Tasty (TAST) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
30/12/2016 138.54p 139.47p 138.54p 138.54p 729
29/12/2016 138.54p 140.24p 136.75p 138.54p 866
28/12/2016 139.51p 141.25p 136.60p 138.54p 19436
23/12/2016 137.57p 142.06p 137.57p 139.51p 22589
22/12/2016 139.51p 140.47p 136.64p 137.57p 28036
21/12/2016 139.02p 140.47p 137.01p 139.51p 69818
20/12/2016 139.51p 143.38p 139.02p 139.02p 52021
19/12/2016 139.02p 142.41p 139.02p 139.51p 7464
16/12/2016 139.02p 141.39p 137.08p 139.02p 13239
15/12/2016 139.02p 139.51p 139.02p 139.02p 0
14/12/2016 139.02p 139.51p 138.05p 139.51p 1956
13/12/2016 139.02p 141.20p 139.02p 139.02p 2832
12/12/2016 138.05p 141.40p 138.05p 139.02p 29008
09/12/2016 138.05p 138.05p 135.63p 138.05p 826
08/12/2016 138.05p 140.18p 135.63p 138.05p 18338
07/12/2016 138.05p 139.99p 136.31p 138.05p 20902
06/12/2016 138.05p 138.44p 138.05p 138.05p 4934
05/12/2016 139.51p 140.47p 135.63p 138.05p 10601
02/12/2016 131.76p 141.07p 130.79p 139.51p 1341274
01/12/2016 134.66p 135.63p 125.94p 131.76p 25859
30/11/2016 135.15p 135.15p 132.72p 134.66p 8454
29/11/2016 138.54p 138.54p 134.66p 135.15p 21266
28/11/2016 138.54p 138.54p 138.54p 138.54p 0
25/11/2016 137.57p 140.28p 136.84p 138.54p 9090
24/11/2016 137.57p 137.57p 137.57p 137.57p 52437
23/11/2016 137.57p 138.34p 136.60p 137.57p 3623
22/11/2016 137.08p 138.54p 137.08p 137.57p 13467
21/11/2016 136.11p 137.86p 135.63p 137.08p 39545
18/11/2016 138.05p 139.21p 134.66p 136.11p 8812
17/11/2016 140.47p 140.47p 135.63p 138.05p 13697
16/11/2016 140.47p 140.47p 140.47p 140.47p 2581
15/11/2016 142.41p 142.42p 137.57p 140.47p 9104
14/11/2016 142.41p 142.59p 139.51p 142.41p 3242
11/11/2016 142.41p 143.70p 139.51p 142.41p 6721
10/11/2016 141.93p 143.75p 139.62p 142.41p 2571
09/11/2016 142.41p 143.14p 138.65p 141.93p 11366
08/11/2016 143.38p 143.96p 142.41p 142.41p 29988
07/11/2016 139.99p 145.32p 139.51p 143.38p 29493
04/11/2016 139.99p 140.21p 139.51p 139.99p 3097
03/11/2016 140.96p 140.96p 138.54p 139.99p 13078
02/11/2016 140.96p 140.96p 138.78p 140.96p 6157
01/11/2016 140.96p 140.96p 138.59p 140.96p 6869
31/10/2016 140.96p 140.96p 138.63p 140.96p 3631
28/10/2016 141.44p 142.41p 138.63p 140.96p 9159
27/10/2016 147.26p 147.26p 137.80p 141.44p 72661
26/10/2016 147.26p 148.22p 145.43p 147.26p 3833
25/10/2016 147.74p 148.59p 144.35p 147.26p 5131
24/10/2016 150.65p 152.10p 144.35p 147.74p 19870
21/10/2016 150.65p 152.58p 148.22p 150.65p 65542
20/10/2016 150.65p 151.86p 148.95p 150.65p 1483
19/10/2016 150.65p 152.97p 149.77p 150.65p 6381
18/10/2016 151.62p 152.20p 148.89p 150.65p 10955
17/10/2016 152.10p 155.01p 151.13p 151.62p 298
14/10/2016 153.07p 153.07p 151.13p 152.10p 13692
13/10/2016 155.97p 157.89p 152.10p 153.07p 5338
12/10/2016 155.97p 155.97p 155.97p 155.97p 0
11/10/2016 156.94p 156.94p 154.15p 155.97p 4574
10/10/2016 156.94p 158.98p 156.94p 156.94p 6473
07/10/2016 157.91p 158.98p 154.84p 156.94p 4227
06/10/2016 156.94p 160.82p 156.09p 157.91p 46789
05/10/2016 149.68p 156.94p 147.40p 156.94p 50961
04/10/2016 149.19p 152.10p 147.40p 149.68p 8150
03/10/2016 149.19p 149.19p 147.01p 149.19p 201
30/09/2016 149.19p 152.10p 146.40p 149.19p 32233
29/09/2016 151.13p 152.12p 149.19p 149.19p 10821
28/09/2016 151.13p 157.55p 150.78p 151.13p 15607
27/09/2016 152.10p 152.20p 151.03p 151.62p 14263
26/09/2016 155.01p 155.78p 150.16p 152.10p 25082
23/09/2016 153.55p 155.78p 153.11p 155.01p 15607
22/09/2016 155.01p 155.01p 150.16p 153.55p 30667
21/09/2016 160.33p 160.33p 150.16p 155.01p 26602
20/09/2016 162.27p 162.27p 159.85p 160.33p 7301
19/09/2016 162.27p 162.86p 159.85p 162.27p 6937
16/09/2016 162.27p 163.24p 158.88p 162.27p 15625
15/09/2016 162.27p 164.21p 159.85p 162.27p 2204
14/09/2016 162.76p 163.73p 159.85p 162.27p 24693
13/09/2016 168.08p 168.08p 162.76p 162.76p 78876
12/09/2016 169.54p 169.54p 165.66p 168.08p 15168
09/09/2016 168.57p 171.51p 166.63p 169.54p 6734
08/09/2016 163.73p 174.38p 163.73p 168.57p 39823
07/09/2016 165.66p 166.22p 160.93p 163.73p 22856
06/09/2016 177.29p 178.74p 161.11p 165.66p 90515
05/09/2016 177.77p 181.16p 176.66p 178.26p 14871
02/09/2016 176.80p 179.95p 176.80p 177.77p 5112
01/09/2016 179.23p 179.23p 176.32p 176.80p 13691
31/08/2016 179.23p 181.38p 179.23p 179.23p 544
30/08/2016 179.23p 181.38p 177.05p 179.23p 4646
26/08/2016 175.35p 179.95p 174.79p 179.23p 59617
25/08/2016 175.35p 175.35p 174.38p 175.35p 3492
24/08/2016 171.96p 179.23p 171.96p 175.35p 27801
23/08/2016 160.33p 170.51p 160.33p 170.51p 18857
22/08/2016 157.43p 161.79p 157.43p 160.33p 11995
19/08/2016 157.43p 159.75p 157.43p 157.43p 12228
18/08/2016 157.43p 159.27p 156.07p 157.43p 3292
17/08/2016 157.43p 158.88p 157.43p 157.43p 5482
16/08/2016 157.43p 158.78p 155.01p 157.43p 4485
15/08/2016 157.91p 160.00p 155.01p 157.43p 9213
12/08/2016 157.91p 160.00p 155.12p 157.91p 4901
11/08/2016 157.91p 160.00p 155.12p 157.91p 3044
10/08/2016 157.91p 159.85p 155.01p 157.91p 4746
09/08/2016 157.43p 160.00p 155.12p 157.91p 6376
08/08/2016 157.43p 159.32p 155.97p 157.43p 5907
05/08/2016 157.43p 157.43p 155.01p 157.43p 3097
04/08/2016 157.43p 159.85p 157.43p 157.43p 414
03/08/2016 157.43p 159.85p 157.43p 157.43p 3911
02/08/2016 157.43p 159.75p 157.43p 157.43p 619
01/08/2016 157.91p 158.01p 155.97p 157.43p 6012
29/07/2016 157.91p 159.66p 157.44p 157.91p 49718
28/07/2016 157.91p 157.91p 157.91p 157.91p 0
27/07/2016 157.91p 157.91p 157.91p 157.91p 0
26/07/2016 157.91p 159.66p 157.91p 157.91p 6660
25/07/2016 157.91p 159.66p 157.91p 157.91p 55453
22/07/2016 158.88p 160.82p 157.91p 157.91p 7901
21/07/2016 158.88p 160.82p 157.91p 158.88p 1865
20/07/2016 158.88p 160.82p 158.01p 158.88p 3031
19/07/2016 158.88p 160.82p 158.40p 158.88p 47560
18/07/2016 158.88p 160.43p 157.60p 158.88p 4955
15/07/2016 158.88p 160.43p 158.01p 158.88p 7959
14/07/2016 158.88p 160.82p 157.44p 158.88p 27059
13/07/2016 158.88p 160.82p 158.88p 158.88p 2212
12/07/2016 150.16p 160.82p 150.16p 158.88p 41650
11/07/2016 150.16p 152.10p 147.26p 150.16p 19744
08/07/2016 150.16p 152.10p 150.16p 150.16p 1032
07/07/2016 151.62p 152.49p 150.16p 150.16p 5444
06/07/2016 153.07p 154.18p 150.16p 151.62p 21088
05/07/2016 156.46p 156.46p 151.15p 153.07p 15003
04/07/2016 156.46p 156.46p 155.30p 156.46p 1014
01/07/2016 156.46p 157.04p 155.30p 156.46p 3448
30/06/2016 157.43p 157.91p 155.09p 156.46p 21938
29/06/2016 156.94p 158.40p 155.01p 157.43p 15349
28/06/2016 156.94p 157.72p 156.94p 156.94p 3629
27/06/2016 158.88p 161.38p 153.07p 156.94p 28440
24/06/2016 163.73p 166.05p 155.97p 158.88p 130181
23/06/2016 171.48p 173.51p 167.60p 170.51p 15183
22/06/2016 171.96p 172.55p 169.54p 171.48p 14761
21/06/2016 171.96p 171.96p 169.59p 171.96p 1032
20/06/2016 170.99p 171.96p 169.54p 171.96p 5824
17/06/2016 170.99p 170.99p 169.54p 170.99p 619
16/06/2016 170.99p 171.48p 170.99p 170.99p 1442
15/06/2016 170.99p 170.99p 170.99p 170.99p 0
14/06/2016 171.96p 171.96p 169.54p 170.99p 5096
13/06/2016 171.96p 173.90p 169.63p 171.96p 21762
10/06/2016 170.99p 173.90p 169.89p 171.96p 3817
09/06/2016 170.99p 172.25p 169.54p 170.99p 11479
08/06/2016 170.99p 170.99p 169.89p 170.99p 1086
07/06/2016 170.99p 172.30p 170.58p 170.99p 6791
06/06/2016 168.08p 172.44p 168.08p 170.99p 12689
03/06/2016 171.48p 171.48p 166.63p 168.08p 41990
02/06/2016 174.38p 175.35p 170.51p 171.48p 26258
01/06/2016 172.44p 177.29p 172.44p 174.38p 8807
31/05/2016 167.12p 174.38p 167.12p 172.44p 11561
27/05/2016 167.12p 169.54p 167.12p 167.12p 4236
26/05/2016 166.63p 169.05p 166.24p 167.12p 13387
25/05/2016 170.02p 172.30p 166.63p 166.63p 17527
24/05/2016 170.02p 172.30p 168.08p 170.02p 4014
23/05/2016 170.02p 172.44p 168.08p 170.02p 15816
20/05/2016 170.02p 172.44p 170.02p 170.02p 868
19/05/2016 166.63p 172.20p 166.63p 170.02p 15691
18/05/2016 165.66p 168.34p 165.66p 166.63p 13796
17/05/2016 165.66p 167.52p 163.73p 165.66p 5840
16/05/2016 165.66p 167.52p 163.73p 165.66p 9540
13/05/2016 165.66p 167.29p 165.66p 165.66p 4512
12/05/2016 165.66p 167.02p 163.34p 165.66p 5810
11/05/2016 163.73p 167.02p 163.73p 165.66p 5126
10/05/2016 163.73p 165.12p 163.73p 163.73p 18384
09/05/2016 169.54p 170.51p 162.53p 163.73p 10918
06/05/2016 172.44p 172.44p 168.57p 169.54p 30386
05/05/2016 172.44p 173.34p 170.60p 172.44p 20554
04/05/2016 172.44p 174.38p 170.51p 172.44p 14846
03/05/2016 167.12p 174.38p 165.42p 171.96p 22541
29/04/2016 147.26p 166.52p 147.16p 165.66p 78915
28/04/2016 147.26p 147.26p 147.16p 147.26p 328
27/04/2016 147.26p 147.26p 145.40p 147.26p 3833
26/04/2016 147.26p 147.26p 145.32p 147.26p 12176
25/04/2016 147.26p 147.26p 145.32p 147.26p 21665
22/04/2016 147.26p 148.38p 145.32p 147.26p 42593
21/04/2016 147.26p 148.38p 145.55p 147.26p 7828
20/04/2016 147.26p 148.71p 145.71p 147.26p 32301
19/04/2016 148.22p 149.19p 147.04p 147.26p 5348
18/04/2016 145.32p 151.13p 145.32p 148.22p 27191
15/04/2016 145.32p 147.26p 143.96p 145.32p 18920
14/04/2016 145.32p 145.56p 143.96p 145.32p 4297
13/04/2016 145.32p 145.75p 143.96p 145.32p 231438
12/04/2016 145.32p 145.32p 143.39p 145.32p 17280
11/04/2016 143.86p 147.26p 143.38p 145.32p 97118
08/04/2016 143.86p 145.32p 142.41p 143.86p 121706
07/04/2016 150.16p 150.16p 140.09p 142.90p 63688
06/04/2016 155.01p 155.59p 148.22p 150.16p 99988
05/04/2016 157.43p 157.43p 153.07p 155.01p 13327
04/04/2016 157.91p 159.85p 155.01p 157.43p 8896
01/04/2016 157.91p 159.85p 155.97p 157.91p 28861
31/03/2016 157.91p 160.82p 155.01p 157.91p 94070
30/03/2016 156.94p 160.47p 155.01p 157.91p 129697
29/03/2016 156.94p 157.83p 155.01p 156.94p 3411
24/03/2016 158.88p 158.88p 155.01p 156.94p 16062
23/03/2016 158.88p 161.38p 157.43p 158.88p 547
22/03/2016 162.27p 162.27p 157.06p 158.88p 7299
21/03/2016 162.27p 164.69p 159.85p 162.27p 18497
18/03/2016 163.24p 163.24p 159.85p 162.27p 6786
17/03/2016 155.01p 164.11p 155.01p 163.24p 29080

*Close Price adjusted for both dividends and splits