Tasty (TAST) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
16/03/2016 155.01p 155.01p 155.01p 155.01p 0
15/03/2016 155.01p 156.17p 152.74p 155.01p 7383
14/03/2016 155.01p 156.17p 152.58p 155.01p 1993
11/03/2016 155.01p 156.17p 155.01p 155.01p 2695
10/03/2016 155.01p 155.61p 152.58p 155.01p 2577
09/03/2016 155.01p 156.17p 155.01p 155.01p 9215
08/03/2016 157.43p 157.43p 152.10p 155.01p 15745
07/03/2016 159.85p 161.59p 155.01p 157.43p 13204
04/03/2016 160.33p 161.79p 159.85p 159.85p 13295
03/03/2016 161.30p 162.27p 159.85p 161.30p 13926
02/03/2016 161.30p 162.47p 160.14p 161.30p 25447
01/03/2016 161.79p 161.91p 160.82p 161.30p 1401
29/02/2016 167.12p 167.12p 157.91p 161.79p 18279
26/02/2016 167.12p 169.00p 164.94p 167.12p 12931
25/02/2016 161.30p 169.30p 161.30p 167.12p 13457
24/02/2016 159.85p 162.76p 159.85p 161.30p 844
23/02/2016 158.88p 159.85p 158.88p 159.85p 3466
22/02/2016 156.94p 159.85p 155.01p 158.88p 20012
19/02/2016 149.19p 156.94p 149.19p 156.94p 41568
18/02/2016 147.74p 150.16p 147.49p 149.19p 11720
17/02/2016 152.58p 152.58p 145.32p 146.77p 31602
16/02/2016 157.91p 157.91p 150.45p 152.58p 11561
15/02/2016 161.30p 161.71p 156.94p 157.91p 8066
12/02/2016 163.24p 163.82p 161.30p 161.30p 62652
11/02/2016 164.21p 165.08p 162.02p 163.24p 14099
10/02/2016 164.21p 165.13p 164.21p 164.21p 2064
09/02/2016 166.15p 167.12p 162.76p 164.21p 9074
08/02/2016 166.15p 166.15p 163.82p 166.15p 1546
05/02/2016 166.15p 166.15p 165.77p 166.15p 1603
04/02/2016 166.15p 166.15p 163.82p 166.15p 4223
03/02/2016 164.69p 167.31p 163.97p 166.15p 3846
02/02/2016 164.69p 164.69p 162.08p 164.69p 516
01/02/2016 164.69p 166.38p 161.79p 164.69p 1942
29/01/2016 164.69p 165.66p 161.79p 164.69p 25747
28/01/2016 164.69p 164.69p 161.79p 164.69p 1188
27/01/2016 164.69p 165.57p 161.90p 164.69p 416
26/01/2016 164.69p 165.77p 162.76p 164.69p 2185
25/01/2016 165.18p 166.95p 162.27p 164.69p 12071
22/01/2016 165.18p 166.95p 165.18p 165.18p 591
21/01/2016 163.73p 165.18p 163.73p 165.18p 3890
20/01/2016 167.12p 169.05p 159.85p 163.73p 29162
19/01/2016 162.76p 169.54p 160.82p 167.12p 29230
18/01/2016 163.73p 165.12p 160.82p 162.76p 31199
15/01/2016 172.44p 172.44p 159.85p 163.73p 108257
14/01/2016 178.74p 178.74p 172.44p 172.93p 14783
13/01/2016 181.65p 181.65p 178.26p 179.71p 5424
12/01/2016 186.49p 188.87p 178.26p 181.65p 41633
11/01/2016 186.49p 188.87p 185.62p 186.49p 21782
08/01/2016 186.49p 188.82p 185.52p 186.49p 3571
07/01/2016 186.49p 188.82p 185.52p 186.49p 2318
06/01/2016 186.49p 188.82p 185.04p 186.49p 34757
05/01/2016 186.49p 187.61p 184.09p 186.49p 6193
04/01/2016 187.94p 190.56p 185.04p 186.49p 23421
31/12/2015 186.98p 187.94p 186.98p 187.94p 0
30/12/2015 186.98p 189.48p 186.98p 186.98p 5271
29/12/2015 186.98p 189.56p 185.23p 186.98p 1020
24/12/2015 186.98p 186.98p 185.23p 186.98p 310
23/12/2015 186.98p 189.87p 185.23p 186.98p 5277
22/12/2015 188.43p 189.53p 186.98p 186.98p 1623
21/12/2015 188.91p 189.49p 185.14p 188.43p 4345
18/12/2015 189.88p 190.66p 186.01p 188.91p 10738
17/12/2015 189.88p 190.97p 186.01p 189.88p 10424
16/12/2015 186.49p 191.20p 186.49p 189.88p 26861
15/12/2015 186.49p 188.91p 186.49p 186.49p 2592
14/12/2015 182.13p 186.88p 180.50p 186.49p 13737
11/12/2015 180.68p 184.98p 180.68p 182.13p 5685
10/12/2015 180.68p 182.04p 180.68p 180.68p 7359
09/12/2015 180.68p 182.13p 180.29p 180.68p 5640
08/12/2015 183.10p 184.07p 180.29p 180.68p 10238
07/12/2015 177.29p 187.94p 177.29p 183.10p 30107
04/12/2015 175.83p 179.61p 175.83p 177.29p 4138
03/12/2015 174.87p 177.28p 174.87p 175.83p 4839
02/12/2015 179.23p 179.23p 172.56p 174.87p 47505
01/12/2015 179.23p 179.23p 176.36p 179.23p 2921
30/11/2015 186.49p 186.49p 179.23p 179.23p 28063
27/11/2015 186.49p 187.46p 184.07p 186.49p 31451
26/11/2015 186.49p 186.49p 186.49p 186.49p 0
25/11/2015 186.49p 188.19p 184.55p 186.49p 10169
24/11/2015 186.49p 188.19p 186.49p 186.49p 4525
23/11/2015 186.49p 188.89p 186.01p 186.49p 20963
20/11/2015 186.49p 188.91p 185.14p 186.49p 8374
19/11/2015 186.49p 188.91p 186.49p 186.49p 11637
18/11/2015 188.91p 188.91p 184.55p 186.49p 10496
17/11/2015 188.91p 190.85p 188.91p 188.91p 10614
16/11/2015 188.91p 191.65p 186.01p 188.91p 23705
13/11/2015 187.46p 191.80p 187.46p 188.91p 15245
12/11/2015 187.46p 190.32p 187.46p 187.46p 14956
11/11/2015 191.82p 192.30p 185.04p 187.46p 34839
10/11/2015 190.85p 195.70p 190.85p 191.82p 54860
09/11/2015 170.02p 193.03p 170.02p 190.85p 144557
06/11/2015 171.96p 174.38p 169.54p 170.99p 7727
05/11/2015 172.93p 174.38p 171.96p 171.96p 5037
04/11/2015 174.87p 180.92p 171.96p 172.93p 28662
03/11/2015 172.93p 177.29p 172.93p 174.87p 21034
02/11/2015 168.57p 174.38p 168.57p 172.93p 14122
30/10/2015 162.27p 169.54p 162.27p 168.57p 9540
29/10/2015 161.79p 163.73p 159.85p 162.27p 1342
28/10/2015 161.79p 163.73p 161.79p 161.79p 723
27/10/2015 161.79p 161.79p 161.79p 161.79p 0
26/10/2015 161.79p 163.73p 161.79p 161.79p 282
23/10/2015 161.79p 163.73p 161.79p 161.79p 312
22/10/2015 161.79p 161.79p 161.79p 161.79p 0
21/10/2015 161.79p 163.73p 160.62p 161.79p 5799
20/10/2015 161.79p 163.73p 161.79p 161.79p 1032
19/10/2015 161.79p 163.73p 161.79p 161.79p 1221
16/10/2015 161.79p 163.73p 161.79p 161.79p 3229
15/10/2015 161.79p 163.73p 160.04p 161.79p 2820
14/10/2015 161.79p 161.79p 161.79p 161.79p 0
13/10/2015 162.27p 162.68p 161.79p 161.79p 6140
12/10/2015 164.21p 164.21p 161.79p 162.27p 6787
09/10/2015 166.15p 166.15p 161.79p 164.21p 8165
08/10/2015 166.15p 171.48p 165.28p 166.15p 56733
07/10/2015 164.69p 167.60p 164.69p 166.15p 7478
06/10/2015 165.18p 165.20p 163.24p 164.69p 15586
05/10/2015 159.37p 171.28p 159.37p 165.18p 43728
02/10/2015 158.40p 160.82p 157.80p 159.37p 8467
01/10/2015 148.71p 160.82p 148.71p 158.40p 29464
30/09/2015 147.74p 150.16p 146.29p 148.71p 37175
29/09/2015 147.74p 148.71p 147.26p 147.74p 49959
28/09/2015 148.71p 148.71p 147.74p 147.74p 2322
25/09/2015 145.80p 151.81p 145.80p 148.71p 50780
24/09/2015 145.80p 145.80p 145.80p 145.80p 0
23/09/2015 145.80p 147.26p 145.32p 145.80p 26838
22/09/2015 149.19p 149.19p 145.80p 145.80p 6193
21/09/2015 149.19p 149.87p 148.22p 149.19p 10902
18/09/2015 150.16p 151.71p 147.78p 149.19p 21916
17/09/2015 147.74p 155.01p 147.74p 150.16p 43336
16/09/2015 144.83p 149.19p 144.83p 147.74p 7742
15/09/2015 144.83p 147.26p 143.24p 144.83p 4760
14/09/2015 140.96p 146.29p 140.96p 144.83p 10183
11/09/2015 135.15p 140.47p 135.15p 140.47p 10924
10/09/2015 135.15p 135.15p 134.48p 135.15p 15294
09/09/2015 133.21p 136.60p 133.21p 135.15p 8851
08/09/2015 128.36p 133.69p 127.49p 133.21p 41983
07/09/2015 125.46p 125.46p 125.46p 125.46p 0
04/09/2015 125.46p 125.46p 125.46p 125.46p 0
03/09/2015 125.46p 127.88p 125.46p 125.46p 10322
02/09/2015 124.49p 125.94p 124.49p 125.46p 4229
01/09/2015 120.61p 125.94p 120.61p 124.49p 15611
28/08/2015 120.61p 125.46p 120.61p 120.61p 29438
27/08/2015 120.61p 122.21p 120.61p 120.61p 5161
26/08/2015 120.61p 121.10p 120.61p 120.61p 0
25/08/2015 119.16p 123.04p 119.16p 121.10p 32706
24/08/2015 125.46p 125.46p 116.25p 119.16p 17003
21/08/2015 125.46p 125.46p 125.46p 125.46p 0
20/08/2015 125.46p 125.46p 124.49p 125.46p 12696
19/08/2015 124.49p 127.40p 124.49p 125.46p 9445
18/08/2015 123.52p 126.43p 123.52p 124.49p 8598
17/08/2015 123.52p 123.52p 121.87p 123.52p 1876
14/08/2015 123.52p 125.02p 123.52p 123.52p 1548
13/08/2015 123.52p 123.52p 123.52p 123.52p 0
12/08/2015 123.52p 125.02p 123.52p 123.52p 792
11/08/2015 123.52p 124.97p 121.87p 123.52p 28164
10/08/2015 123.52p 124.97p 123.52p 123.52p 77
07/08/2015 123.52p 123.52p 123.52p 123.52p 0
06/08/2015 123.52p 125.94p 121.87p 123.52p 2560
05/08/2015 123.52p 123.52p 123.52p 123.52p 0
04/08/2015 123.52p 123.52p 121.58p 123.52p 4406
03/08/2015 123.52p 125.02p 121.58p 123.52p 104
31/07/2015 123.04p 125.94p 121.10p 123.52p 191845
30/07/2015 123.04p 123.04p 123.04p 123.04p 39
29/07/2015 123.04p 124.97p 121.58p 123.04p 10666
28/07/2015 121.10p 123.04p 121.10p 123.04p 17327
27/07/2015 121.10p 121.97p 121.10p 121.10p 1032
24/07/2015 121.10p 122.12p 119.89p 121.10p 8980
23/07/2015 121.10p 122.22p 121.10p 121.10p 2581
22/07/2015 121.10p 121.21p 119.16p 121.10p 31223
21/07/2015 122.07p 122.07p 119.16p 121.10p 11704
20/07/2015 127.40p 127.40p 121.10p 122.07p 18605
17/07/2015 128.36p 128.99p 126.91p 127.88p 4414
16/07/2015 128.36p 128.36p 126.04p 128.36p 2747
15/07/2015 128.36p 128.36p 125.94p 128.36p 26607
14/07/2015 128.36p 128.85p 126.04p 128.36p 51004
13/07/2015 129.33p 129.33p 126.91p 128.36p 4916
10/07/2015 129.33p 129.33p 127.85p 129.33p 4257
09/07/2015 129.33p 129.33p 129.33p 129.33p 5161
08/07/2015 129.33p 129.33p 129.33p 129.33p 119
07/07/2015 129.33p 129.33p 125.94p 129.33p 11483
06/07/2015 129.33p 131.27p 129.33p 129.33p 0
03/07/2015 129.33p 129.33p 129.33p 129.33p 0
02/07/2015 129.33p 129.33p 129.33p 129.33p 0
01/07/2015 129.33p 129.33p 129.33p 129.33p 516
30/06/2015 129.33p 130.60p 128.05p 129.33p 1070
29/06/2015 129.33p 129.33p 128.05p 129.33p 566
26/06/2015 129.33p 129.53p 128.05p 129.33p 5844
25/06/2015 129.33p 129.33p 129.33p 129.33p 0
24/06/2015 129.33p 129.33p 129.33p 129.33p 0
23/06/2015 129.33p 129.57p 129.33p 129.33p 60
22/06/2015 129.33p 129.33p 128.36p 129.33p 1535
19/06/2015 129.33p 129.72p 128.36p 129.33p 14024
18/06/2015 128.36p 128.36p 128.36p 128.36p 0
17/06/2015 129.82p 131.27p 126.91p 128.36p 10169
16/06/2015 129.82p 130.28p 129.82p 129.82p 13489
15/06/2015 129.82p 130.28p 128.97p 129.82p 5593
12/06/2015 129.82p 130.30p 128.85p 129.82p 6224
11/06/2015 129.82p 130.17p 127.40p 129.82p 5161
10/06/2015 129.82p 130.21p 129.82p 129.82p 70807
09/06/2015 129.82p 129.82p 129.82p 129.82p 0
08/06/2015 129.82p 129.82p 128.85p 129.82p 450
05/06/2015 129.82p 130.26p 128.12p 129.82p 3724

*Close Price adjusted for both dividends and splits