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:
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
Tasty (TAST) Share Price
Travel & Leisure Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 17/09/2021 | 5.63p | 5.99p | 5.63p | 5.63p | 10000 |
| 16/09/2021 | 5.63p | 5.99p | 5.63p | 5.63p | 10000 |
| 15/09/2021 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 14/09/2021 | 5.63p | 5.63p | 5.55p | 5.63p | 6708 |
| 13/09/2021 | 5.63p | 6.00p | 5.25p | 5.63p | 182362 |
| 10/09/2021 | 5.00p | 5.63p | 5.00p | 5.63p | 225733 |
| 09/09/2021 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 08/09/2021 | 5.00p | 5.30p | 5.00p | 5.00p | 9271 |
| 07/09/2021 | 4.88p | 5.30p | 4.88p | 5.00p | 262587 |
| 06/09/2021 | 5.00p | 5.00p | 4.65p | 4.88p | 17017 |
| 03/09/2021 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 02/09/2021 | 5.00p | 5.40p | 4.65p | 5.00p | 151454 |
| 01/09/2021 | 4.88p | 5.45p | 4.88p | 5.00p | 97795 |
| 31/08/2021 | 4.88p | 5.03p | 4.60p | 4.88p | 217977 |
| 27/08/2021 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 26/08/2021 | 4.88p | 4.88p | 4.50p | 4.88p | 26056 |
| 25/08/2021 | 4.88p | 4.88p | 4.52p | 4.88p | 5012 |
| 24/08/2021 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 23/08/2021 | 4.88p | 4.88p | 4.52p | 4.88p | 6239 |
| 20/08/2021 | 4.88p | 4.90p | 4.53p | 4.88p | 20527 |
| 19/08/2021 | 4.75p | 4.92p | 4.53p | 4.88p | 28474 |
| 18/08/2021 | 4.88p | 4.88p | 4.53p | 4.75p | 11228 |
| 17/08/2021 | 4.88p | 5.00p | 4.88p | 4.88p | 33522 |
| 16/08/2021 | 4.88p | 5.00p | 4.88p | 4.88p | 27672 |
| 13/08/2021 | 4.88p | 4.88p | 4.50p | 4.88p | 27672 |
| 12/08/2021 | 4.88p | 5.00p | 4.88p | 4.88p | 3000 |
| 11/08/2021 | 4.88p | 4.88p | 4.52p | 4.88p | 2969 |
| 10/08/2021 | 5.05p | 5.14p | 4.50p | 4.88p | 138244 |
| 09/08/2021 | 5.25p | 5.25p | 5.00p | 5.05p | 15931 |
| 06/08/2021 | 5.25p | 5.32p | 5.09p | 5.25p | 126293 |
| 05/08/2021 | 5.25p | 5.33p | 5.25p | 5.25p | 19024 |
| 04/08/2021 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 03/08/2021 | 5.25p | 5.37p | 5.09p | 5.25p | 9389 |
| 02/08/2021 | 5.25p | 5.25p | 5.09p | 5.25p | 29426 |
| 30/07/2021 | 5.25p | 5.38p | 5.25p | 5.25p | 19330 |
| 29/07/2021 | 5.63p | 5.63p | 5.25p | 5.25p | 60986 |
| 28/07/2021 | 5.63p | 5.63p | 5.51p | 5.63p | 5593 |
| 27/07/2021 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 26/07/2021 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 23/07/2021 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 22/07/2021 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 21/07/2021 | 5.63p | 5.63p | 5.63p | 5.63p | 18756 |
| 20/07/2021 | 5.63p | 5.63p | 5.63p | 5.63p | 825428 |
| 19/07/2021 | 5.63p | 5.66p | 4.89p | 5.63p | 322909 |
| 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 |
*Close Price adjusted for both dividends and splits