Tasty (TAST) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
16/10/2017 33.91p 33.91p 32.94p 33.42p 17675
13/10/2017 33.91p 33.91p 33.91p 33.91p 1570
12/10/2017 33.91p 33.91p 33.91p 33.91p 13772
11/10/2017 33.42p 33.91p 33.91p 33.91p 2639
10/10/2017 34.88p 34.88p 33.42p 33.91p 6970
09/10/2017 34.39p 34.88p 34.39p 34.88p 76286
06/10/2017 35.36p 35.36p 34.39p 34.39p 27877
05/10/2017 35.36p 35.36p 35.36p 35.36p 3798
04/10/2017 35.36p 35.36p 35.36p 35.36p 10788
03/10/2017 35.36p 35.36p 35.36p 35.36p 22168
02/10/2017 35.36p 36.33p 35.36p 35.36p 25189
29/09/2017 35.36p 35.36p 35.36p 35.36p 3294
28/09/2017 35.36p 35.36p 35.36p 35.36p 31777
27/09/2017 35.36p 35.36p 35.36p 35.36p 504
26/09/2017 35.36p 35.36p 35.36p 35.36p 1548
25/09/2017 35.36p 35.36p 35.36p 35.36p 23552
22/09/2017 35.36p 35.36p 35.36p 35.36p 10451
21/09/2017 35.36p 35.36p 35.36p 35.36p 6484
20/09/2017 35.36p 35.36p 35.36p 35.36p 28821
19/09/2017 35.36p 35.36p 35.36p 35.36p 1342
18/09/2017 35.36p 35.36p 35.36p 35.36p 3179
15/09/2017 35.36p 35.36p 35.36p 35.36p 7870
14/09/2017 35.36p 35.36p 35.36p 35.36p 22524
13/09/2017 35.85p 35.85p 35.36p 35.36p 149844
12/09/2017 35.36p 40.69p 34.88p 35.85p 398515
11/09/2017 38.27p 41.66p 38.27p 40.69p 58630
08/09/2017 37.30p 38.27p 37.30p 38.27p 54785
07/09/2017 37.30p 37.30p 37.30p 37.30p 16515
06/09/2017 38.27p 38.27p 37.30p 37.30p 30200
05/09/2017 38.27p 39.24p 38.27p 38.27p 3981
04/09/2017 38.27p 38.75p 38.27p 38.27p 5282
01/09/2017 37.78p 38.27p 37.78p 38.27p 20452
31/08/2017 37.78p 37.78p 37.78p 37.78p 2078
30/08/2017 37.30p 37.78p 37.30p 37.78p 10160
29/08/2017 38.27p 38.27p 37.78p 37.78p 24398
25/08/2017 38.27p 38.27p 38.27p 38.27p 6154
24/08/2017 38.51p 38.51p 37.54p 38.27p 145441
23/08/2017 38.27p 38.51p 38.27p 38.51p 32847
22/08/2017 40.20p 40.20p 38.27p 38.27p 16789
21/08/2017 40.20p 40.20p 40.20p 40.20p 2719
18/08/2017 40.20p 40.20p 40.20p 40.20p 12942
17/08/2017 42.38p 42.38p 40.20p 40.20p 71108
16/08/2017 39.72p 42.38p 39.72p 42.38p 50747
15/08/2017 38.27p 39.72p 38.27p 39.72p 69708
14/08/2017 38.27p 38.27p 37.78p 38.27p 75739
11/08/2017 39.72p 39.72p 38.27p 38.27p 35923
10/08/2017 42.14p 42.14p 39.72p 39.72p 84849
09/08/2017 37.30p 48.44p 37.30p 42.14p 198981
08/08/2017 48.92p 48.92p 48.44p 48.44p 12080
07/08/2017 50.86p 50.86p 48.92p 48.92p 195409
04/08/2017 48.44p 50.86p 48.44p 50.86p 27706
03/08/2017 46.02p 48.44p 46.02p 48.44p 39441
02/08/2017 44.56p 46.02p 44.56p 46.02p 19063
01/08/2017 43.60p 44.56p 43.60p 44.56p 42826
31/07/2017 43.60p 43.60p 43.60p 43.60p 134730
28/07/2017 44.08p 44.56p 43.60p 43.60p 14157
27/07/2017 45.05p 45.05p 42.63p 44.56p 482763
26/07/2017 47.47p 47.47p 45.05p 45.05p 113612
25/07/2017 48.68p 48.68p 47.47p 47.47p 40244
24/07/2017 48.92p 48.92p 48.68p 48.68p 8969
21/07/2017 48.92p 48.92p 48.92p 48.92p 31443
20/07/2017 48.92p 48.92p 48.92p 48.92p 71028
19/07/2017 49.41p 49.41p 48.92p 48.92p 3308
18/07/2017 49.89p 49.89p 49.41p 49.41p 53269
17/07/2017 48.92p 49.89p 48.92p 49.89p 37216
14/07/2017 48.92p 48.92p 48.92p 48.92p 13601
13/07/2017 48.92p 48.92p 48.92p 48.92p 27679
12/07/2017 52.31p 52.31p 48.92p 48.92p 95868
11/07/2017 52.31p 52.31p 52.31p 52.31p 11288
10/07/2017 52.31p 52.31p 52.31p 52.31p 12567
07/07/2017 51.83p 52.31p 51.83p 52.31p 9091
06/07/2017 51.83p 51.83p 51.83p 51.83p 34389
05/07/2017 51.83p 51.83p 51.83p 51.83p 43072
04/07/2017 52.31p 52.31p 51.83p 51.83p 47910
03/07/2017 52.31p 52.31p 52.31p 52.31p 23363
30/06/2017 52.80p 53.28p 52.31p 52.31p 54495
29/06/2017 52.80p 52.80p 52.80p 52.80p 3728
28/06/2017 53.28p 53.77p 52.80p 52.80p 43806
27/06/2017 53.28p 53.28p 53.28p 53.28p 33444
26/06/2017 54.74p 54.74p 53.28p 53.28p 36296
23/06/2017 53.28p 54.74p 53.28p 54.74p 21625
22/06/2017 53.77p 53.77p 53.28p 53.28p 0
21/06/2017 53.77p 53.77p 53.77p 53.77p 0
20/06/2017 53.77p 53.77p 53.77p 53.77p 0
19/06/2017 53.77p 53.77p 53.77p 53.77p 0
16/06/2017 53.77p 55.11p 52.61p 53.77p 42951
15/06/2017 54.25p 56.09p 52.31p 53.77p 156846
14/06/2017 52.80p 55.22p 52.80p 54.25p 12753
13/06/2017 52.31p 53.28p 51.83p 52.31p 2152175
12/06/2017 52.80p 53.28p 51.83p 52.31p 48672
09/06/2017 54.74p 54.74p 51.67p 52.80p 23713
08/06/2017 55.95p 56.09p 54.25p 54.74p 24958
07/06/2017 53.28p 56.19p 53.28p 55.95p 24051
06/06/2017 56.19p 56.19p 52.31p 53.28p 116602
05/06/2017 56.19p 56.38p 55.22p 56.19p 10560
02/06/2017 57.16p 57.45p 55.22p 56.19p 49257
01/06/2017 57.16p 57.84p 56.19p 57.16p 29033
31/05/2017 57.16p 57.16p 56.19p 57.16p 16633
30/05/2017 58.61p 59.00p 56.22p 57.16p 29522
26/05/2017 58.13p 59.92p 57.26p 58.61p 28839
25/05/2017 59.10p 60.06p 57.26p 58.13p 30768
24/05/2017 59.34p 59.42p 56.36p 59.10p 245692
23/05/2017 59.58p 60.01p 59.34p 59.34p 12426
22/05/2017 60.06p 60.06p 58.61p 59.58p 26136
19/05/2017 60.06p 60.94p 59.24p 60.06p 26402
18/05/2017 60.06p 61.52p 59.23p 60.06p 5291
17/05/2017 62.00p 62.00p 59.19p 60.06p 80910
16/05/2017 63.46p 63.46p 61.03p 62.00p 7002
15/05/2017 62.00p 67.51p 62.00p 63.46p 210394
12/05/2017 56.67p 63.36p 55.22p 62.00p 2749125
11/05/2017 56.67p 56.67p 55.22p 56.67p 23822
10/05/2017 56.67p 57.16p 55.22p 56.67p 29207
09/05/2017 55.71p 56.67p 53.72p 56.67p 73959
08/05/2017 56.67p 56.67p 53.86p 56.19p 47127
05/05/2017 55.71p 56.67p 54.25p 56.67p 131353
04/05/2017 56.19p 56.55p 55.22p 56.19p 32354
03/05/2017 57.64p 57.64p 56.19p 56.19p 18267
02/05/2017 57.64p 57.64p 56.99p 57.64p 172759
28/04/2017 57.64p 57.64p 53.67p 57.64p 196436
27/04/2017 57.16p 58.13p 56.19p 57.64p 284281
26/04/2017 56.19p 58.13p 56.09p 57.16p 169688
25/04/2017 54.25p 57.11p 53.32p 56.19p 361574
24/04/2017 54.25p 55.22p 53.28p 54.25p 218149
21/04/2017 56.67p 57.01p 49.41p 54.25p 294929
20/04/2017 58.61p 58.61p 53.28p 56.67p 181527
19/04/2017 59.58p 60.06p 57.22p 58.61p 47509
18/04/2017 61.03p 62.00p 58.13p 59.58p 74655
13/04/2017 61.03p 61.09p 60.10p 61.03p 48412
12/04/2017 62.97p 62.97p 60.16p 61.28p 65991
11/04/2017 62.97p 62.97p 61.03p 62.97p 60147
10/04/2017 66.36p 67.33p 62.00p 62.97p 252290
07/04/2017 66.85p 67.82p 64.00p 66.36p 121942
06/04/2017 70.24p 70.24p 62.00p 66.85p 175546
05/04/2017 70.24p 70.93p 68.30p 70.24p 248057
04/04/2017 70.24p 71.37p 68.78p 70.24p 230028
03/04/2017 71.69p 72.17p 67.82p 69.75p 239152
31/03/2017 70.72p 72.37p 69.75p 71.69p 196524
30/03/2017 65.39p 72.17p 64.91p 70.72p 735492
29/03/2017 67.82p 67.82p 62.60p 65.39p 568007
28/03/2017 98.33p 98.33p 64.42p 67.82p 1913359
27/03/2017 111.41p 112.86p 109.47p 110.44p 60176
24/03/2017 111.41p 113.15p 109.47p 111.41p 45993
23/03/2017 109.96p 113.30p 109.14p 111.41p 34054
22/03/2017 114.80p 115.38p 108.58p 109.96p 32100
21/03/2017 116.25p 117.70p 113.84p 114.80p 33326
20/03/2017 116.25p 117.71p 114.32p 116.25p 35918
17/03/2017 116.25p 117.54p 112.69p 116.25p 38266
16/03/2017 116.25p 118.58p 114.64p 116.25p 12641
15/03/2017 117.22p 119.16p 114.34p 116.25p 70763
14/03/2017 118.19p 120.98p 116.22p 117.22p 21902
13/03/2017 114.32p 119.55p 113.35p 118.19p 119040
10/03/2017 112.86p 117.71p 111.41p 114.32p 104368
09/03/2017 108.99p 114.13p 108.99p 112.86p 91740
08/03/2017 108.02p 108.99p 106.86p 108.99p 93577
07/03/2017 106.57p 108.99p 106.57p 108.02p 32701
06/03/2017 106.57p 106.57p 103.78p 106.57p 8877
03/03/2017 108.02p 108.50p 103.95p 106.57p 65541
02/03/2017 103.18p 109.24p 103.18p 108.02p 181735
01/03/2017 102.69p 104.05p 101.72p 103.18p 39725
28/02/2017 103.66p 106.10p 102.21p 103.18p 41370
27/02/2017 108.50p 108.50p 102.69p 103.66p 40743
24/02/2017 108.50p 108.50p 106.57p 108.50p 4975
23/02/2017 109.47p 109.76p 106.67p 108.50p 33824
22/02/2017 109.47p 110.15p 108.64p 109.47p 19725
21/02/2017 109.96p 111.02p 108.83p 109.47p 27204
20/02/2017 109.96p 111.41p 108.18p 109.96p 81712
17/02/2017 111.89p 111.89p 108.50p 109.96p 34305
16/02/2017 112.38p 112.77p 111.41p 111.89p 63605
15/02/2017 112.86p 114.32p 111.41p 112.38p 114156
14/02/2017 118.68p 118.68p 111.41p 112.86p 72431
13/02/2017 121.58p 122.55p 116.36p 118.68p 23285
10/02/2017 124.49p 124.72p 119.26p 121.58p 52334
09/02/2017 124.49p 124.72p 124.49p 124.49p 5182
08/02/2017 125.46p 125.94p 124.49p 124.49p 2343
07/02/2017 125.46p 126.91p 123.52p 125.46p 8808
06/02/2017 126.43p 127.88p 123.44p 125.46p 23710
03/02/2017 125.94p 128.51p 124.32p 126.43p 23709
02/02/2017 128.36p 129.33p 124.97p 125.94p 75444
01/02/2017 128.36p 129.82p 125.94p 128.36p 18020
31/01/2017 128.85p 129.84p 127.88p 128.36p 26064
30/01/2017 131.27p 132.14p 126.11p 128.85p 37880
27/01/2017 130.79p 132.24p 129.43p 131.27p 40452
26/01/2017 130.79p 131.71p 128.46p 130.79p 13698
25/01/2017 130.79p 132.12p 128.00p 130.79p 8916
24/01/2017 130.79p 133.34p 128.29p 130.79p 39958
23/01/2017 130.79p 132.72p 127.88p 130.79p 59970
20/01/2017 123.04p 134.32p 123.04p 130.79p 168158
19/01/2017 123.04p 124.51p 121.20p 123.04p 8367
18/01/2017 126.43p 126.43p 121.10p 123.04p 9258
17/01/2017 126.43p 127.10p 124.97p 126.43p 825
16/01/2017 126.91p 127.65p 125.07p 126.43p 10522
13/01/2017 128.36p 128.67p 126.04p 126.91p 30925
12/01/2017 130.79p 130.79p 125.94p 128.36p 23205
11/01/2017 133.21p 133.21p 129.82p 130.79p 24580
10/01/2017 134.66p 135.39p 130.88p 133.21p 37770
09/01/2017 137.57p 137.57p 130.90p 134.66p 37266
06/01/2017 138.54p 138.54p 135.63p 137.57p 10963
05/01/2017 138.54p 139.02p 137.18p 138.54p 34415
04/01/2017 138.54p 139.12p 136.68p 138.54p 24113
03/01/2017 138.54p 139.12p 136.60p 138.54p 5218

*Close Price adjusted for both dividends and splits