Tasty (TAST) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
04/06/2015 129.82p 129.82p 128.59p 129.82p 7150
03/06/2015 129.82p 129.82p 129.82p 129.82p 0
02/06/2015 130.79p 130.79p 128.85p 129.82p 11052
01/06/2015 130.79p 132.67p 129.82p 130.79p 43554
29/05/2015 130.79p 130.79p 130.79p 130.79p 0
28/05/2015 130.79p 132.65p 130.79p 130.79p 8287
27/05/2015 130.79p 132.53p 129.62p 130.79p 2968
26/05/2015 130.79p 132.14p 130.79p 130.79p 1548
22/05/2015 131.76p 132.43p 130.79p 130.79p 5839
21/05/2015 131.76p 132.51p 131.76p 131.76p 3296
20/05/2015 131.76p 132.43p 131.76p 131.76p 12387
19/05/2015 131.76p 131.76p 130.83p 131.76p 462
18/05/2015 131.76p 131.76p 131.76p 131.76p 3303
15/05/2015 131.76p 131.76p 130.90p 131.76p 313
14/05/2015 131.76p 131.76p 130.79p 131.76p 2718
13/05/2015 131.76p 131.76p 130.79p 131.76p 1342
12/05/2015 131.76p 131.81p 131.51p 131.76p 37223
11/05/2015 131.76p 131.84p 127.52p 131.76p 15594
08/05/2015 131.76p 132.43p 130.79p 131.76p 36116
07/05/2015 131.76p 132.51p 130.79p 131.76p 967
06/05/2015 131.76p 131.76p 131.76p 131.76p 0
05/05/2015 132.24p 132.94p 131.76p 131.76p 34001
01/05/2015 132.24p 132.70p 132.24p 132.24p 6822
30/04/2015 132.24p 132.62p 132.24p 132.24p 4502
29/04/2015 132.24p 132.70p 130.84p 132.24p 16117
28/04/2015 132.24p 134.18p 130.96p 132.24p 26166
27/04/2015 132.24p 132.70p 130.35p 132.24p 11887
24/04/2015 132.24p 132.70p 130.86p 132.24p 7516
23/04/2015 132.24p 132.70p 130.84p 132.24p 5613
22/04/2015 132.72p 132.82p 130.82p 132.24p 7478
21/04/2015 132.72p 132.72p 132.72p 132.72p 0
20/04/2015 132.72p 134.18p 131.77p 132.72p 2033
17/04/2015 133.21p 133.21p 130.79p 132.72p 26151
16/04/2015 134.18p 134.66p 133.21p 133.21p 51571
15/04/2015 134.18p 134.18p 134.18p 134.18p 0
14/04/2015 134.18p 134.66p 134.18p 134.18p 1548
13/04/2015 134.18p 134.76p 132.72p 134.18p 17424
10/04/2015 134.18p 134.90p 134.18p 134.18p 6348
09/04/2015 134.66p 135.13p 133.69p 134.18p 77099
08/04/2015 134.66p 135.19p 133.69p 134.66p 38355
07/04/2015 134.66p 135.15p 134.18p 134.66p 228056
02/04/2015 134.66p 135.62p 134.18p 134.66p 8977
01/04/2015 134.66p 135.19p 134.19p 134.66p 3967
31/03/2015 134.66p 135.63p 134.18p 134.66p 2814
30/03/2015 133.69p 135.42p 133.69p 134.66p 65894
27/03/2015 133.69p 134.08p 131.95p 133.69p 3097
26/03/2015 139.02p 139.02p 133.69p 133.69p 48379
25/03/2015 139.02p 139.02p 137.08p 139.02p 0
24/03/2015 138.05p 139.51p 136.84p 139.02p 16325
23/03/2015 138.05p 139.51p 136.87p 138.05p 363
20/03/2015 138.05p 138.05p 136.84p 138.05p 1131
19/03/2015 138.05p 138.05p 135.75p 138.05p 1032
18/03/2015 139.51p 140.36p 137.08p 138.05p 46298
17/03/2015 139.51p 140.36p 139.51p 139.51p 4001
16/03/2015 139.51p 140.28p 138.59p 139.51p 14266
13/03/2015 139.51p 140.49p 139.51p 139.51p 522
12/03/2015 139.51p 140.38p 139.51p 139.51p 1772
11/03/2015 138.05p 140.43p 138.05p 139.51p 66860
10/03/2015 138.05p 139.51p 136.84p 138.05p 16619
09/03/2015 134.18p 137.57p 134.18p 137.08p 16103
06/03/2015 134.18p 135.46p 132.87p 134.18p 2583
05/03/2015 134.18p 135.63p 132.81p 134.18p 5383
04/03/2015 134.18p 135.63p 132.72p 134.18p 3570
03/03/2015 135.63p 136.60p 132.72p 134.18p 18216
02/03/2015 135.63p 137.57p 135.63p 135.63p 10551
27/02/2015 135.63p 136.60p 135.63p 135.63p 2477
26/02/2015 135.63p 136.60p 133.93p 135.63p 1228
25/02/2015 135.63p 135.63p 134.27p 135.63p 7093
24/02/2015 135.63p 136.60p 135.63p 135.63p 9028
23/02/2015 135.15p 136.60p 135.15p 135.63p 12544
20/02/2015 134.66p 137.45p 133.69p 135.15p 38588
19/02/2015 134.18p 136.60p 134.18p 134.66p 3786
18/02/2015 127.40p 135.36p 127.40p 133.69p 29563
17/02/2015 127.40p 128.79p 127.40p 127.40p 2618
16/02/2015 127.40p 127.40p 127.40p 127.40p 0
13/02/2015 127.40p 127.69p 127.15p 127.40p 4922
12/02/2015 127.40p 127.40p 127.40p 127.40p 0
11/02/2015 127.40p 128.85p 127.15p 127.40p 10371
10/02/2015 127.40p 128.78p 126.76p 127.40p 3099
09/02/2015 127.40p 127.40p 126.91p 127.40p 12903
06/02/2015 127.40p 128.78p 126.18p 127.40p 73050
05/02/2015 127.40p 128.61p 126.91p 127.40p 16373
04/02/2015 127.40p 127.96p 125.94p 127.40p 22231
03/02/2015 127.40p 128.11p 125.94p 127.40p 20339
02/02/2015 128.36p 128.36p 125.94p 127.40p 1664194
30/01/2015 127.40p 129.82p 127.40p 128.36p 3841
29/01/2015 127.40p 127.40p 127.40p 127.40p 0
28/01/2015 127.40p 127.88p 126.91p 127.40p 1290
27/01/2015 127.40p 129.82p 125.94p 127.40p 22639
26/01/2015 130.30p 130.79p 125.94p 127.40p 59408
23/01/2015 132.24p 132.24p 127.88p 130.30p 14314
22/01/2015 130.79p 132.24p 129.33p 132.24p 291545
21/01/2015 125.94p 135.27p 125.94p 131.27p 35982
20/01/2015 124.00p 127.78p 124.00p 125.94p 7059
19/01/2015 123.52p 125.94p 122.07p 124.00p 271858
16/01/2015 121.58p 125.94p 121.10p 123.52p 15269
15/01/2015 119.65p 121.10p 119.65p 121.10p 2528
14/01/2015 119.65p 121.10p 119.65p 119.65p 5055
13/01/2015 119.65p 120.61p 119.55p 119.65p 31294
12/01/2015 119.65p 119.65p 119.35p 119.65p 781
09/01/2015 120.61p 121.58p 118.64p 119.65p 20143
08/01/2015 120.61p 121.58p 120.61p 120.61p 95
07/01/2015 117.71p 123.04p 117.71p 120.61p 24391
06/01/2015 111.41p 116.25p 111.13p 115.29p 25741
05/01/2015 109.96p 111.41p 109.96p 111.41p 8127
02/01/2015 109.96p 111.41p 109.96p 109.96p 4879
31/12/2014 109.96p 109.96p 109.96p 109.96p 0
30/12/2014 109.96p 109.96p 109.96p 109.96p 0
29/12/2014 109.47p 111.29p 107.54p 109.96p 16971
24/12/2014 109.47p 111.36p 108.54p 109.47p 7440
23/12/2014 109.47p 109.96p 107.54p 109.47p 20652
22/12/2014 109.47p 109.47p 109.34p 109.47p 2952
19/12/2014 109.47p 111.39p 108.99p 109.47p 8516
18/12/2014 109.47p 109.47p 109.28p 109.47p 1731
17/12/2014 109.47p 111.31p 109.47p 109.47p 12903
16/12/2014 109.47p 109.47p 108.99p 109.47p 5022
15/12/2014 109.96p 111.41p 109.26p 109.47p 20644
12/12/2014 111.41p 111.41p 109.28p 109.96p 12490
11/12/2014 109.96p 111.41p 109.96p 111.41p 4062
10/12/2014 109.96p 111.41p 109.96p 109.96p 5161
09/12/2014 108.99p 111.41p 108.99p 109.96p 4129
08/12/2014 108.99p 109.96p 108.99p 108.99p 0
05/12/2014 108.99p 111.96p 107.54p 108.99p 10529
04/12/2014 108.99p 109.96p 108.99p 108.99p 52620
03/12/2014 108.99p 111.29p 108.99p 108.99p 13419
02/12/2014 108.99p 108.99p 108.99p 108.99p 0
01/12/2014 108.99p 111.41p 108.99p 108.99p 2242
28/11/2014 108.99p 111.41p 108.50p 108.99p 18926
27/11/2014 108.99p 112.38p 108.99p 108.99p 22820
26/11/2014 103.18p 110.44p 103.05p 108.50p 25916
25/11/2014 101.24p 105.11p 101.24p 103.18p 7845
24/11/2014 101.24p 101.24p 101.24p 101.24p 0
21/11/2014 96.88p 102.69p 96.88p 101.24p 32600
20/11/2014 96.88p 98.33p 96.39p 96.88p 11767
19/11/2014 95.43p 96.88p 93.00p 96.88p 5161
18/11/2014 95.91p 95.91p 94.94p 95.43p 6409
17/11/2014 95.91p 95.91p 94.99p 95.91p 34734
14/11/2014 96.88p 96.88p 94.94p 95.91p 26569
13/11/2014 96.88p 96.88p 96.88p 96.88p 0
12/11/2014 96.88p 98.09p 95.91p 96.88p 11505
11/11/2014 96.88p 96.88p 96.88p 96.88p 0
10/11/2014 96.39p 98.82p 94.94p 96.88p 42910
07/11/2014 96.39p 97.85p 94.12p 96.39p 28406
06/11/2014 96.39p 97.85p 94.46p 96.39p 37055
05/11/2014 96.39p 96.39p 94.09p 96.39p 6518
04/11/2014 96.39p 96.39p 96.39p 96.39p 0
03/11/2014 96.39p 98.82p 94.21p 96.39p 12997
31/10/2014 96.39p 98.33p 94.09p 96.39p 4880
30/10/2014 95.91p 96.66p 95.76p 96.39p 21631
29/10/2014 95.91p 95.91p 95.76p 95.91p 4129
28/10/2014 95.91p 95.91p 93.97p 95.91p 14338
27/10/2014 97.36p 97.36p 93.97p 95.91p 6714
24/10/2014 97.36p 97.65p 97.36p 97.36p 2041
23/10/2014 98.82p 98.82p 96.88p 97.36p 17726
22/10/2014 98.82p 99.30p 98.82p 98.82p 0
21/10/2014 100.75p 101.72p 96.88p 99.30p 49056
20/10/2014 101.24p 101.24p 100.27p 101.24p 5780
17/10/2014 101.24p 101.24p 101.24p 101.24p 0
16/10/2014 101.72p 101.72p 100.27p 101.24p 744
15/10/2014 100.75p 103.66p 100.75p 101.72p 7621
14/10/2014 101.24p 101.24p 96.88p 100.75p 42847
13/10/2014 107.05p 107.05p 100.75p 102.69p 24981
10/10/2014 107.54p 107.54p 106.57p 107.05p 36284
09/10/2014 107.54p 107.54p 107.54p 107.54p 0
08/10/2014 107.54p 108.50p 106.86p 107.54p 18880
07/10/2014 107.54p 108.39p 106.78p 107.54p 6086
06/10/2014 107.54p 109.96p 106.73p 107.54p 38207
03/10/2014 107.54p 108.02p 106.78p 107.54p 15603
02/10/2014 107.54p 107.54p 106.66p 107.54p 10322
01/10/2014 107.54p 108.39p 107.06p 107.54p 2755
30/09/2014 107.54p 108.50p 107.54p 107.54p 5161
29/09/2014 107.54p 109.96p 106.73p 107.54p 14587
26/09/2014 107.54p 108.39p 106.73p 107.54p 18603
25/09/2014 107.54p 108.50p 106.73p 107.54p 38448
24/09/2014 108.02p 108.02p 107.54p 107.54p 0
23/09/2014 108.02p 108.50p 107.54p 108.02p 2064
22/09/2014 107.54p 109.47p 106.52p 108.02p 49759
19/09/2014 105.60p 108.50p 105.60p 107.54p 3269
18/09/2014 105.60p 106.57p 105.60p 105.60p 13034
17/09/2014 105.60p 106.57p 104.83p 105.60p 495
16/09/2014 105.60p 105.78p 104.63p 105.60p 9785
15/09/2014 105.60p 106.57p 105.60p 105.60p 1642
12/09/2014 106.57p 106.57p 104.76p 105.60p 5252
11/09/2014 106.57p 106.57p 104.63p 106.57p 2890
10/09/2014 108.02p 109.23p 104.87p 106.57p 32244
09/09/2014 108.50p 108.50p 106.57p 108.02p 186204
08/09/2014 108.99p 109.26p 107.54p 108.50p 31408
05/09/2014 108.02p 109.47p 107.20p 108.99p 94874
04/09/2014 101.24p 109.40p 100.75p 108.02p 75585
03/09/2014 100.75p 100.75p 100.75p 100.75p 0
02/09/2014 100.75p 100.75p 100.75p 100.75p 0
01/09/2014 99.30p 101.69p 99.30p 100.75p 3618
29/08/2014 98.82p 99.78p 98.82p 99.30p 12892
28/08/2014 98.82p 98.82p 98.82p 98.82p 0
27/08/2014 98.33p 98.82p 98.33p 98.82p 0
26/08/2014 98.33p 98.33p 97.46p 98.33p 11199
22/08/2014 98.33p 99.79p 98.33p 98.33p 739
21/08/2014 98.33p 100.13p 98.33p 98.33p 1988
20/08/2014 94.46p 99.74p 94.46p 98.33p 21063
19/08/2014 92.52p 94.46p 92.28p 94.46p 7512

*Close Price adjusted for both dividends and splits