Tasty (TAST) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
31/10/2013 113.83p 113.83p 112.50p 113.83p 1629
30/10/2013 114.32p 114.56p 112.38p 113.83p 22630
29/10/2013 114.32p 116.25p 111.41p 114.32p 6606
28/10/2013 114.80p 116.25p 113.15p 114.32p 17553
25/10/2013 116.25p 117.17p 115.29p 115.77p 17322
24/10/2013 113.83p 119.16p 113.83p 116.25p 26713
23/10/2013 111.41p 116.25p 111.41p 113.83p 7242
22/10/2013 109.96p 113.35p 109.47p 111.41p 48832
21/10/2013 108.99p 111.41p 108.69p 109.96p 24316
18/10/2013 108.99p 110.73p 106.57p 108.99p 23998
17/10/2013 108.99p 110.88p 108.99p 108.99p 4240
16/10/2013 109.96p 111.12p 108.50p 108.99p 21943
15/10/2013 108.50p 111.41p 107.47p 109.96p 34756
14/10/2013 102.69p 108.50p 102.38p 108.50p 257306
11/10/2013 100.75p 103.66p 100.75p 102.69p 14915
10/10/2013 99.30p 101.72p 99.30p 100.75p 13212
09/10/2013 97.36p 104.63p 97.36p 100.27p 15502
08/10/2013 96.88p 98.33p 95.52p 97.36p 26409
07/10/2013 95.43p 96.88p 94.94p 96.88p 47693
04/10/2013 95.43p 95.43p 94.70p 95.43p 305
03/10/2013 96.88p 96.88p 91.80p 95.43p 13944
02/10/2013 96.88p 96.88p 96.30p 96.88p 5045
01/10/2013 95.91p 96.88p 95.91p 96.88p 1542
30/09/2013 95.91p 95.91p 93.97p 95.91p 3841
27/09/2013 95.91p 97.36p 93.97p 95.91p 20975
26/09/2013 95.91p 96.39p 93.97p 95.91p 0
25/09/2013 96.39p 96.39p 93.97p 95.91p 5381
24/09/2013 96.88p 98.82p 94.46p 96.39p 65546
23/09/2013 94.46p 95.67p 92.03p 94.46p 0
20/09/2013 94.46p 95.67p 92.03p 94.46p 3030
19/09/2013 94.46p 94.94p 94.46p 94.46p 2625
18/09/2013 94.94p 94.94p 92.03p 94.46p 1498
17/09/2013 98.82p 98.82p 93.10p 94.94p 13081
16/09/2013 99.30p 99.40p 96.88p 98.82p 8230
13/09/2013 99.30p 100.75p 97.80p 99.30p 0
12/09/2013 100.27p 100.75p 97.80p 99.30p 15599
11/09/2013 100.27p 100.75p 98.82p 100.27p 17804
10/09/2013 100.27p 100.85p 100.27p 100.27p 1486
09/09/2013 99.30p 100.27p 99.30p 100.27p 3746
06/09/2013 99.30p 100.46p 99.30p 99.30p 20644
05/09/2013 99.30p 100.46p 99.30p 99.30p 1575
04/09/2013 99.30p 100.75p 97.90p 99.30p 4424
03/09/2013 100.75p 101.53p 100.75p 100.75p 7159
02/09/2013 100.75p 101.58p 99.79p 100.75p 10192
30/08/2013 100.27p 101.67p 100.03p 100.75p 14090
29/08/2013 98.82p 100.71p 98.82p 100.27p 6449
28/08/2013 98.82p 101.17p 98.82p 98.82p 16213
27/08/2013 98.82p 99.30p 97.36p 98.82p 7646
23/08/2013 98.82p 99.30p 96.88p 98.82p 0
22/08/2013 98.82p 99.30p 96.88p 98.82p 9945
21/08/2013 98.82p 99.30p 98.82p 98.82p 1498
20/08/2013 98.82p 99.36p 98.82p 98.82p 16860
19/08/2013 98.82p 99.06p 98.82p 98.82p 470
16/08/2013 99.79p 100.27p 96.92p 98.82p 26121
15/08/2013 93.97p 101.72p 93.97p 100.27p 116835
14/08/2013 91.07p 95.91p 91.07p 93.97p 27724
13/08/2013 89.13p 92.60p 89.13p 91.07p 38690
12/08/2013 88.16p 92.03p 88.16p 89.13p 16374
09/08/2013 85.74p 88.16p 84.77p 88.16p 9599
08/08/2013 84.77p 84.77p 83.80p 84.77p 0
07/08/2013 84.77p 84.77p 83.80p 83.80p 1140
06/08/2013 84.77p 86.22p 81.52p 84.77p 4129
05/08/2013 82.83p 86.22p 81.52p 84.77p 65127
02/08/2013 82.83p 82.83p 81.38p 82.83p 5924
01/08/2013 82.83p 84.28p 82.83p 82.83p 10838
31/07/2013 82.83p 84.04p 82.83p 82.83p 947
30/07/2013 82.83p 84.91p 80.89p 82.83p 19467
29/07/2013 82.83p 84.96p 82.83p 82.83p 1177
26/07/2013 82.83p 84.96p 82.83p 82.83p 7279
25/07/2013 82.83p 84.77p 80.94p 82.83p 0
24/07/2013 82.83p 84.77p 80.94p 82.83p 8056
23/07/2013 82.35p 84.96p 80.94p 82.83p 2188
22/07/2013 82.35p 83.80p 81.84p 82.35p 14986
19/07/2013 82.35p 83.81p 81.84p 82.35p 6440
18/07/2013 82.35p 83.32p 80.60p 82.35p 2637
17/07/2013 82.35p 82.35p 80.80p 82.35p 7025
16/07/2013 82.35p 83.61p 82.35p 82.35p 2322
15/07/2013 82.35p 82.35p 80.94p 82.35p 2064
12/07/2013 82.35p 83.66p 81.38p 82.35p 2436
11/07/2013 82.35p 83.32p 80.80p 82.35p 9749
10/07/2013 82.35p 82.35p 79.44p 82.35p 4129
09/07/2013 82.35p 82.99p 80.80p 82.35p 9384
08/07/2013 82.83p 82.83p 80.41p 82.35p 4129
05/07/2013 83.80p 84.28p 80.89p 82.83p 12172
04/07/2013 83.80p 85.25p 82.83p 83.80p 6193
03/07/2013 83.80p 85.25p 82.83p 83.80p 0
02/07/2013 82.83p 85.25p 82.83p 83.80p 6629
01/07/2013 81.86p 83.17p 81.38p 82.83p 9303
28/06/2013 81.86p 82.59p 79.92p 79.92p 6357
27/06/2013 81.86p 82.59p 80.41p 81.86p 1093
26/06/2013 85.74p 85.74p 80.41p 81.86p 51193
25/06/2013 88.16p 88.16p 82.35p 85.74p 21271
24/06/2013 88.64p 89.08p 87.38p 88.16p 11631
21/06/2013 88.64p 89.13p 87.68p 88.64p 2748
20/06/2013 91.07p 91.07p 88.39p 88.64p 11683
19/06/2013 91.07p 92.03p 89.71p 91.07p 6193
18/06/2013 91.07p 92.76p 90.10p 91.07p 9312
17/06/2013 87.19p 93.00p 87.19p 91.07p 20816
14/06/2013 87.19p 89.13p 87.19p 87.19p 2529
13/06/2013 87.19p 89.03p 86.22p 87.19p 4438
12/06/2013 83.32p 89.13p 83.32p 87.19p 23151
11/06/2013 79.92p 85.25p 79.92p 83.32p 31779
10/06/2013 79.92p 81.38p 79.63p 79.92p 4542
07/06/2013 76.05p 80.41p 76.05p 79.92p 18849
06/06/2013 72.66p 78.47p 72.66p 75.57p 36236
05/06/2013 72.66p 74.60p 72.00p 72.66p 6761
04/06/2013 71.21p 72.66p 71.21p 72.66p 2581
03/06/2013 71.21p 74.60p 70.36p 71.21p 7650
31/05/2013 71.21p 72.88p 71.21p 71.21p 28902
30/05/2013 71.21p 71.79p 71.21p 71.21p 0
29/05/2013 71.21p 71.79p 71.21p 71.21p 3097
28/05/2013 71.21p 72.05p 71.21p 71.21p 6940
24/05/2013 71.21p 71.88p 71.21p 71.21p 21476
23/05/2013 71.21p 71.21p 70.71p 71.21p 5161
22/05/2013 71.21p 71.93p 70.71p 71.21p 8167
21/05/2013 71.21p 71.21p 69.81p 71.21p 2864
20/05/2013 71.21p 72.66p 70.29p 71.21p 23227
17/05/2013 71.21p 72.37p 70.71p 71.21p 16893
16/05/2013 71.21p 72.42p 71.21p 71.21p 13204
15/05/2013 72.17p 73.18p 71.01p 71.21p 16137
14/05/2013 72.17p 72.61p 70.72p 72.17p 35090
13/05/2013 72.17p 72.61p 72.17p 72.17p 7377
10/05/2013 72.17p 73.53p 70.24p 72.17p 15749
09/05/2013 72.17p 73.63p 71.01p 72.17p 0
08/05/2013 72.17p 73.63p 71.01p 72.17p 60359
07/05/2013 72.17p 73.63p 72.17p 72.17p 19748
03/05/2013 72.17p 73.63p 71.21p 72.17p 11436
02/05/2013 72.17p 72.71p 72.17p 72.17p 13089
01/05/2013 71.21p 73.63p 71.21p 71.69p 31552
30/04/2013 69.27p 72.66p 67.39p 71.21p 456547
29/04/2013 66.36p 72.66p 66.36p 68.30p 9725
26/04/2013 69.27p 70.72p 66.36p 66.36p 37812
25/04/2013 61.52p 74.11p 61.52p 69.27p 149041
24/04/2013 53.28p 62.00p 53.28p 61.52p 99285
23/04/2013 53.28p 53.83p 53.28p 53.28p 1829
22/04/2013 53.28p 53.28p 52.72p 53.28p 8287
19/04/2013 53.28p 53.28p 51.35p 53.28p 0
18/04/2013 53.28p 53.28p 51.35p 53.28p 3513
17/04/2013 53.77p 53.77p 52.31p 53.28p 1032
16/04/2013 53.77p 53.77p 52.31p 53.77p 0
15/04/2013 53.77p 53.77p 52.31p 53.77p 1553
12/04/2013 53.77p 53.77p 52.75p 53.77p 0
11/04/2013 53.77p 53.77p 52.75p 53.77p 4919
10/04/2013 53.77p 53.77p 50.38p 53.77p 98061
09/04/2013 53.77p 53.77p 50.38p 53.77p 0
08/04/2013 53.77p 53.77p 50.38p 53.77p 16040
05/04/2013 53.77p 53.77p 52.81p 53.77p 5661
04/04/2013 52.80p 53.77p 52.48p 53.77p 9734
03/04/2013 56.67p 56.67p 48.44p 52.80p 83218
02/04/2013 59.10p 59.39p 56.67p 56.67p 11411
28/03/2013 59.10p 59.58p 56.19p 59.10p 0
27/03/2013 59.58p 59.58p 56.19p 59.10p 15373
26/03/2013 59.58p 60.55p 58.61p 59.58p 0
25/03/2013 60.55p 60.55p 58.61p 59.58p 45828
22/03/2013 60.55p 60.55p 58.90p 60.55p 627
21/03/2013 60.55p 62.00p 58.85p 60.55p 6736
20/03/2013 60.55p 62.24p 60.55p 60.55p 0
19/03/2013 60.55p 62.24p 60.55p 60.55p 3176
18/03/2013 60.55p 60.55p 58.13p 60.55p 1408
15/03/2013 60.55p 61.52p 60.55p 60.55p 0
14/03/2013 60.55p 61.52p 60.55p 60.55p 6272
13/03/2013 60.55p 62.00p 60.55p 60.55p 0
12/03/2013 60.55p 62.00p 60.55p 60.55p 3162
11/03/2013 60.55p 62.00p 60.55p 60.55p 0
08/03/2013 60.55p 62.00p 60.55p 60.55p 0
07/03/2013 60.55p 62.00p 60.55p 60.55p 5
06/03/2013 60.55p 62.24p 60.55p 60.55p 3097
05/03/2013 62.00p 62.10p 60.06p 60.55p 9551
04/03/2013 62.49p 62.49p 58.13p 62.00p 15483
01/03/2013 62.49p 62.49p 60.55p 62.49p 2941
28/02/2013 62.49p 62.49p 60.06p 62.49p 0
27/02/2013 62.49p 62.49p 60.06p 62.49p 516
26/02/2013 62.49p 62.97p 61.03p 62.49p 0
25/02/2013 62.97p 62.97p 61.03p 62.49p 2426
22/02/2013 62.97p 62.97p 61.03p 62.97p 0
21/02/2013 62.97p 62.97p 61.03p 62.97p 0
20/02/2013 62.97p 62.97p 61.03p 62.97p 286
19/02/2013 62.97p 62.97p 61.03p 62.97p 0
18/02/2013 62.97p 62.97p 61.03p 62.97p 7883
15/02/2013 62.97p 62.97p 61.03p 62.97p 1749
14/02/2013 62.97p 64.29p 62.97p 62.97p 871
13/02/2013 62.97p 62.97p 61.03p 62.97p 1032
12/02/2013 63.46p 63.46p 61.03p 62.97p 0
11/02/2013 63.46p 63.46p 61.03p 63.46p 2693
08/02/2013 65.39p 66.36p 62.00p 63.46p 19597
07/02/2013 65.39p 66.36p 65.39p 65.39p 751
06/02/2013 65.39p 66.56p 63.70p 65.39p 4735
05/02/2013 65.39p 67.04p 65.39p 65.39p 1096
04/02/2013 65.39p 67.04p 63.70p 65.39p 0
01/02/2013 65.39p 67.04p 63.70p 65.39p 3841
31/01/2013 65.39p 67.09p 65.39p 65.39p 504
30/01/2013 65.39p 67.09p 65.39p 65.39p 656
29/01/2013 65.39p 67.33p 63.70p 65.39p 0
28/01/2013 64.42p 67.33p 63.70p 65.39p 18738
25/01/2013 62.49p 65.88p 62.49p 64.42p 8892
24/01/2013 62.49p 64.91p 62.49p 62.49p 2310
23/01/2013 61.03p 62.97p 61.03p 62.49p 5339
22/01/2013 60.06p 62.97p 60.06p 61.03p 2775
21/01/2013 60.06p 62.00p 59.37p 60.06p 3095
18/01/2013 59.10p 61.03p 58.85p 60.06p 5684

*Close Price adjusted for both dividends and splits