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:
- Buy Moonpig Group (MOON) by UBS
- Avoid Tandem Group (TND) by Steve Moore in ShareProphets
- Watch Public Policy Holding Company, Inc.(DI) (PPHC) by Ben McPoland in The Motley Fool
- Hold Rolls-Royce Holdings (RR.) by Ben McPoland in The Motley Fool
- Buy Marks & Spencer Group (MKS) by Charlie Keough in The Motley Fool
- Buy Schroders (SDR) by Charlie Keough in The Motley Fool
- Sell Ricardo (RCDO) by Shore Capital
- Avoid Portmeirion Group (PMP) by Steve Moore in ShareProphets
- Watch PZ Cussons (PZC) by Jon Smith in The Motley Fool
- Watch Watches of Switzerland Group (WOSG) by Jon Smith in The Motley Fool
- Hold Scottish Mortgage Inv Trust (SMT) by Mark David Hartley in The Motley Fool
- Sell Tern (TERN) by Nigel Somerville in ShareProphets
- Buy Card Factory (CARD) by UBS
- Buy easyJet (EZJ) by UBS
- Neutral DFS Furniture (DFS) by UBS
- Hold Jadestone Energy (JSE) by Gary Newman in ShareProphets
- Buy Volution Group (FAN) by Berenberg
- Buy Bytes Technology Group (BYIT) by Deutsche Bank
- Outperform Whitbread (WTB) by Bernstein
- Add IntegraFin Holding (IHP) by Peel Hunt
Tasty (TAST) Share Price
Travel & Leisure Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/09/2024 | 1.18p | 1.18p | 1.15p | 1.18p | 189773 |
| 19/09/2024 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
| 18/09/2024 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
| 17/09/2024 | 1.18p | 1.18p | 1.15p | 1.18p | 13901 |
| 16/09/2024 | 1.25p | 1.25p | 1.18p | 1.18p | 101852 |
| 13/09/2024 | 1.25p | 1.25p | 1.20p | 1.25p | 40000 |
| 12/09/2024 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 11/09/2024 | 1.30p | 1.30p | 1.05p | 1.25p | 766951 |
| 10/09/2024 | 1.40p | 1.40p | 1.20p | 1.30p | 215695 |
| 09/09/2024 | 1.40p | 1.40p | 1.39p | 1.40p | 143 |
| 06/09/2024 | 1.40p | 1.40p | 1.39p | 1.40p | 2335 |
| 05/09/2024 | 1.40p | 1.43p | 1.40p | 1.40p | 0 |
| 04/09/2024 | 1.40p | 1.43p | 1.40p | 1.40p | 0 |
| 03/09/2024 | 1.40p | 1.40p | 1.32p | 1.40p | 60581 |
| 02/09/2024 | 1.40p | 1.43p | 1.40p | 1.40p | 0 |
| 30/08/2024 | 1.40p | 1.43p | 1.40p | 1.40p | 0 |
| 29/08/2024 | 1.40p | 1.40p | 1.30p | 1.40p | 148608 |
| 28/08/2024 | 1.40p | 1.40p | 1.37p | 1.40p | 0 |
| 27/08/2024 | 1.40p | 1.40p | 1.37p | 1.40p | 0 |
| 23/08/2024 | 1.40p | 1.40p | 1.37p | 1.40p | 0 |
| 22/08/2024 | 1.40p | 1.40p | 1.37p | 1.40p | 0 |
| 21/08/2024 | 1.40p | 1.40p | 1.37p | 1.40p | 0 |
| 20/08/2024 | 1.40p | 1.40p | 1.30p | 1.40p | 1171 |
| 19/08/2024 | 1.40p | 1.40p | 1.37p | 1.40p | 0 |
| 16/08/2024 | 1.40p | 1.40p | 1.31p | 1.40p | 387 |
| 15/08/2024 | 1.40p | 1.40p | 1.37p | 1.40p | 0 |
| 14/08/2024 | 1.40p | 1.40p | 1.31p | 1.40p | 3691 |
| 13/08/2024 | 1.40p | 1.40p | 1.37p | 1.40p | 0 |
| 12/08/2024 | 1.40p | 1.40p | 1.31p | 1.40p | 714 |
| 09/08/2024 | 1.40p | 1.40p | 1.31p | 1.40p | 3165 |
| 08/08/2024 | 1.40p | 1.40p | 1.37p | 1.40p | 0 |
| 07/08/2024 | 1.40p | 1.44p | 1.40p | 1.40p | 138 |
| 06/08/2024 | 1.40p | 1.40p | 1.31p | 1.40p | 20000 |
| 05/08/2024 | 1.48p | 1.48p | 1.40p | 1.40p | 50000 |
| 02/08/2024 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
| 01/08/2024 | 1.48p | 1.50p | 1.47p | 1.48p | 9001 |
| 31/07/2024 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
| 30/07/2024 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
| 29/07/2024 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
| 26/07/2024 | 1.48p | 1.48p | 1.45p | 1.48p | 15748 |
| 25/07/2024 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
| 24/07/2024 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
| 23/07/2024 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
| 22/07/2024 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
| 19/07/2024 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
| 18/07/2024 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
| 17/07/2024 | 1.48p | 1.50p | 1.45p | 1.48p | 37616 |
| 16/07/2024 | 1.48p | 1.48p | 1.45p | 1.48p | 10495 |
| 15/07/2024 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
| 12/07/2024 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
| 11/07/2024 | 1.48p | 1.48p | 1.45p | 1.48p | 8397 |
| 10/07/2024 | 1.58p | 1.58p | 1.35p | 1.48p | 595231 |
| 09/07/2024 | 1.58p | 1.58p | 1.56p | 1.58p | 63235 |
| 08/07/2024 | 1.58p | 1.58p | 1.46p | 1.58p | 1105 |
| 05/07/2024 | 1.58p | 1.58p | 1.46p | 1.58p | 4382 |
| 04/07/2024 | 1.58p | 1.70p | 1.46p | 1.58p | 103394 |
| 03/07/2024 | 1.20p | 1.65p | 1.20p | 1.58p | 2552513 |
| 02/07/2024 | 1.20p | 1.29p | 1.20p | 1.20p | 71058 |
| 01/07/2024 | 1.20p | 1.20p | 1.06p | 1.20p | 1004 |
| 28/06/2024 | 1.25p | 1.48p | 1.07p | 1.20p | 1193259 |
| 27/06/2024 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 26/06/2024 | 1.50p | 1.50p | 1.30p | 1.40p | 220000 |
| 25/06/2024 | 1.65p | 1.65p | 1.30p | 1.50p | 58377 |
| 24/06/2024 | 1.65p | 1.65p | 1.51p | 1.65p | 3040 |
| 21/06/2024 | 1.65p | 1.65p | 1.50p | 1.65p | 75000 |
| 20/06/2024 | 1.75p | 1.75p | 1.52p | 1.65p | 149726 |
| 19/06/2024 | 1.75p | 1.75p | 1.51p | 1.75p | 252621 |
| 18/06/2024 | 1.75p | 1.97p | 1.75p | 1.75p | 226 |
| 17/06/2024 | 1.75p | 1.75p | 1.71p | 1.75p | 0 |
| 14/06/2024 | 1.75p | 1.75p | 1.72p | 1.75p | 14230 |
| 13/06/2024 | 1.75p | 1.75p | 1.67p | 1.75p | 0 |
| 12/06/2024 | 1.75p | 1.75p | 1.58p | 1.75p | 27000 |
| 11/06/2024 | 1.75p | 1.75p | 1.62p | 1.75p | 3328 |
| 10/06/2024 | 1.63p | 1.90p | 1.60p | 1.75p | 425668 |
| 07/06/2024 | 1.75p | 1.75p | 1.35p | 1.63p | 1178070 |
| 06/06/2024 | 2.05p | 2.20p | 1.58p | 1.75p | 618077 |
| 05/06/2024 | 1.25p | 2.70p | 1.25p | 2.05p | 3110529 |
| 04/06/2024 | 0.95p | 1.40p | 0.95p | 1.20p | 1021119 |
| 03/06/2024 | 0.95p | 0.95p | 0.95p | 0.95p | 0 |
| 31/05/2024 | 0.95p | 0.95p | 0.95p | 0.95p | 105 |
| 30/05/2024 | 0.95p | 0.95p | 0.95p | 0.95p | 0 |
| 29/05/2024 | 0.95p | 1.00p | 0.95p | 0.95p | 67539 |
| 28/05/2024 | 1.15p | 1.15p | 0.69p | 0.95p | 1203269 |
| 24/05/2024 | 1.15p | 1.15p | 1.10p | 1.15p | 0 |
| 23/05/2024 | 1.15p | 1.15p | 1.15p | 1.15p | 150000 |
| 22/05/2024 | 1.15p | 1.15p | 1.10p | 1.15p | 0 |
| 21/05/2024 | 1.15p | 1.15p | 1.10p | 1.15p | 0 |
| 20/05/2024 | 1.15p | 1.20p | 1.12p | 1.15p | 17351 |
| 17/05/2024 | 1.15p | 1.15p | 1.10p | 1.15p | 0 |
| 16/05/2024 | 1.15p | 1.15p | 1.10p | 1.15p | 0 |
| 15/05/2024 | 1.15p | 1.15p | 1.10p | 1.15p | 0 |
| 14/05/2024 | 1.20p | 1.30p | 1.05p | 1.15p | 677757 |
| 13/05/2024 | 1.20p | 1.20p | 1.10p | 1.20p | 0 |
| 10/05/2024 | 1.20p | 1.20p | 1.10p | 1.20p | 0 |
| 09/05/2024 | 1.20p | 1.36p | 1.05p | 1.20p | 1088 |
| 08/05/2024 | 1.20p | 1.30p | 1.05p | 1.20p | 13475 |
| 07/05/2024 | 1.20p | 1.40p | 1.04p | 1.20p | 995 |
| 03/05/2024 | 1.20p | 1.20p | 1.05p | 1.20p | 9115 |
| 02/05/2024 | 1.20p | 1.20p | 1.05p | 1.20p | 3658 |
| 01/05/2024 | 1.20p | 1.20p | 1.10p | 1.20p | 0 |
| 30/04/2024 | 1.20p | 1.20p | 1.09p | 1.20p | 24440 |
| 29/04/2024 | 1.20p | 1.20p | 1.10p | 1.20p | 0 |
| 26/04/2024 | 1.20p | 1.20p | 1.10p | 1.20p | 0 |
| 25/04/2024 | 1.20p | 1.20p | 1.04p | 1.20p | 35 |
| 24/04/2024 | 1.20p | 1.20p | 1.10p | 1.20p | 0 |
| 23/04/2024 | 1.20p | 1.40p | 1.20p | 1.20p | 186 |
| 22/04/2024 | 1.20p | 1.20p | 1.10p | 1.20p | 0 |
| 19/04/2024 | 1.20p | 1.20p | 1.10p | 1.20p | 0 |
| 18/04/2024 | 1.20p | 1.40p | 1.09p | 1.20p | 41242 |
| 17/04/2024 | 1.20p | 1.20p | 1.10p | 1.20p | 0 |
| 16/04/2024 | 1.20p | 1.40p | 1.04p | 1.20p | 135 |
| 15/04/2024 | 1.20p | 1.20p | 1.10p | 1.20p | 0 |
| 12/04/2024 | 1.10p | 1.30p | 1.10p | 1.20p | 100731 |
| 11/04/2024 | 1.10p | 1.10p | 1.02p | 1.10p | 100000 |
| 10/04/2024 | 1.00p | 1.20p | 1.00p | 1.10p | 274966 |
| 09/04/2024 | 1.05p | 1.05p | 0.87p | 1.00p | 2543 |
| 08/04/2024 | 1.05p | 1.13p | 1.05p | 1.05p | 56850 |
| 05/04/2024 | 1.05p | 1.10p | 1.05p | 1.05p | 209 |
| 04/04/2024 | 0.95p | 1.10p | 0.92p | 1.05p | 478282 |
| 03/04/2024 | 0.95p | 0.95p | 0.93p | 0.95p | 420786 |
| 02/04/2024 | 0.95p | 0.95p | 0.90p | 0.95p | 120940 |
| 28/03/2024 | 0.95p | 0.95p | 0.90p | 0.95p | 32689 |
| 27/03/2024 | 0.95p | 0.95p | 0.90p | 0.95p | 36448 |
| 26/03/2024 | 0.95p | 0.95p | 0.90p | 0.95p | 52506 |
| 25/03/2024 | 0.95p | 0.95p | 0.90p | 0.95p | 7735 |
| 22/03/2024 | 1.05p | 1.05p | 0.90p | 0.95p | 40706 |
| 21/03/2024 | 1.05p | 1.05p | 0.90p | 1.05p | 1000 |
| 20/03/2024 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 19/03/2024 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 18/03/2024 | 1.05p | 1.06p | 1.05p | 1.05p | 1 |
| 15/03/2024 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 14/03/2024 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 13/03/2024 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 12/03/2024 | 1.05p | 1.05p | 0.90p | 1.05p | 2672 |
| 11/03/2024 | 1.05p | 1.08p | 1.05p | 1.05p | 5000 |
| 08/03/2024 | 1.05p | 1.08p | 0.90p | 1.05p | 10222 |
| 07/03/2024 | 1.05p | 1.05p | 1.00p | 1.05p | 0 |
| 06/03/2024 | 1.05p | 1.05p | 1.00p | 1.05p | 0 |
| 05/03/2024 | 1.05p | 1.05p | 0.90p | 1.05p | 180755 |
| 04/03/2024 | 1.05p | 1.05p | 0.91p | 1.05p | 6500 |
| 01/03/2024 | 1.05p | 1.05p | 1.00p | 1.05p | 0 |
| 29/02/2024 | 1.10p | 1.10p | 0.91p | 1.05p | 4208 |
| 28/02/2024 | 1.10p | 1.10p | 1.06p | 1.10p | 0 |
| 27/02/2024 | 1.10p | 1.10p | 1.00p | 1.10p | 0 |
| 26/02/2024 | 1.10p | 1.10p | 1.00p | 1.10p | 0 |
| 23/02/2024 | 1.10p | 1.10p | 1.00p | 1.10p | 0 |
| 22/02/2024 | 1.10p | 1.10p | 1.00p | 1.10p | 0 |
| 21/02/2024 | 1.10p | 1.10p | 1.00p | 1.10p | 0 |
| 20/02/2024 | 1.10p | 1.15p | 1.10p | 1.10p | 3844 |
| 19/02/2024 | 1.10p | 1.10p | 1.00p | 1.10p | 0 |
| 16/02/2024 | 1.10p | 1.17p | 0.90p | 1.10p | 80000 |
| 15/02/2024 | 1.10p | 1.10p | 1.00p | 1.10p | 0 |
| 14/02/2024 | 1.10p | 1.10p | 1.00p | 1.10p | 0 |
| 13/02/2024 | 1.10p | 1.17p | 1.10p | 1.10p | 16498 |
| 12/02/2024 | 1.10p | 1.10p | 1.00p | 1.10p | 0 |
| 09/02/2024 | 1.10p | 1.17p | 0.90p | 1.10p | 108476 |
| 08/02/2024 | 1.20p | 1.20p | 0.90p | 1.10p | 300742 |
| 07/02/2024 | 1.20p | 1.30p | 1.20p | 1.20p | 0 |
| 06/02/2024 | 1.20p | 1.30p | 1.20p | 1.20p | 0 |
| 05/02/2024 | 1.20p | 1.30p | 1.20p | 1.20p | 0 |
| 02/02/2024 | 1.20p | 1.30p | 1.20p | 1.20p | 0 |
| 01/02/2024 | 1.20p | 1.30p | 1.15p | 1.20p | 0 |
| 31/01/2024 | 1.20p | 1.20p | 1.00p | 1.15p | 7135 |
| 30/01/2024 | 1.20p | 1.30p | 1.15p | 1.15p | 0 |
| 29/01/2024 | 1.20p | 1.30p | 1.15p | 1.15p | 0 |
| 26/01/2024 | 1.20p | 1.33p | 1.00p | 1.15p | 575 |
| 25/01/2024 | 1.20p | 1.33p | 1.01p | 1.15p | 42760 |
| 24/01/2024 | 1.20p | 1.30p | 1.15p | 1.15p | 0 |
| 23/01/2024 | 1.20p | 1.30p | 1.15p | 1.15p | 0 |
| 22/01/2024 | 1.20p | 1.20p | 1.03p | 1.20p | 119884 |
| 19/01/2024 | 1.20p | 1.20p | 1.14p | 1.15p | 800000 |
| 18/01/2024 | 1.20p | 1.20p | 1.14p | 1.20p | 42450 |
| 17/01/2024 | 1.20p | 1.30p | 1.20p | 1.20p | 0 |
| 16/01/2024 | 1.20p | 1.33p | 1.20p | 1.20p | 6645 |
| 15/01/2024 | 1.20p | 1.20p | 1.14p | 1.20p | 50481 |
| 12/01/2024 | 1.20p | 1.30p | 1.20p | 1.20p | 0 |
| 11/01/2024 | 1.20p | 1.33p | 1.20p | 1.20p | 8595 |
| 10/01/2024 | 1.20p | 1.33p | 1.01p | 1.20p | 5059 |
| 09/01/2024 | 1.20p | 1.33p | 1.03p | 1.20p | 13587 |
| 08/01/2024 | 1.20p | 1.33p | 1.14p | 1.20p | 8947 |
| 05/01/2024 | 1.20p | 1.30p | 1.20p | 1.20p | 0 |
| 04/01/2024 | 1.20p | 1.33p | 1.14p | 1.20p | 41299 |
| 03/01/2024 | 1.20p | 1.30p | 1.20p | 1.20p | 0 |
| 02/01/2024 | 1.20p | 1.30p | 1.20p | 1.20p | 0 |
| 29/12/2023 | 1.20p | 1.30p | 1.20p | 1.20p | 0 |
| 28/12/2023 | 1.20p | 1.30p | 1.20p | 1.20p | 0 |
| 27/12/2023 | 1.20p | 1.35p | 1.00p | 1.20p | 1343 |
| 22/12/2023 | 1.20p | 1.30p | 1.20p | 1.20p | 0 |
| 21/12/2023 | 1.20p | 1.20p | 1.11p | 1.20p | 27846 |
| 20/12/2023 | 1.20p | 1.20p | 1.00p | 1.20p | 30000 |
| 19/12/2023 | 1.20p | 1.20p | 1.14p | 1.20p | 50000 |
| 18/12/2023 | 1.20p | 1.30p | 1.20p | 1.20p | 0 |
| 15/12/2023 | 1.20p | 1.30p | 1.20p | 1.20p | 0 |
| 14/12/2023 | 1.20p | 1.35p | 1.20p | 1.20p | 51412 |
| 13/12/2023 | 1.20p | 1.30p | 1.20p | 1.20p | 0 |
| 12/12/2023 | 1.20p | 1.20p | 1.14p | 1.20p | 89497 |
| 11/12/2023 | 1.20p | 1.35p | 1.13p | 1.20p | 165753 |
| 08/12/2023 | 1.20p | 1.35p | 1.20p | 1.20p | 7434 |
| 07/12/2023 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 06/12/2023 | 1.20p | 1.20p | 1.13p | 1.20p | 2772 |
*Close Price adjusted for both dividends and splits