Tasty (TAST) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
16/01/2013 57.64p 60.06p 57.64p 58.61p 7948
15/01/2013 56.67p 57.64p 56.67p 57.64p 16396
14/01/2013 56.67p 57.40p 55.71p 56.67p 6772
11/01/2013 53.28p 56.67p 53.28p 56.67p 5826
10/01/2013 50.86p 54.74p 50.62p 53.28p 8143
09/01/2013 48.92p 51.11p 47.91p 50.86p 32333
08/01/2013 48.92p 49.65p 48.05p 48.92p 14612
07/01/2013 48.92p 49.31p 47.47p 48.92p 9595
04/01/2013 48.92p 48.92p 48.92p 48.92p 2015
03/01/2013 48.92p 49.21p 43.60p 48.92p 28683
02/01/2013 48.92p 48.92p 47.47p 48.92p 72255
31/12/2012 49.41p 49.41p 47.47p 48.92p 4253
28/12/2012 48.92p 48.92p 48.44p 48.92p 11354
27/12/2012 48.92p 48.92p 48.92p 48.92p 0
24/12/2012 48.92p 48.92p 48.92p 48.92p 0
21/12/2012 48.92p 48.92p 48.92p 48.92p 10322
20/12/2012 48.92p 49.36p 48.44p 48.92p 2561
19/12/2012 48.92p 48.92p 48.44p 48.92p 0
18/12/2012 48.92p 48.92p 48.44p 48.92p 1445
17/12/2012 48.92p 48.92p 48.44p 48.92p 3375
14/12/2012 48.92p 48.92p 48.44p 48.92p 0
13/12/2012 48.92p 48.92p 48.44p 48.92p 0
12/12/2012 48.92p 48.92p 48.44p 48.92p 8604
11/12/2012 49.41p 49.41p 47.47p 48.92p 2064
10/12/2012 49.89p 49.89p 48.44p 49.41p 2888
07/12/2012 49.89p 49.89p 49.89p 49.89p 0
06/12/2012 49.89p 49.89p 49.89p 49.89p 6
05/12/2012 50.86p 50.86p 49.41p 49.89p 1476
04/12/2012 50.86p 51.35p 48.44p 50.86p 0
03/12/2012 51.35p 51.35p 48.44p 50.86p 91091
30/11/2012 51.35p 51.35p 51.06p 51.35p 0
29/11/2012 51.35p 51.35p 51.06p 51.35p 5823
28/11/2012 51.35p 51.35p 49.13p 51.35p 2664
27/11/2012 51.83p 51.83p 50.38p 51.35p 6057
26/11/2012 53.28p 53.28p 50.38p 51.83p 25614
23/11/2012 53.28p 53.28p 51.35p 53.28p 2135
22/11/2012 53.28p 53.28p 50.38p 53.28p 0
21/11/2012 53.28p 53.28p 50.38p 53.28p 79894
20/11/2012 53.28p 53.28p 51.54p 53.28p 970
19/11/2012 54.74p 54.74p 51.35p 53.28p 93789
16/11/2012 54.74p 54.74p 53.28p 54.25p 8258
15/11/2012 54.74p 55.71p 54.25p 54.74p 0
14/11/2012 55.22p 55.71p 54.25p 54.74p 0
13/11/2012 55.71p 55.71p 54.25p 55.22p 5161
12/11/2012 55.71p 56.19p 55.71p 55.71p 0
09/11/2012 55.71p 56.19p 55.71p 55.71p 15483
08/11/2012 55.71p 56.14p 54.25p 55.71p 9566
07/11/2012 55.71p 55.95p 55.71p 55.71p 221
06/11/2012 55.71p 55.71p 54.25p 55.71p 11354
05/11/2012 55.71p 55.71p 54.74p 55.71p 0
02/11/2012 55.22p 55.71p 54.74p 55.71p 2775
01/11/2012 55.22p 55.51p 55.22p 55.22p 0
31/10/2012 55.22p 55.51p 55.22p 55.22p 0
30/10/2012 55.22p 55.51p 55.22p 55.22p 4129
29/10/2012 55.22p 55.51p 54.25p 55.22p 8195
26/10/2012 55.71p 55.71p 54.25p 55.22p 18025
25/10/2012 56.19p 56.19p 54.25p 55.71p 21369
24/10/2012 55.71p 56.29p 55.71p 56.19p 15968
23/10/2012 56.19p 56.19p 55.71p 55.71p 3097
22/10/2012 56.19p 56.19p 55.71p 56.19p 162972
19/10/2012 56.19p 56.58p 54.25p 56.19p 1553
18/10/2012 56.19p 56.19p 54.25p 56.19p 0
17/10/2012 56.19p 56.19p 54.25p 56.19p 13935
16/10/2012 56.19p 56.19p 54.74p 56.19p 0
15/10/2012 56.19p 56.19p 54.74p 56.19p 0
12/10/2012 56.19p 56.19p 54.74p 56.19p 516
11/10/2012 55.71p 57.13p 54.98p 56.19p 21873
10/10/2012 55.71p 56.19p 54.25p 55.71p 0
09/10/2012 55.71p 56.19p 54.25p 55.71p 12997
08/10/2012 55.71p 55.71p 54.54p 55.71p 3097
05/10/2012 55.22p 56.87p 55.22p 55.71p 46
04/10/2012 55.22p 55.75p 53.28p 55.22p 16961
03/10/2012 55.71p 55.71p 52.33p 55.22p 17316
02/10/2012 57.16p 57.16p 53.28p 55.71p 25496
01/10/2012 58.61p 58.61p 57.16p 57.16p 1590
28/09/2012 58.61p 62.00p 56.19p 59.58p 0
27/09/2012 62.00p 62.00p 56.19p 59.58p 44854
26/09/2012 62.00p 62.00p 59.57p 62.00p 4129
25/09/2012 62.00p 62.00p 60.14p 62.00p 7876
24/09/2012 62.00p 62.65p 60.14p 62.00p 11755
21/09/2012 62.00p 63.90p 60.30p 62.00p 27321
20/09/2012 62.00p 62.00p 61.03p 62.00p 1032
19/09/2012 62.00p 62.00p 61.03p 62.00p 0
18/09/2012 62.00p 62.00p 61.03p 62.00p 3880
17/09/2012 62.00p 62.49p 61.03p 62.00p 0
14/09/2012 62.49p 62.49p 61.03p 62.49p 13989
13/09/2012 62.49p 62.49p 61.91p 62.49p 0
12/09/2012 62.49p 62.49p 61.91p 62.49p 3652
11/09/2012 62.49p 62.49p 61.03p 62.49p 11465
10/09/2012 62.49p 62.49p 62.00p 62.49p 1590
07/09/2012 62.49p 62.49p 61.06p 62.49p 1032
06/09/2012 62.49p 62.49p 61.99p 62.49p 4481
05/09/2012 62.97p 62.97p 61.03p 62.49p 11154
04/09/2012 62.97p 62.97p 61.03p 62.97p 0
03/09/2012 62.97p 62.97p 61.03p 62.97p 361
31/08/2012 62.97p 62.97p 62.97p 62.97p 1561
30/08/2012 62.97p 62.97p 61.07p 62.97p 0
29/08/2012 62.97p 62.97p 61.07p 62.97p 0
28/08/2012 62.97p 62.97p 61.07p 62.97p 1548
24/08/2012 62.97p 62.97p 61.07p 62.97p 7085
23/08/2012 62.97p 62.97p 61.76p 62.97p 158
22/08/2012 62.97p 62.97p 61.76p 62.97p 574
21/08/2012 62.00p 62.97p 61.03p 62.97p 43249
20/08/2012 62.00p 62.33p 62.00p 62.00p 952
17/08/2012 62.00p 62.33p 62.00p 62.00p 0
16/08/2012 62.00p 62.33p 62.00p 62.00p 510
15/08/2012 62.00p 62.00p 62.00p 62.00p 1515
14/08/2012 62.00p 62.00p 61.65p 62.00p 0
13/08/2012 62.00p 62.00p 61.65p 62.00p 8712
10/08/2012 62.00p 62.97p 61.76p 62.00p 0
09/08/2012 62.00p 62.97p 61.76p 62.00p 0
08/08/2012 62.49p 62.97p 61.76p 62.00p 28212
07/08/2012 62.49p 63.94p 62.49p 62.49p 93
06/08/2012 62.97p 64.91p 62.49p 62.49p 10678
03/08/2012 62.97p 64.91p 62.97p 62.97p 0
02/08/2012 62.97p 64.91p 62.97p 62.97p 774
01/08/2012 62.97p 64.91p 62.97p 62.97p 2581
31/07/2012 58.61p 62.97p 58.61p 62.97p 9290
30/07/2012 58.13p 62.97p 58.13p 58.61p 27017
27/07/2012 58.13p 62.87p 57.74p 58.13p 0
26/07/2012 58.13p 62.87p 57.74p 58.13p 0
25/07/2012 58.61p 62.87p 57.74p 58.13p 4177
24/07/2012 58.61p 58.61p 57.64p 58.61p 1063
23/07/2012 60.06p 61.03p 58.61p 58.61p 13569
20/07/2012 60.06p 61.61p 60.06p 60.06p 799
19/07/2012 60.55p 62.56p 59.58p 60.06p 0
18/07/2012 60.55p 62.56p 60.55p 60.55p 3946
17/07/2012 60.55p 62.97p 45.57p 60.55p 0
16/07/2012 60.55p 62.97p 45.57p 60.55p 67748
13/07/2012 60.55p 60.55p 59.10p 60.55p 3722
12/07/2012 60.55p 62.49p 60.55p 60.55p 2064
11/07/2012 60.55p 60.55p 58.61p 60.55p 0
10/07/2012 60.55p 60.55p 58.61p 60.55p 1131
09/07/2012 60.55p 62.49p 60.55p 60.55p 2293
06/07/2012 60.55p 62.00p 58.61p 60.55p 2613
05/07/2012 60.55p 62.00p 60.55p 60.55p 42
04/07/2012 60.55p 61.03p 59.58p 60.55p 0
03/07/2012 61.03p 61.03p 59.58p 60.55p 3033
02/07/2012 60.55p 61.52p 60.55p 61.03p 10322
29/06/2012 60.55p 62.00p 60.55p 61.03p 5161
28/06/2012 60.55p 60.89p 58.30p 60.55p 0
27/06/2012 59.58p 60.89p 58.30p 59.58p 2341
26/06/2012 60.55p 60.55p 58.42p 59.58p 17904
25/06/2012 61.03p 61.03p 59.87p 60.55p 0
22/06/2012 61.03p 61.03p 59.87p 61.03p 0
21/06/2012 60.06p 61.03p 59.87p 61.03p 16509
20/06/2012 60.55p 62.49p 58.13p 60.06p 0
19/06/2012 62.49p 62.49p 58.13p 60.55p 11973
18/06/2012 62.49p 62.97p 62.49p 62.97p 0
15/06/2012 62.49p 62.97p 62.49p 62.97p 942
14/06/2012 62.49p 62.97p 62.49p 62.97p 37
13/06/2012 62.49p 64.91p 59.10p 62.97p 0
12/06/2012 62.49p 62.97p 59.10p 62.97p 5845
11/06/2012 63.94p 64.33p 62.00p 62.97p 21093
08/06/2012 67.82p 67.82p 62.97p 63.94p 137206
07/06/2012 68.30p 68.78p 65.88p 67.82p 24965
06/06/2012 67.82p 70.72p 66.85p 68.30p 26909
01/06/2012 68.30p 68.30p 66.36p 67.82p 5161
31/05/2012 68.30p 68.30p 66.76p 68.30p 7307
30/05/2012 68.30p 70.72p 68.30p 68.30p 0
29/05/2012 68.30p 70.72p 68.30p 68.30p 1303
28/05/2012 68.30p 68.30p 67.57p 68.30p 0
25/05/2012 68.30p 68.30p 67.57p 68.30p 0
24/05/2012 68.30p 68.30p 67.57p 68.30p 1342
23/05/2012 68.30p 70.72p 68.30p 68.30p 0
22/05/2012 68.30p 70.72p 68.30p 68.30p 209
21/05/2012 68.30p 68.30p 67.57p 68.30p 0
18/05/2012 68.30p 68.30p 67.57p 68.30p 1063
17/05/2012 68.30p 70.72p 68.30p 68.30p 2248
16/05/2012 68.30p 70.72p 67.48p 68.30p 11189
15/05/2012 68.30p 70.72p 68.30p 68.30p 717
14/05/2012 68.30p 70.72p 68.30p 68.30p 714
11/05/2012 68.30p 68.30p 67.33p 68.30p 4851
10/05/2012 68.30p 70.72p 68.30p 68.30p 2790
09/05/2012 68.30p 68.78p 66.85p 66.85p 5611
08/05/2012 68.78p 68.78p 67.83p 68.30p 714
04/05/2012 68.78p 69.27p 68.07p 68.78p 7642
03/05/2012 68.78p 69.75p 68.05p 68.78p 8258
02/05/2012 68.78p 69.75p 68.01p 68.78p 4218
01/05/2012 68.78p 69.75p 68.78p 68.78p 2111
30/04/2012 69.27p 70.72p 62.97p 68.78p 11279
27/04/2012 68.30p 70.72p 68.30p 69.27p 3032
26/04/2012 68.30p 68.78p 67.82p 68.30p 6439
25/04/2012 68.78p 69.75p 67.85p 68.30p 38317
24/04/2012 68.78p 69.75p 68.78p 68.78p 963
23/04/2012 69.27p 72.66p 67.82p 68.78p 54581
20/04/2012 69.27p 71.69p 69.27p 69.27p 3573
19/04/2012 62.49p 72.66p 62.49p 69.27p 94388
18/04/2012 59.58p 64.91p 59.58p 62.49p 182389
17/04/2012 58.61p 61.52p 57.35p 59.10p 61336
16/04/2012 58.61p 58.61p 56.19p 58.61p 792
13/04/2012 58.61p 61.03p 58.61p 58.61p 38
12/04/2012 58.61p 58.61p 56.43p 58.61p 0
11/04/2012 58.61p 58.61p 56.43p 58.61p 678
10/04/2012 58.61p 58.61p 56.43p 58.61p 1032
05/04/2012 58.61p 60.06p 58.61p 58.61p 6628
04/04/2012 58.61p 58.61p 56.50p 58.61p 1357
03/04/2012 58.61p 60.55p 56.43p 58.61p 17195
02/04/2012 59.10p 59.10p 56.19p 58.61p 16828
30/03/2012 60.06p 60.06p 58.13p 59.10p 5551

*Close Price adjusted for both dividends and splits