Tasty (TAST) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
17/06/2011 49.89p 49.89p 47.52p 49.89p 2168
16/06/2011 49.89p 51.15p 49.89p 49.89p 0
15/06/2011 49.89p 51.15p 49.89p 49.89p 6193
14/06/2011 49.89p 51.15p 49.89p 49.89p 0
13/06/2011 49.89p 51.15p 49.89p 49.89p 3495
10/06/2011 49.89p 49.89p 47.47p 49.89p 5161
09/06/2011 49.89p 51.35p 47.95p 49.89p 0
08/06/2011 49.89p 51.35p 47.95p 49.89p 0
07/06/2011 49.89p 51.35p 47.95p 49.89p 52419
06/06/2011 49.89p 49.89p 49.41p 49.89p 5161
03/06/2011 49.89p 49.89p 49.89p 49.89p 0
02/06/2011 49.89p 49.89p 49.89p 49.89p 22193
01/06/2011 49.89p 50.38p 47.47p 49.89p 0
31/05/2011 49.89p 50.38p 47.47p 49.89p 0
27/05/2011 48.92p 50.38p 47.47p 49.89p 0
26/05/2011 47.47p 50.38p 47.47p 48.92p 152744
25/05/2011 46.99p 47.47p 46.50p 47.47p 75017
24/05/2011 44.56p 46.99p 44.56p 46.99p 2064
23/05/2011 44.08p 44.56p 44.08p 44.56p 0
20/05/2011 44.08p 44.08p 44.08p 44.08p 0
19/05/2011 44.08p 44.08p 43.60p 44.08p 0
18/05/2011 44.08p 44.08p 43.60p 44.08p 0
17/05/2011 44.08p 44.08p 43.60p 44.08p 0
16/05/2011 44.08p 44.08p 43.60p 44.08p 12486
13/05/2011 42.63p 44.08p 42.63p 44.08p 0
12/05/2011 43.11p 48.44p 41.66p 43.11p 0
11/05/2011 41.66p 48.44p 41.66p 43.11p 20644
10/05/2011 41.66p 42.63p 39.72p 41.66p 0
09/05/2011 40.69p 42.63p 39.72p 41.17p 11024
06/05/2011 40.20p 42.14p 37.30p 40.69p 89331
05/05/2011 45.05p 45.05p 34.88p 40.20p 79484
04/05/2011 45.05p 45.05p 43.60p 45.05p 7226
03/05/2011 46.02p 46.11p 42.63p 45.05p 22745
28/04/2011 46.02p 46.54p 45.53p 46.02p 11387
27/04/2011 46.50p 46.70p 46.02p 46.02p 2101
26/04/2011 46.02p 48.44p 45.53p 46.50p 83484
21/04/2011 46.02p 46.74p 44.56p 46.02p 66546
20/04/2011 42.14p 48.44p 41.17p 46.02p 328130
19/04/2011 37.30p 42.63p 37.30p 41.17p 13116
18/04/2011 33.91p 38.27p 33.91p 37.30p 38884
15/04/2011 33.42p 36.81p 33.42p 33.91p 3669
14/04/2011 32.94p 35.85p 32.94p 33.42p 283
13/04/2011 32.45p 35.85p 32.45p 33.91p 52459
12/04/2011 27.13p 33.90p 25.67p 32.45p 423535
11/04/2011 25.67p 27.13p 25.67p 25.67p 0
08/04/2011 25.67p 27.13p 25.67p 25.67p 36128
07/04/2011 25.67p 26.30p 25.67p 25.67p 10322
06/04/2011 25.67p 26.35p 24.22p 25.67p 0
05/04/2011 25.67p 26.35p 24.22p 25.67p 128974
04/04/2011 25.67p 26.16p 25.67p 25.67p 7551
01/04/2011 25.67p 25.67p 23.49p 25.67p 0
31/03/2011 25.67p 25.67p 23.49p 25.67p 1032
30/03/2011 25.67p 25.67p 25.67p 25.67p 0
29/03/2011 25.67p 25.67p 25.67p 25.67p 0
28/03/2011 25.67p 25.67p 25.67p 25.67p 0
25/03/2011 25.67p 25.67p 25.67p 25.67p 0
24/03/2011 25.67p 25.67p 25.67p 25.67p 2303
23/03/2011 25.67p 28.09p 23.49p 25.67p 0
22/03/2011 25.67p 28.09p 23.49p 25.67p 124486
21/03/2011 25.67p 25.67p 25.67p 25.67p 1889
18/03/2011 25.67p 25.67p 23.49p 25.67p 0
17/03/2011 25.67p 25.67p 23.49p 25.67p 0
16/03/2011 25.67p 25.67p 23.49p 25.67p 0
15/03/2011 25.67p 25.67p 23.49p 25.67p 1032
14/03/2011 25.67p 25.67p 23.49p 25.67p 0
11/03/2011 25.67p 25.67p 23.49p 25.67p 0
10/03/2011 25.67p 25.67p 23.49p 25.67p 0
09/03/2011 25.67p 25.67p 23.49p 25.67p 6443
08/03/2011 25.67p 25.67p 23.30p 25.67p 5161
07/03/2011 25.67p 25.67p 23.25p 25.67p 0
04/03/2011 25.67p 25.67p 23.25p 25.67p 0
03/03/2011 25.67p 25.67p 23.25p 25.67p 0
02/03/2011 25.67p 25.67p 23.25p 25.67p 2871
01/03/2011 25.67p 25.67p 24.46p 25.67p 430
28/02/2011 25.67p 25.67p 24.46p 25.67p 0
25/02/2011 24.70p 25.67p 24.46p 25.67p 5161
24/02/2011 25.67p 25.67p 24.70p 25.67p 3097
23/02/2011 25.67p 26.16p 25.67p 25.67p 0
22/02/2011 25.67p 26.16p 25.67p 25.67p 638
21/02/2011 25.67p 25.67p 24.70p 25.67p 1145
18/02/2011 25.67p 25.67p 24.70p 25.67p 3836
17/02/2011 25.67p 25.67p 24.70p 25.67p 9558
16/02/2011 25.67p 25.67p 24.70p 25.67p 0
15/02/2011 25.67p 25.67p 24.70p 25.67p 0
14/02/2011 25.67p 25.67p 24.70p 25.67p 0
11/02/2011 24.70p 25.67p 24.70p 25.67p 3505
10/02/2011 27.56p 27.56p 23.25p 25.67p 19084
09/02/2011 26.64p 27.78p 24.22p 25.67p 0
08/02/2011 26.64p 27.78p 25.67p 26.64p 0
07/02/2011 26.40p 27.78p 25.67p 26.64p 16690
04/02/2011 27.13p 27.13p 26.16p 26.16p 20644
03/02/2011 26.16p 26.64p 26.16p 26.16p 0
02/02/2011 26.40p 26.64p 26.16p 26.16p 20644
01/02/2011 25.67p 25.67p 25.67p 25.67p 0
31/01/2011 26.16p 27.13p 25.43p 25.67p 26550
28/01/2011 26.16p 27.13p 26.16p 26.16p 1032
27/01/2011 26.16p 26.16p 26.16p 26.16p 0
26/01/2011 26.16p 26.16p 26.16p 26.16p 0
25/01/2011 26.16p 26.16p 26.16p 26.16p 0
24/01/2011 26.16p 26.16p 25.19p 26.16p 11310
21/01/2011 26.16p 26.16p 26.16p 26.16p 0
20/01/2011 26.16p 26.16p 26.16p 26.16p 0
19/01/2011 26.16p 26.16p 24.22p 26.16p 305830
18/01/2011 25.19p 26.16p 25.19p 26.16p 20644
17/01/2011 22.28p 25.19p 22.28p 25.19p 0
14/01/2011 22.28p 25.19p 22.28p 25.19p 50460
13/01/2011 25.19p 25.19p 24.70p 25.19p 0
12/01/2011 25.19p 25.19p 24.70p 25.19p 0
11/01/2011 25.19p 25.19p 24.70p 25.19p 0
10/01/2011 25.19p 25.19p 25.19p 25.19p 0
07/01/2011 25.19p 25.19p 25.19p 25.19p 0
06/01/2011 25.19p 25.19p 25.19p 25.19p 0
05/01/2011 25.19p 25.19p 25.19p 25.19p 0
04/01/2011 26.64p 26.64p 25.19p 25.19p 0
31/12/2010 26.64p 27.66p 26.64p 26.64p 3615
30/12/2010 26.64p 26.64p 26.64p 26.64p 0
29/12/2010 26.64p 27.78p 25.29p 26.64p 2233
24/12/2010 26.64p 27.78p 26.64p 26.64p 682
23/12/2010 26.64p 27.34p 26.64p 26.64p 2473
22/12/2010 27.61p 27.61p 26.16p 26.64p 10322
21/12/2010 27.61p 27.61p 27.61p 27.61p 0
20/12/2010 27.61p 27.61p 27.61p 27.61p 0
17/12/2010 27.61p 27.61p 27.61p 27.61p 0
16/12/2010 27.61p 27.61p 27.61p 27.61p 0
15/12/2010 27.61p 27.61p 26.30p 27.61p 700
14/12/2010 28.09p 30.03p 26.25p 27.61p 9714
13/12/2010 26.64p 29.74p 26.64p 28.09p 10322
10/12/2010 28.09p 28.09p 23.25p 28.09p 14540
09/12/2010 28.09p 28.09p 26.25p 28.09p 3363
08/12/2010 28.09p 28.09p 28.09p 28.09p 0
07/12/2010 27.61p 28.77p 27.61p 28.09p 15483
06/12/2010 27.61p 27.61p 27.61p 27.61p 0
03/12/2010 27.61p 27.61p 27.61p 27.61p 0
02/12/2010 27.61p 27.61p 26.16p 27.61p 411
01/12/2010 28.58p 28.58p 26.21p 27.61p 4379
30/11/2010 28.58p 29.06p 28.58p 28.58p 10322
29/11/2010 29.55p 29.55p 26.16p 28.58p 6292
26/11/2010 29.55p 29.55p 29.55p 29.55p 0
25/11/2010 29.55p 29.55p 26.16p 29.55p 90
24/11/2010 29.55p 29.55p 26.16p 29.55p 2390
23/11/2010 29.55p 29.55p 29.55p 29.55p 0
22/11/2010 29.55p 29.55p 26.84p 29.55p 905
19/11/2010 29.55p 29.55p 26.84p 29.55p 4129
18/11/2010 29.55p 29.55p 26.84p 29.55p 1032
17/11/2010 29.55p 29.55p 29.55p 29.55p 0
16/11/2010 29.55p 29.55p 26.16p 29.55p 1032
15/11/2010 31.00p 31.78p 26.16p 29.55p 6774
12/11/2010 31.00p 31.78p 31.00p 31.00p 15483
11/11/2010 31.00p 31.78p 31.00p 31.00p 15483
10/11/2010 31.00p 31.00p 31.00p 31.00p 0
09/11/2010 31.00p 31.00p 31.00p 31.00p 0
08/11/2010 31.97p 31.97p 29.06p 31.00p 23810
05/11/2010 31.97p 32.36p 31.00p 31.97p 41289
04/11/2010 31.97p 31.97p 31.97p 31.97p 0
03/11/2010 32.45p 32.94p 31.00p 31.97p 16119
02/11/2010 32.45p 32.45p 32.45p 32.45p 0
01/11/2010 32.45p 33.04p 31.00p 32.45p 12266
29/10/2010 34.39p 34.39p 31.00p 32.45p 15483
28/10/2010 34.39p 34.39p 31.00p 34.39p 3593
27/10/2010 34.39p 34.39p 34.39p 34.39p 0
26/10/2010 34.39p 34.39p 31.75p 34.39p 609
25/10/2010 34.39p 34.39p 34.39p 34.39p 0
22/10/2010 34.39p 34.39p 34.39p 34.39p 0
21/10/2010 33.42p 35.85p 33.42p 34.39p 5161
20/10/2010 33.42p 35.85p 33.42p 33.42p 5161
19/10/2010 33.42p 33.42p 33.42p 33.42p 0
18/10/2010 33.42p 33.42p 31.00p 33.42p 6297
15/10/2010 33.42p 33.42p 33.42p 33.42p 0
14/10/2010 32.45p 33.42p 32.45p 33.42p 0
13/10/2010 32.45p 32.45p 32.45p 32.45p 0
12/10/2010 32.45p 32.45p 32.45p 32.45p 0
11/10/2010 32.45p 32.45p 32.45p 32.45p 0
08/10/2010 33.42p 33.42p 32.45p 32.45p 0
07/10/2010 31.49p 32.45p 31.00p 32.45p 6164
06/10/2010 30.52p 31.97p 30.52p 31.49p 21146
05/10/2010 30.52p 30.52p 30.52p 30.52p 0
04/10/2010 30.52p 31.97p 30.52p 30.52p 18611
01/10/2010 30.52p 30.52p 30.52p 30.52p 0
30/09/2010 30.52p 30.52p 30.52p 30.52p 0
29/09/2010 31.49p 31.49p 29.06p 30.52p 12903
28/09/2010 31.49p 31.49p 31.00p 31.49p 4129
27/09/2010 31.49p 31.49p 31.49p 31.49p 0
24/09/2010 31.49p 31.49p 31.19p 31.49p 369
23/09/2010 31.49p 31.49p 31.00p 31.49p 13573
22/09/2010 31.49p 31.78p 31.00p 31.49p 39998
21/09/2010 31.49p 31.49p 31.00p 31.49p 100125
20/09/2010 31.49p 31.49p 31.49p 31.49p 0
17/09/2010 31.49p 31.49p 31.49p 31.49p 0
16/09/2010 32.45p 32.45p 31.00p 31.49p 2581
15/09/2010 32.45p 32.94p 32.45p 32.45p 147
14/09/2010 32.45p 33.33p 31.00p 32.45p 18618
13/09/2010 32.45p 32.45p 31.49p 32.45p 3505
10/09/2010 32.45p 32.45p 32.45p 32.45p 0
09/09/2010 32.45p 32.45p 32.45p 32.45p 0
08/09/2010 31.49p 33.91p 30.50p 32.45p 32089
07/09/2010 31.49p 33.91p 31.49p 31.49p 61
06/09/2010 30.52p 33.91p 29.41p 31.49p 46224
03/09/2010 31.49p 32.94p 29.06p 30.52p 68126
02/09/2010 31.97p 33.42p 29.06p 31.49p 19612
01/09/2010 27.13p 35.85p 25.32p 31.97p 39947

*Close Price adjusted for both dividends and splits