mortgage Inv Trust (SMT) by Mark David Hartley in The Motley Fool
- Sell Tern (TERN) by Nigel Somerville in ShareProphets
- Buy Card Factory (CARD) by UBS
- Buy easyJet (EZJ) by UBS
- Neutral DFS Furniture (DFS) by UBS
- Hold Jadestone Energy (JSE) by Gary Newman in ShareProphets
- Buy Volution Group (FAN) by Berenberg
- Buy Bytes Technology Group (BYIT) by Deutsche Bank
- Outperform Whitbread (WTB) by Bernstein
- Add IntegraFin Holding (IHP) by Peel Hunt
Tasty (TAST) Share Price
Travel & Leisure Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 25/02/2021 | 5.40p | 5.70p | 5.08p | 5.40p | 23642 |
| 24/02/2021 | 5.65p | 5.79p | 5.08p | 5.40p | 369639 |
| 23/02/2021 | 5.75p | 5.88p | 5.51p | 5.70p | 148000 |
| 22/02/2021 | 5.75p | 6.00p | 5.55p | 5.75p | 137304 |
| 19/02/2021 | 5.75p | 5.95p | 5.52p | 5.75p | 190885 |
| 18/02/2021 | 6.38p | 6.73p | 5.60p | 5.75p | 315330 |
| 17/02/2021 | 6.38p | 6.73p | 6.26p | 6.38p | 143037 |
| 16/02/2021 | 6.13p | 6.60p | 5.98p | 6.38p | 95721 |
| 15/02/2021 | 5.75p | 6.35p | 5.70p | 6.13p | 264836 |
| 12/02/2021 | 6.38p | 6.38p | 5.65p | 5.75p | 469954 |
| 11/02/2021 | 6.75p | 7.35p | 6.15p | 6.38p | 664161 |
| 10/02/2021 | 5.75p | 7.80p | 5.65p | 6.75p | 715820 |
| 09/02/2021 | 4.75p | 6.94p | 4.75p | 5.75p | 1501030 |
| 08/02/2021 | 3.85p | 4.99p | 3.85p | 4.75p | 1073775 |
| 05/02/2021 | 3.75p | 4.00p | 3.75p | 3.85p | 219721 |
| 04/02/2021 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 03/02/2021 | 3.75p | 4.00p | 3.75p | 3.75p | 50 |
| 02/02/2021 | 3.75p | 4.00p | 3.75p | 3.75p | 12659 |
| 01/02/2021 | 3.75p | 4.00p | 3.75p | 3.75p | 149850 |
| 29/01/2021 | 3.75p | 4.00p | 3.67p | 3.75p | 51958 |
| 28/01/2021 | 3.70p | 3.80p | 3.67p | 3.75p | 83778 |
| 27/01/2021 | 3.60p | 3.80p | 3.54p | 3.70p | 110037 |
| 26/01/2021 | 3.60p | 3.70p | 3.60p | 3.60p | 52888 |
| 25/01/2021 | 3.45p | 3.70p | 3.45p | 3.60p | 120314 |
| 22/01/2021 | 3.35p | 3.50p | 3.35p | 3.45p | 9900 |
| 21/01/2021 | 3.25p | 3.50p | 3.25p | 3.35p | 109140 |
| 20/01/2021 | 3.00p | 3.25p | 3.00p | 3.25p | 96654 |
| 19/01/2021 | 2.85p | 3.00p | 2.85p | 3.00p | 193976 |
| 18/01/2021 | 2.85p | 2.85p | 2.85p | 2.85p | 0 |
| 15/01/2021 | 3.00p | 3.00p | 2.85p | 2.85p | 0 |
| 14/01/2021 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 13/01/2021 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 12/01/2021 | 3.00p | 3.00p | 2.80p | 3.00p | 733 |
| 11/01/2021 | 3.05p | 3.20p | 2.70p | 3.00p | 94660 |
| 08/01/2021 | 3.15p | 3.28p | 2.90p | 3.05p | 109444 |
| 07/01/2021 | 3.15p | 3.15p | 3.00p | 3.15p | 2339 |
| 06/01/2021 | 3.15p | 3.29p | 3.00p | 3.15p | 88568 |
| 05/01/2021 | 3.15p | 3.22p | 3.00p | 3.15p | 101000 |
| 04/01/2021 | 3.15p | 3.23p | 3.15p | 3.15p | 13783 |
| 31/12/2020 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 30/12/2020 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 29/12/2020 | 3.30p | 3.30p | 3.00p | 3.15p | 32628 |
| 24/12/2020 | 3.30p | 3.30p | 3.30p | 3.30p | 0 |
| 23/12/2020 | 3.30p | 3.40p | 3.10p | 3.30p | 67885 |
| 22/12/2020 | 3.30p | 3.50p | 3.10p | 3.30p | 275757 |
| 21/12/2020 | 3.30p | 3.49p | 3.20p | 3.30p | 339380 |
| 18/12/2020 | 3.30p | 3.30p | 3.30p | 3.30p | 0 |
| 17/12/2020 | 3.30p | 3.42p | 3.30p | 3.30p | 40077 |
| 16/12/2020 | 3.20p | 3.50p | 3.11p | 3.30p | 300000 |
| 15/12/2020 | 3.20p | 3.26p | 3.16p | 3.20p | 61666 |
| 14/12/2020 | 3.20p | 3.20p | 3.10p | 3.20p | 33157 |
| 11/12/2020 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
| 10/12/2020 | 2.80p | 3.30p | 2.80p | 3.20p | 189571 |
| 09/12/2020 | 2.80p | 2.80p | 2.80p | 2.80p | 0 |
| 08/12/2020 | 2.80p | 3.00p | 2.61p | 2.80p | 67050 |
| 07/12/2020 | 3.40p | 3.40p | 2.65p | 2.80p | 450273 |
| 04/12/2020 | 3.40p | 3.50p | 3.30p | 3.40p | 302981 |
| 03/12/2020 | 3.40p | 3.48p | 3.40p | 3.40p | 21010 |
| 02/12/2020 | 3.40p | 3.40p | 3.40p | 3.40p | 0 |
| 01/12/2020 | 3.40p | 3.50p | 3.35p | 3.40p | 164973 |
| 30/11/2020 | 3.40p | 3.40p | 3.40p | 3.40p | 51100 |
| 27/11/2020 | 3.40p | 3.48p | 3.35p | 3.40p | 30489 |
| 26/11/2020 | 3.40p | 3.49p | 3.39p | 3.40p | 169264 |
| 25/11/2020 | 3.25p | 3.50p | 3.20p | 3.40p | 164078 |
| 24/11/2020 | 3.15p | 3.50p | 3.15p | 3.25p | 68898 |
| 23/11/2020 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 20/11/2020 | 3.15p | 3.15p | 3.06p | 3.15p | 58405 |
| 19/11/2020 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 18/11/2020 | 3.15p | 3.30p | 3.06p | 3.15p | 28611 |
| 17/11/2020 | 3.15p | 3.30p | 3.10p | 3.15p | 217465 |
| 16/11/2020 | 2.70p | 3.27p | 2.70p | 3.15p | 677545 |
| 13/11/2020 | 2.35p | 2.90p | 2.33p | 2.70p | 200032 |
| 12/11/2020 | 2.20p | 2.41p | 2.20p | 2.35p | 279440 |
| 10/11/2020 | 1.45p | 1.90p | 1.45p | 1.90p | 1031000 |
| 09/11/2020 | 1.25p | 1.59p | 1.02p | 1.45p | 959057 |
| 06/11/2020 | 1.35p | 1.35p | 1.12p | 1.25p | 254526 |
| 05/11/2020 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 04/11/2020 | 1.35p | 1.44p | 1.35p | 1.35p | 12673 |
| 03/11/2020 | 1.35p | 1.43p | 1.20p | 1.35p | 108193 |
| 02/11/2020 | 1.35p | 1.45p | 1.20p | 1.35p | 164968 |
| 30/10/2020 | 1.30p | 1.45p | 1.10p | 1.35p | 409020 |
| 29/10/2020 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 28/10/2020 | 1.50p | 1.60p | 1.30p | 1.50p | 60000 |
| 27/10/2020 | 1.65p | 1.70p | 1.50p | 1.50p | 51160 |
| 26/10/2020 | 1.70p | 1.73p | 1.60p | 1.65p | 57039 |
| 23/10/2020 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 22/10/2020 | 1.70p | 1.73p | 1.70p | 1.70p | 21177 |
| 21/10/2020 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 20/10/2020 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 19/10/2020 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 16/10/2020 | 1.70p | 1.70p | 1.60p | 1.70p | 6286 |
| 15/10/2020 | 1.85p | 1.85p | 1.60p | 1.70p | 373641 |
| 14/10/2020 | 1.85p | 1.85p | 1.70p | 1.85p | 1110 |
| 13/10/2020 | 1.85p | 1.85p | 1.78p | 1.85p | 27755 |
| 12/10/2020 | 1.85p | 1.85p | 1.70p | 1.85p | 41635 |
| 09/10/2020 | 1.85p | 1.85p | 1.70p | 1.85p | 135000 |
| 08/10/2020 | 1.90p | 1.90p | 1.80p | 1.85p | 50000 |
| 07/10/2020 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
| 06/10/2020 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
| 05/10/2020 | 1.95p | 2.00p | 1.80p | 1.90p | 242519 |
| 02/10/2020 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 01/10/2020 | 2.00p | 2.00p | 1.95p | 1.95p | 0 |
| 30/09/2020 | 1.85p | 2.00p | 1.85p | 2.00p | 521780 |
*Close Price adjusted for both dividends and splits