Tasty (TAST) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Tasty

Date Open High Low Close* Volume
31/07/2018 16.71p 16.71p 16.47p 16.71p 1806
30/07/2018 16.71p 16.71p 16.71p 16.71p 0
27/07/2018 16.71p 16.71p 16.71p 16.71p 0
26/07/2018 16.71p 16.71p 16.71p 16.71p 0
25/07/2018 16.71p 16.86p 16.71p 16.71p 17548
24/07/2018 16.71p 16.71p 16.71p 16.71p 0
23/07/2018 16.95p 16.95p 16.47p 16.71p 3680
20/07/2018 16.95p 16.95p 16.47p 16.95p 25389
19/07/2018 16.95p 16.95p 16.47p 16.95p 60268
18/07/2018 15.98p 17.68p 15.52p 16.95p 121723
17/07/2018 14.29p 15.98p 14.07p 15.98p 129199
16/07/2018 14.29p 14.29p 13.66p 14.29p 10322
13/07/2018 14.29p 14.29p 13.81p 14.29p 10322
12/07/2018 14.29p 14.71p 14.29p 14.29p 598
11/07/2018 14.90p 14.90p 13.69p 14.29p 90835
10/07/2018 15.62p 15.62p 14.55p 14.90p 108373
09/07/2018 15.74p 15.74p 15.51p 15.62p 44573
06/07/2018 16.95p 16.95p 15.60p 15.98p 34278
05/07/2018 16.95p 16.95p 16.71p 16.95p 17842
04/07/2018 16.95p 16.95p 16.08p 16.95p 35438
03/07/2018 16.95p 16.95p 16.95p 16.95p 29490
02/07/2018 17.92p 18.07p 16.95p 16.95p 22318
29/06/2018 18.16p 18.38p 17.44p 17.92p 14896
28/06/2018 18.16p 18.64p 17.44p 18.16p 49467
27/06/2018 18.16p 18.59p 17.44p 18.16p 23767
26/06/2018 19.86p 19.86p 17.92p 18.16p 50611
25/06/2018 18.41p 19.86p 18.41p 19.86p 132442
22/06/2018 18.41p 19.15p 18.41p 18.41p 1433
21/06/2018 18.41p 18.41p 17.49p 18.41p 146135
20/06/2018 21.31p 21.80p 16.71p 18.41p 257227
19/06/2018 20.83p 21.73p 20.46p 21.31p 69008
18/06/2018 21.07p 21.51p 19.90p 20.83p 37685
15/06/2018 21.31p 21.31p 19.86p 20.83p 55446
14/06/2018 22.04p 22.04p 20.34p 21.07p 34063
13/06/2018 22.04p 22.28p 21.36p 22.04p 2459
12/06/2018 22.04p 22.30p 21.36p 22.04p 1342
11/06/2018 22.28p 22.30p 22.04p 22.04p 2242
08/06/2018 22.28p 22.67p 22.28p 22.28p 1654
07/06/2018 22.81p 22.81p 21.37p 22.28p 20159
06/06/2018 22.81p 23.15p 21.80p 22.81p 18034
05/06/2018 23.01p 23.01p 22.81p 22.81p 0
04/06/2018 23.01p 23.01p 22.04p 23.01p 24278
01/06/2018 23.25p 23.25p 22.22p 23.01p 62693
31/05/2018 23.25p 24.08p 23.25p 23.25p 7871
30/05/2018 22.28p 23.25p 21.64p 23.25p 122575
29/05/2018 19.38p 23.25p 18.50p 22.28p 116067
25/05/2018 19.38p 20.05p 18.50p 19.38p 10355
24/05/2018 20.83p 20.83p 18.50p 19.38p 58367
23/05/2018 20.83p 20.83p 19.62p 20.34p 75089
22/05/2018 19.86p 21.99p 19.52p 20.83p 145594
21/05/2018 20.83p 20.83p 19.71p 19.86p 23788
18/05/2018 21.31p 21.31p 19.38p 20.83p 75431
17/05/2018 21.31p 21.31p 19.38p 21.31p 17440
16/05/2018 21.80p 21.80p 20.55p 21.31p 21078
15/05/2018 22.57p 22.57p 20.55p 21.80p 66274
14/05/2018 22.57p 23.66p 21.99p 22.57p 27060
11/05/2018 23.74p 23.74p 21.81p 22.57p 29013
10/05/2018 23.74p 24.20p 23.25p 23.74p 90059
09/05/2018 23.49p 25.16p 23.30p 23.74p 68313
08/05/2018 22.52p 24.22p 22.52p 23.49p 50466
04/05/2018 22.52p 22.96p 21.81p 22.28p 2268
03/05/2018 23.25p 23.25p 21.46p 22.28p 150687
02/05/2018 23.74p 23.74p 22.28p 23.25p 104265
01/05/2018 24.22p 24.61p 23.25p 23.74p 28158
30/04/2018 24.70p 25.05p 23.29p 24.22p 58752
27/04/2018 25.67p 25.67p 23.25p 24.22p 137855
26/04/2018 25.67p 25.67p 25.20p 25.67p 26026
25/04/2018 25.92p 26.14p 25.20p 25.67p 71192
24/04/2018 27.61p 27.61p 25.19p 26.16p 28386
23/04/2018 25.33p 27.61p 25.33p 27.61p 39143
20/04/2018 25.67p 26.14p 25.19p 25.33p 91040
19/04/2018 27.13p 27.13p 25.29p 25.67p 117518
18/04/2018 27.61p 28.57p 26.93p 27.13p 16086
17/04/2018 27.61p 29.06p 27.22p 27.61p 78272
16/04/2018 24.95p 29.06p 24.86p 28.09p 183840
13/04/2018 26.40p 28.46p 24.24p 24.95p 322181
12/04/2018 24.70p 33.69p 24.61p 27.37p 714616
11/04/2018 19.13p 25.19p 19.13p 24.70p 411884
10/04/2018 18.16p 19.38p 18.02p 19.13p 67030
09/04/2018 16.95p 19.38p 16.95p 18.16p 340658
06/04/2018 16.47p 17.83p 16.31p 16.95p 156329
05/04/2018 12.64p 17.24p 12.34p 16.47p 534788
04/04/2018 12.84p 13.37p 11.93p 12.64p 54264
03/04/2018 13.32p 13.95p 12.25p 12.84p 300945
29/03/2018 10.66p 13.47p 10.19p 13.32p 162877
28/03/2018 10.66p 10.89p 10.27p 10.66p 5702
27/03/2018 11.14p 11.53p 10.22p 10.66p 88311
26/03/2018 11.14p 11.14p 10.71p 11.14p 25415
23/03/2018 12.35p 12.35p 10.66p 11.14p 201136
22/03/2018 12.35p 12.35p 11.63p 12.35p 121341
21/03/2018 12.35p 13.08p 12.01p 12.35p 120861
20/03/2018 12.35p 12.98p 12.35p 12.35p 770
19/03/2018 12.35p 12.86p 11.77p 12.35p 237241
16/03/2018 12.11p 12.86p 11.77p 12.35p 193416
15/03/2018 11.63p 12.35p 11.63p 12.35p 2242
14/03/2018 11.87p 12.40p 11.32p 11.87p 104322
13/03/2018 9.69p 12.59p 9.69p 11.87p 485411
12/03/2018 12.11p 12.11p 11.64p 12.11p 1032
09/03/2018 12.11p 12.11p 12.01p 12.11p 26622
08/03/2018 12.59p 12.59p 11.63p 12.11p 25805
07/03/2018 11.63p 12.57p 11.14p 12.11p 159348
06/03/2018 11.87p 12.11p 11.63p 11.63p 36932
05/03/2018 14.29p 14.29p 11.64p 11.87p 165514
02/03/2018 14.77p 14.77p 14.07p 14.29p 43372
01/03/2018 16.95p 16.95p 14.53p 14.77p 51273
28/02/2018 16.95p 16.95p 16.47p 16.95p 6905
27/02/2018 16.95p 16.95p 16.95p 16.95p 0
26/02/2018 16.95p 16.95p 16.47p 16.95p 50321
23/02/2018 17.68p 17.68p 16.95p 16.95p 9248
22/02/2018 18.16p 18.16p 17.00p 18.16p 3582
21/02/2018 18.16p 18.41p 16.95p 18.16p 32275
20/02/2018 17.20p 18.89p 17.20p 18.16p 5082
19/02/2018 17.20p 17.75p 17.20p 17.20p 8758
16/02/2018 16.95p 17.77p 16.50p 17.20p 18519
15/02/2018 15.98p 17.13p 15.98p 16.95p 104171
14/02/2018 15.98p 15.98p 15.98p 15.98p 0
13/02/2018 15.98p 15.98p 15.50p 15.98p 4734
12/02/2018 16.23p 16.32p 15.50p 15.98p 46903
09/02/2018 16.23p 16.23p 16.06p 16.23p 6924
08/02/2018 16.23p 16.23p 16.06p 16.23p 8520
07/02/2018 16.08p 16.23p 16.08p 16.23p 6218
06/02/2018 15.98p 16.08p 15.50p 16.08p 20534
05/02/2018 17.49p 17.49p 15.61p 15.98p 7468
02/02/2018 17.58p 17.58p 17.44p 17.49p 42461
01/02/2018 17.58p 17.67p 17.58p 17.58p 4129
31/01/2018 18.65p 18.79p 17.44p 17.58p 106957
30/01/2018 18.77p 19.12p 18.65p 18.65p 37753
29/01/2018 19.13p 19.13p 18.77p 18.77p 5734
26/01/2018 19.13p 19.20p 18.93p 19.13p 91087
25/01/2018 21.80p 22.04p 18.65p 19.13p 359004
24/01/2018 25.67p 25.67p 20.59p 22.77p 168135
23/01/2018 26.64p 26.64p 24.34p 25.67p 17626
22/01/2018 26.64p 26.64p 26.64p 26.64p 0
19/01/2018 28.09p 28.09p 25.19p 26.64p 7601
18/01/2018 28.09p 28.09p 26.25p 27.61p 14823
17/01/2018 28.09p 28.09p 27.13p 28.09p 10387
16/01/2018 28.09p 28.58p 28.09p 28.58p 1290
15/01/2018 28.09p 28.58p 27.16p 28.58p 2459
12/01/2018 28.58p 28.58p 28.48p 28.58p 3097
11/01/2018 28.58p 28.58p 26.16p 28.58p 17014
10/01/2018 29.06p 29.06p 27.13p 28.58p 17999
09/01/2018 22.77p 29.06p 22.77p 29.06p 113118
08/01/2018 30.03p 30.03p 28.17p 30.03p 17308
05/01/2018 30.52p 31.97p 27.42p 30.03p 41461
04/01/2018 31.00p 31.97p 29.49p 30.52p 22666
03/01/2018 31.49p 31.49p 29.49p 31.00p 9150
02/01/2018 30.76p 32.51p 30.76p 31.49p 21932
29/12/2017 30.76p 30.76p 29.44p 30.76p 165
28/12/2017 31.97p 31.97p 30.76p 30.76p 13419
27/12/2017 31.97p 31.97p 31.21p 31.97p 3903
22/12/2017 31.97p 31.97p 31.24p 31.97p 258
21/12/2017 31.97p 31.97p 31.29p 31.97p 4296
20/12/2017 31.97p 32.90p 31.97p 31.97p 413
19/12/2017 31.49p 32.73p 31.35p 31.97p 44638
18/12/2017 32.94p 33.33p 30.24p 31.49p 27427
15/12/2017 33.91p 33.91p 31.00p 32.94p 31698
14/12/2017 35.36p 36.35p 33.91p 34.39p 51337
13/12/2017 35.85p 37.36p 33.94p 35.36p 14122
12/12/2017 35.85p 37.44p 33.99p 35.85p 204
11/12/2017 35.85p 35.85p 33.91p 35.85p 12903
08/12/2017 35.85p 35.85p 33.91p 35.85p 10770
07/12/2017 35.85p 37.51p 35.85p 35.85p 3097
06/12/2017 35.85p 35.85p 35.85p 35.85p 0
05/12/2017 35.85p 35.85p 35.12p 35.85p 3910
04/12/2017 35.85p 37.30p 35.85p 35.85p 3097
01/12/2017 35.85p 37.30p 33.91p 35.85p 12329
30/11/2017 35.85p 37.44p 33.91p 35.85p 14829
29/11/2017 35.85p 35.85p 34.49p 35.85p 10132
28/11/2017 35.85p 35.85p 34.64p 35.85p 687
27/11/2017 33.91p 36.81p 33.91p 35.85p 9223
24/11/2017 33.91p 33.91p 32.71p 33.91p 4903
23/11/2017 33.91p 35.51p 33.91p 33.91p 13
22/11/2017 33.91p 33.91p 33.91p 33.91p 0
21/11/2017 33.91p 33.91p 32.63p 33.91p 3097
20/11/2017 33.91p 34.39p 32.63p 33.91p 1290
17/11/2017 31.49p 34.88p 31.49p 33.91p 54684
16/11/2017 31.49p 32.74p 31.00p 31.49p 55
15/11/2017 31.49p 32.74p 31.49p 31.49p 306
14/11/2017 30.76p 31.49p 30.76p 31.49p 0
13/11/2017 30.76p 31.49p 30.76p 30.76p 21248
10/11/2017 30.76p 31.46p 30.14p 30.76p 23479
09/11/2017 30.27p 31.49p 30.27p 30.76p 16046
08/11/2017 30.27p 31.29p 29.06p 30.27p 5438
07/11/2017 30.27p 31.37p 30.03p 30.76p 7380
06/11/2017 32.94p 33.64p 30.06p 30.76p 36356
03/11/2017 32.94p 32.94p 32.01p 32.94p 5161
02/11/2017 32.94p 33.66p 32.12p 32.94p 6583
01/11/2017 32.94p 32.94p 32.12p 32.94p 1308
31/10/2017 32.94p 32.94p 32.11p 32.94p 13419
30/10/2017 32.94p 33.68p 32.94p 32.94p 157
27/10/2017 32.94p 32.94p 32.57p 32.94p 1771
26/10/2017 32.94p 32.94p 32.57p 32.94p 206
25/10/2017 32.94p 33.75p 32.94p 32.94p 1032
24/10/2017 32.94p 32.94p 32.94p 32.94p 0
23/10/2017 33.42p 34.02p 32.55p 32.94p 18212
20/10/2017 33.42p 33.42p 32.55p 33.42p 3681
19/10/2017 33.42p 33.42p 32.55p 33.42p 2388
18/10/2017 33.42p 33.86p 33.42p 33.42p 8860
17/10/2017 33.42p 33.42p 31.97p 33.42p 21071
16/10/2017 33.91p 33.91p 32.94p 33.42p 17675

*Close Price adjusted for both dividends and splits