Tasty (TAST) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
29/03/2012 60.55p 60.55p 58.13p 60.06p 1032
28/03/2012 60.55p 61.03p 60.55p 60.55p 0
27/03/2012 60.55p 61.03p 60.55p 60.55p 3097
26/03/2012 61.52p 61.52p 58.13p 60.55p 1548
23/03/2012 61.52p 61.52p 60.06p 61.52p 3914
22/03/2012 61.52p 62.49p 53.66p 61.52p 0
21/03/2012 62.49p 62.49p 53.66p 62.49p 13656
20/03/2012 62.97p 62.97p 61.03p 62.49p 1964
19/03/2012 63.46p 63.46p 61.03p 62.97p 8354
16/03/2012 63.46p 64.91p 63.46p 63.46p 0
15/03/2012 63.46p 64.91p 63.46p 63.46p 36
14/03/2012 63.46p 64.91p 61.03p 63.46p 1003
13/03/2012 63.94p 65.88p 62.00p 64.42p 88368
12/03/2012 63.46p 65.88p 63.46p 63.94p 33137
09/03/2012 63.46p 65.88p 63.46p 63.46p 6436
08/03/2012 63.46p 65.88p 61.52p 63.46p 0
07/03/2012 61.52p 65.88p 61.52p 63.46p 3877
06/03/2012 61.52p 63.94p 60.06p 61.52p 58216
05/03/2012 60.55p 61.76p 60.55p 60.55p 2581
02/03/2012 59.58p 61.03p 59.58p 60.55p 819
01/03/2012 58.13p 61.03p 58.13p 59.58p 33031
29/02/2012 58.13p 60.06p 58.13p 58.13p 4645
28/02/2012 58.13p 58.90p 57.16p 58.13p 6497
27/02/2012 58.13p 59.10p 58.13p 58.13p 0
24/02/2012 58.13p 59.10p 58.13p 58.13p 1652
23/02/2012 58.13p 59.58p 58.13p 58.13p 9290
22/02/2012 58.13p 58.32p 56.19p 58.13p 0
21/02/2012 58.13p 58.32p 56.19p 58.13p 0
20/02/2012 58.13p 58.32p 56.19p 58.13p 34283
17/02/2012 58.13p 59.10p 56.67p 58.13p 0
16/02/2012 56.67p 59.10p 56.67p 58.13p 4570
15/02/2012 56.67p 57.16p 55.80p 56.67p 312
14/02/2012 56.67p 56.67p 55.80p 56.67p 0
13/02/2012 56.67p 56.67p 55.80p 56.67p 0
10/02/2012 56.67p 56.67p 55.80p 56.67p 2911
09/02/2012 56.67p 56.67p 56.19p 56.67p 0
08/02/2012 56.67p 56.67p 56.19p 56.67p 0
07/02/2012 56.67p 56.67p 56.19p 56.67p 1147
06/02/2012 56.67p 57.84p 56.67p 56.67p 0
03/02/2012 56.67p 57.84p 56.67p 56.67p 16969
02/02/2012 56.67p 57.11p 56.19p 56.67p 0
01/02/2012 56.67p 57.11p 56.19p 56.67p 8694
31/01/2012 56.67p 56.67p 56.24p 56.67p 2064
30/01/2012 56.67p 56.67p 55.22p 56.67p 0
27/01/2012 56.67p 56.67p 55.22p 56.67p 17079
26/01/2012 56.67p 57.55p 55.71p 56.67p 14451
25/01/2012 56.67p 56.67p 55.71p 56.67p 108383
24/01/2012 56.67p 56.67p 55.71p 56.67p 2811
23/01/2012 56.67p 57.74p 56.67p 56.67p 2581
20/01/2012 56.67p 57.84p 56.67p 56.67p 0
19/01/2012 56.67p 57.84p 56.67p 56.67p 189
18/01/2012 56.67p 58.13p 56.19p 56.67p 11406
17/01/2012 55.71p 59.33p 55.71p 56.67p 38047
16/01/2012 52.80p 60.06p 51.35p 55.71p 59701
13/01/2012 46.99p 51.35p 46.99p 50.86p 14555
12/01/2012 46.99p 49.49p 46.50p 46.99p 7861
11/01/2012 46.50p 50.38p 46.50p 46.99p 5895
10/01/2012 46.50p 46.50p 45.53p 46.50p 7006
09/01/2012 46.50p 48.44p 46.50p 46.50p 619
06/01/2012 46.02p 48.44p 46.02p 46.50p 38130
05/01/2012 46.02p 48.44p 46.02p 46.02p 10338
04/01/2012 46.02p 48.15p 46.02p 46.02p 601
03/01/2012 46.02p 48.44p 46.02p 46.02p 15001
30/12/2011 46.02p 46.50p 42.63p 46.02p 0
29/12/2011 46.02p 46.50p 42.63p 46.02p 60901
28/12/2011 46.02p 48.44p 44.08p 46.02p 21463
23/12/2011 46.02p 47.47p 46.02p 46.02p 630
22/12/2011 46.02p 47.47p 46.02p 46.02p 124
21/12/2011 46.02p 46.02p 44.13p 46.02p 3922
20/12/2011 46.02p 46.26p 43.89p 46.02p 18909
19/12/2011 46.02p 47.47p 46.02p 46.02p 0
16/12/2011 46.02p 47.47p 46.02p 46.02p 0
15/12/2011 46.02p 47.47p 46.02p 46.02p 5267
14/12/2011 46.02p 47.95p 43.92p 46.02p 10327
13/12/2011 46.02p 47.95p 46.02p 46.02p 5166
12/12/2011 46.02p 47.47p 46.02p 46.02p 6375
09/12/2011 46.02p 46.82p 42.63p 46.02p 12349
08/12/2011 46.02p 46.82p 46.02p 46.02p 2477
07/12/2011 46.02p 46.82p 46.02p 46.02p 8
06/12/2011 46.02p 46.66p 43.60p 46.02p 0
05/12/2011 46.02p 46.66p 43.60p 46.02p 0
02/12/2011 46.02p 46.66p 43.60p 46.02p 8774
01/12/2011 47.47p 47.71p 43.60p 46.99p 12418
30/11/2011 47.47p 47.47p 45.52p 47.47p 0
29/11/2011 47.47p 47.47p 45.52p 47.47p 5161
28/11/2011 47.47p 48.63p 46.50p 47.47p 12541
25/11/2011 47.95p 47.95p 45.53p 47.47p 2164
24/11/2011 48.44p 48.44p 46.50p 47.95p 1032
23/11/2011 48.92p 48.92p 46.50p 48.44p 2173
22/11/2011 48.92p 48.92p 47.71p 48.92p 202
21/11/2011 48.92p 50.13p 46.50p 48.92p 0
18/11/2011 48.92p 50.13p 46.50p 48.92p 0
17/11/2011 48.92p 50.13p 46.50p 48.92p 13821
16/11/2011 48.92p 50.38p 45.53p 48.92p 12254
15/11/2011 48.92p 48.92p 46.99p 48.92p 0
14/11/2011 48.92p 48.92p 46.99p 48.92p 0
11/11/2011 48.92p 48.92p 46.99p 48.92p 0
10/11/2011 48.92p 48.92p 46.99p 48.92p 0
09/11/2011 48.92p 48.92p 46.99p 48.92p 826
08/11/2011 48.92p 48.92p 46.99p 48.92p 2431
07/11/2011 48.92p 48.92p 46.74p 48.92p 0
04/11/2011 48.92p 48.92p 46.74p 48.92p 0
03/11/2011 48.92p 48.92p 46.74p 48.92p 955
02/11/2011 48.92p 48.92p 46.99p 48.92p 8211
01/11/2011 49.89p 51.35p 48.92p 48.92p 2088
31/10/2011 49.89p 49.89p 49.75p 49.89p 0
28/10/2011 49.89p 49.89p 49.75p 49.89p 11388
27/10/2011 49.89p 49.99p 49.89p 49.89p 4114
26/10/2011 48.92p 49.99p 48.92p 49.89p 2349
25/10/2011 49.89p 52.31p 49.89p 49.89p 0
24/10/2011 49.89p 52.31p 49.89p 49.89p 10322
21/10/2011 49.89p 49.89p 49.89p 49.89p 0
20/10/2011 49.89p 49.89p 49.89p 49.89p 0
19/10/2011 49.89p 49.89p 49.89p 49.89p 215
18/10/2011 49.89p 49.89p 49.89p 49.89p 0
17/10/2011 49.89p 49.89p 49.89p 49.89p 0
14/10/2011 49.89p 49.89p 49.89p 49.89p 658
13/10/2011 49.89p 49.89p 49.89p 49.89p 140
12/10/2011 49.89p 51.35p 49.89p 49.89p 0
11/10/2011 49.89p 51.35p 49.89p 49.89p 0
10/10/2011 49.89p 51.35p 49.89p 49.89p 0
07/10/2011 49.89p 51.35p 49.89p 49.89p 0
06/10/2011 49.89p 51.35p 49.89p 49.89p 18940
05/10/2011 49.89p 49.89p 49.41p 49.89p 0
04/10/2011 49.41p 49.89p 49.41p 49.89p 20644
03/10/2011 49.41p 49.41p 48.68p 49.41p 1863
30/09/2011 48.44p 51.35p 48.44p 49.41p 65856
29/09/2011 48.44p 48.44p 48.44p 48.44p 8516
28/09/2011 48.44p 48.44p 48.44p 48.44p 0
27/09/2011 48.44p 48.44p 48.44p 48.44p 1032
26/09/2011 47.95p 48.44p 47.95p 48.44p 1527
23/09/2011 46.50p 48.44p 46.50p 48.44p 1032
22/09/2011 46.50p 48.44p 46.50p 46.50p 5830
21/09/2011 46.50p 48.44p 46.02p 46.50p 0
20/09/2011 46.50p 48.44p 46.02p 46.50p 0
19/09/2011 46.02p 48.44p 46.02p 46.50p 1006
16/09/2011 46.02p 48.44p 46.02p 46.02p 5161
15/09/2011 45.05p 46.50p 45.05p 46.02p 13445
14/09/2011 45.05p 45.92p 45.05p 45.05p 25805
13/09/2011 41.66p 46.50p 41.66p 45.05p 205928
12/09/2011 41.66p 46.02p 41.66p 45.05p 200766
09/09/2011 41.66p 41.66p 41.22p 41.66p 4335
08/09/2011 41.66p 42.24p 40.69p 41.66p 36128
07/09/2011 41.17p 42.24p 41.17p 41.66p 308
06/09/2011 40.20p 42.05p 40.20p 41.17p 3613
05/09/2011 40.20p 40.20p 38.75p 40.20p 826
02/09/2011 40.20p 40.20p 38.75p 40.20p 6193
01/09/2011 39.72p 41.17p 39.72p 40.20p 0
31/08/2011 38.27p 39.72p 38.27p 39.72p 25805
30/08/2011 40.20p 40.20p 38.27p 38.27p 13258
26/08/2011 40.69p 40.69p 38.75p 40.20p 4219
25/08/2011 40.69p 40.69p 39.72p 40.69p 22938
24/08/2011 43.11p 43.11p 40.69p 40.69p 3097
23/08/2011 44.08p 44.08p 41.66p 43.11p 5161
22/08/2011 44.08p 44.08p 43.84p 44.08p 0
19/08/2011 44.08p 44.08p 43.84p 44.08p 0
18/08/2011 44.08p 44.08p 43.84p 44.08p 2732
17/08/2011 44.08p 44.08p 43.84p 44.08p 0
16/08/2011 44.08p 44.08p 43.84p 44.08p 2581
15/08/2011 44.08p 46.99p 41.71p 44.08p 0
12/08/2011 44.08p 46.99p 41.71p 44.08p 0
11/08/2011 46.99p 46.99p 41.71p 44.08p 10302
10/08/2011 46.99p 46.99p 41.66p 46.99p 0
09/08/2011 46.99p 46.99p 41.66p 46.99p 0
08/08/2011 48.92p 48.92p 41.66p 46.99p 19383
05/08/2011 51.83p 51.83p 46.50p 48.92p 22690
04/08/2011 51.83p 51.83p 51.10p 51.83p 5161
03/08/2011 51.83p 51.83p 51.83p 51.83p 0
02/08/2011 51.83p 52.99p 51.35p 51.83p 31886
01/08/2011 51.83p 51.83p 51.83p 51.83p 0
29/07/2011 51.83p 51.83p 51.59p 51.83p 1813
28/07/2011 52.80p 55.22p 51.83p 51.83p 3249
27/07/2011 52.80p 55.20p 52.80p 52.80p 0
26/07/2011 52.80p 55.20p 52.80p 52.80p 12584
25/07/2011 52.80p 54.25p 52.80p 52.80p 30967
22/07/2011 52.80p 54.01p 47.97p 52.80p 23253
21/07/2011 52.31p 54.25p 52.31p 52.80p 6265
20/07/2011 52.31p 53.86p 51.35p 52.31p 0
19/07/2011 52.31p 53.86p 51.35p 52.31p 0
18/07/2011 52.31p 53.86p 51.35p 52.31p 0
15/07/2011 52.31p 53.86p 51.35p 52.31p 0
14/07/2011 52.31p 53.86p 51.35p 52.31p 1925
13/07/2011 52.31p 52.31p 51.35p 52.31p 516
12/07/2011 52.31p 52.31p 51.35p 52.31p 0
11/07/2011 52.31p 52.31p 51.35p 52.31p 958
08/07/2011 52.31p 53.86p 52.31p 52.31p 361
07/07/2011 49.89p 54.45p 49.89p 52.31p 13639
06/07/2011 49.89p 52.07p 49.89p 49.89p 4445
05/07/2011 49.89p 51.35p 49.89p 49.89p 5161
04/07/2011 49.89p 52.31p 49.89p 49.89p 5161
01/07/2011 49.89p 51.35p 49.89p 49.89p 10322
30/06/2011 49.89p 51.15p 49.89p 49.89p 1177
29/06/2011 49.89p 51.80p 49.89p 49.89p 15483
28/06/2011 49.89p 49.89p 47.52p 49.89p 2598
27/06/2011 49.89p 49.89p 47.52p 49.89p 0
24/06/2011 49.89p 49.89p 47.52p 49.89p 1988
23/06/2011 49.89p 49.89p 47.52p 49.89p 0
22/06/2011 49.89p 49.89p 47.52p 49.89p 0
21/06/2011 49.89p 49.89p 47.52p 49.89p 0
20/06/2011 49.89p 49.89p 47.52p 49.89p 558

*Close Price adjusted for both dividends and splits