Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
- Neutral Anglo American (AAL) by JP Morgan
- Underweight Antofagasta (ANTO) by JP Morgan
- Overweight Fresnillo (FRES) by JP Morgan
- Overweight Hochschild Mining (HOC) by JP Morgan
- Outperform Breedon Group (BREE) by RBC Capital
- Buy LBG Media (LBG) by Shore Capital
- Buy DFS Furniture (DFS) by Jefferies
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Helios Underwriting (HUW) by Deutsche Bank
- Buy Jet2 (JET2) by Deutsche Bank
- Hold Sage Group (SGE) by Deutsche Bank
- Buy SSE (SSE) by HSBC
- Hold WPP (WPP) by HSBC
- Buy Flutter Entertainment (DI) (FLTR) by Goldman Sachs
- Buy Sage Group (SGE) by Citi
Tasty (TAST) Share Price
Travel & Leisure Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 01/12/2020 | 3.40p | 3.50p | 3.35p | 3.40p | 164973 |
| 30/11/2020 | 3.40p | 3.40p | 3.40p | 3.40p | 51100 |
| 27/11/2020 | 3.40p | 3.48p | 3.35p | 3.40p | 30489 |
| 26/11/2020 | 3.40p | 3.49p | 3.39p | 3.40p | 169264 |
| 25/11/2020 | 3.25p | 3.50p | 3.20p | 3.40p | 164078 |
| 24/11/2020 | 3.15p | 3.50p | 3.15p | 3.25p | 68898 |
| 23/11/2020 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 20/11/2020 | 3.15p | 3.15p | 3.06p | 3.15p | 58405 |
| 19/11/2020 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 18/11/2020 | 3.15p | 3.30p | 3.06p | 3.15p | 28611 |
| 17/11/2020 | 3.15p | 3.30p | 3.10p | 3.15p | 217465 |
| 16/11/2020 | 2.70p | 3.27p | 2.70p | 3.15p | 677545 |
| 13/11/2020 | 2.35p | 2.90p | 2.33p | 2.70p | 200032 |
| 12/11/2020 | 2.20p | 2.41p | 2.20p | 2.35p | 279440 |
| 10/11/2020 | 1.45p | 1.90p | 1.45p | 1.90p | 1031000 |
| 09/11/2020 | 1.25p | 1.59p | 1.02p | 1.45p | 959057 |
| 06/11/2020 | 1.35p | 1.35p | 1.12p | 1.25p | 254526 |
| 05/11/2020 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 04/11/2020 | 1.35p | 1.44p | 1.35p | 1.35p | 12673 |
| 03/11/2020 | 1.35p | 1.43p | 1.20p | 1.35p | 108193 |
| 02/11/2020 | 1.35p | 1.45p | 1.20p | 1.35p | 164968 |
| 30/10/2020 | 1.30p | 1.45p | 1.10p | 1.35p | 409020 |
| 29/10/2020 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 28/10/2020 | 1.50p | 1.60p | 1.30p | 1.50p | 60000 |
| 27/10/2020 | 1.65p | 1.70p | 1.50p | 1.50p | 51160 |
| 26/10/2020 | 1.70p | 1.73p | 1.60p | 1.65p | 57039 |
| 23/10/2020 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 22/10/2020 | 1.70p | 1.73p | 1.70p | 1.70p | 21177 |
| 21/10/2020 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 20/10/2020 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 19/10/2020 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 16/10/2020 | 1.70p | 1.70p | 1.60p | 1.70p | 6286 |
| 15/10/2020 | 1.85p | 1.85p | 1.60p | 1.70p | 373641 |
| 14/10/2020 | 1.85p | 1.85p | 1.70p | 1.85p | 1110 |
| 13/10/2020 | 1.85p | 1.85p | 1.78p | 1.85p | 27755 |
| 12/10/2020 | 1.85p | 1.85p | 1.70p | 1.85p | 41635 |
| 09/10/2020 | 1.85p | 1.85p | 1.70p | 1.85p | 135000 |
| 08/10/2020 | 1.90p | 1.90p | 1.80p | 1.85p | 50000 |
| 07/10/2020 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
| 06/10/2020 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
| 05/10/2020 | 1.95p | 2.00p | 1.80p | 1.90p | 242519 |
| 02/10/2020 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 01/10/2020 | 2.00p | 2.00p | 1.95p | 1.95p | 0 |
| 30/09/2020 | 1.85p | 2.00p | 1.85p | 2.00p | 521780 |
| 29/09/2020 | 1.75p | 1.90p | 1.75p | 1.85p | 42364 |
| 28/09/2020 | 1.75p | 1.90p | 1.62p | 1.75p | 38273 |
| 25/09/2020 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 24/09/2020 | 1.85p | 1.90p | 1.60p | 1.75p | 334263 |
| 23/09/2020 | 2.15p | 2.15p | 1.80p | 1.85p | 438898 |
| 22/09/2020 | 2.15p | 2.16p | 2.15p | 2.15p | 1783 |
| 21/09/2020 | 2.15p | 2.15p | 2.10p | 2.15p | 1000 |
| 18/09/2020 | 2.15p | 2.19p | 2.15p | 2.15p | 91533 |
| 17/09/2020 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 16/09/2020 | 2.20p | 2.20p | 2.10p | 2.15p | 7453 |
| 15/09/2020 | 2.30p | 2.30p | 2.10p | 2.20p | 25000 |
| 14/09/2020 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
| 11/09/2020 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
| 10/09/2020 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
| 09/09/2020 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
| 08/09/2020 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
| 07/09/2020 | 2.35p | 2.35p | 2.10p | 2.30p | 9571 |
| 04/09/2020 | 2.30p | 2.30p | 2.11p | 2.30p | 42923 |
| 03/09/2020 | 2.30p | 2.40p | 2.30p | 2.30p | 20375 |
| 02/09/2020 | 2.30p | 2.41p | 2.30p | 2.30p | 16200 |
| 01/09/2020 | 2.30p | 2.30p | 2.11p | 2.30p | 17147 |
| 28/08/2020 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
| 27/08/2020 | 2.30p | 2.50p | 2.16p | 2.30p | 366801 |
| 26/08/2020 | 2.30p | 2.30p | 2.25p | 2.30p | 42671 |
| 25/08/2020 | 2.30p | 2.30p | 2.25p | 2.30p | 13958 |
| 24/08/2020 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
| 21/08/2020 | 2.30p | 2.40p | 2.25p | 2.30p | 66678 |
| 20/08/2020 | 2.25p | 2.40p | 2.25p | 2.30p | 17035 |
| 19/08/2020 | 2.35p | 2.50p | 2.25p | 2.25p | 433504 |
| 18/08/2020 | 2.10p | 2.40p | 2.09p | 2.35p | 325856 |
| 17/08/2020 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
| 14/08/2020 | 2.30p | 2.30p | 2.10p | 2.30p | 70000 |
| 13/08/2020 | 2.45p | 2.56p | 2.20p | 2.30p | 143038 |
| 12/08/2020 | 2.35p | 2.60p | 2.35p | 2.45p | 232090 |
| 11/08/2020 | 2.40p | 2.40p | 2.32p | 2.35p | 74979 |
| 10/08/2020 | 2.60p | 2.60p | 2.30p | 2.40p | 41631 |
| 07/08/2020 | 2.60p | 2.63p | 2.50p | 2.60p | 119449 |
| 06/08/2020 | 2.60p | 2.60p | 2.55p | 2.60p | 4750 |
| 05/08/2020 | 2.60p | 2.60p | 2.60p | 2.60p | 0 |
| 04/08/2020 | 2.60p | 2.64p | 2.55p | 2.60p | 176124 |
| 03/08/2020 | 2.70p | 2.70p | 2.60p | 2.60p | 0 |
| 31/07/2020 | 2.60p | 2.90p | 2.55p | 2.70p | 304830 |
| 30/07/2020 | 2.70p | 2.70p | 2.60p | 2.60p | 0 |
| 29/07/2020 | 2.65p | 2.90p | 2.46p | 2.70p | 62272 |
| 28/07/2020 | 2.75p | 3.00p | 2.61p | 2.65p | 543935 |
| 27/07/2020 | 2.75p | 2.75p | 2.55p | 2.75p | 16750 |
| 24/07/2020 | 2.75p | 2.75p | 2.55p | 2.75p | 3606 |
| 23/07/2020 | 2.75p | 2.85p | 2.75p | 2.75p | 35432 |
| 22/07/2020 | 2.35p | 2.75p | 2.35p | 2.75p | 89644 |
| 21/07/2020 | 2.35p | 2.35p | 2.26p | 2.35p | 3000 |
| 20/07/2020 | 2.35p | 2.35p | 2.35p | 2.35p | 0 |
| 17/07/2020 | 2.35p | 2.35p | 2.35p | 2.35p | 0 |
| 16/07/2020 | 2.35p | 2.49p | 2.35p | 2.35p | 40000 |
| 15/07/2020 | 2.35p | 2.35p | 2.35p | 2.35p | 0 |
| 14/07/2020 | 2.55p | 2.60p | 2.35p | 2.35p | 127351 |
| 13/07/2020 | 2.75p | 2.75p | 2.25p | 2.55p | 95000 |
| 10/07/2020 | 2.75p | 2.75p | 2.60p | 2.75p | 17478 |
| 09/07/2020 | 2.80p | 2.80p | 2.50p | 2.75p | 265000 |
| 08/07/2020 | 2.75p | 3.18p | 2.64p | 2.80p | 983704 |
| 07/07/2020 | 2.75p | 2.75p | 2.52p | 2.75p | 1252 |
| 06/07/2020 | 2.75p | 2.85p | 2.50p | 2.75p | 45783 |
| 03/07/2020 | 2.85p | 2.85p | 2.50p | 2.75p | 38447 |
| 02/07/2020 | 2.85p | 2.85p | 2.85p | 2.85p | 0 |
| 01/07/2020 | 2.85p | 2.85p | 2.85p | 2.85p | 0 |
| 30/06/2020 | 2.85p | 2.85p | 2.85p | 2.85p | 0 |
| 29/06/2020 | 2.85p | 2.95p | 2.50p | 2.85p | 242908 |
| 26/06/2020 | 2.50p | 3.00p | 2.50p | 2.85p | 615529 |
| 25/06/2020 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 24/06/2020 | 2.50p | 2.50p | 2.25p | 2.25p | 30000 |
| 23/06/2020 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 22/06/2020 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 19/06/2020 | 2.25p | 2.50p | 2.24p | 2.25p | 89879 |
| 18/06/2020 | 2.25p | 2.25p | 2.20p | 2.25p | 5226 |
| 17/06/2020 | 2.25p | 2.25p | 2.20p | 2.25p | 64344 |
| 16/06/2020 | 2.25p | 2.50p | 2.25p | 2.25p | 1000 |
| 15/06/2020 | 2.25p | 2.50p | 2.20p | 2.25p | 9032 |
| 12/06/2020 | 2.25p | 2.50p | 2.20p | 2.25p | 4874 |
| 11/06/2020 | 2.25p | 2.50p | 2.20p | 2.25p | 60698 |
| 10/06/2020 | 2.25p | 2.49p | 2.25p | 2.25p | 79800 |
| 09/06/2020 | 2.25p | 2.25p | 2.00p | 2.25p | 138500 |
| 08/06/2020 | 2.25p | 2.50p | 2.25p | 2.25p | 80000 |
| 05/06/2020 | 2.13p | 2.46p | 2.13p | 2.25p | 100000 |
| 04/06/2020 | 2.25p | 2.46p | 2.13p | 2.13p | 67388 |
| 03/06/2020 | 2.25p | 2.50p | 2.15p | 2.25p | 154339 |
| 02/06/2020 | 2.13p | 2.50p | 2.13p | 2.25p | 30000 |
| 01/06/2020 | 2.13p | 2.30p | 2.13p | 2.13p | 391 |
| 01/06/2020 | 2.13p | 2.30p | 2.13p | 2.13p | 391 |
| 29/05/2020 | 2.13p | 2.30p | 2.13p | 2.13p | 10641 |
| 28/05/2020 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 27/05/2020 | 2.13p | 2.30p | 2.13p | 2.13p | 54028 |
| 26/05/2020 | 2.13p | 2.30p | 1.77p | 2.13p | 102617 |
| 25/05/2020 | 2.13p | 2.30p | 2.13p | 2.13p | 3828 |
| 22/05/2020 | 2.13p | 2.30p | 2.13p | 2.13p | 3828 |
| 21/05/2020 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 20/05/2020 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 19/05/2020 | 2.13p | 2.30p | 1.85p | 2.13p | 66424 |
| 18/05/2020 | 2.13p | 2.35p | 2.13p | 2.13p | 20768 |
| 15/05/2020 | 2.13p | 2.35p | 2.13p | 2.13p | 4275 |
| 14/05/2020 | 2.13p | 2.40p | 2.13p | 2.13p | 70754 |
| 13/05/2020 | 2.13p | 2.13p | 1.87p | 2.13p | 1657 |
| 12/05/2020 | 2.25p | 2.40p | 1.83p | 2.13p | 206303 |
| 11/05/2020 | 2.25p | 2.25p | 2.05p | 2.25p | 400 |
| 08/05/2020 | 2.25p | 2.50p | 2.15p | 2.25p | 130333 |
| 07/05/2020 | 2.25p | 2.50p | 2.15p | 2.25p | 130333 |
| 06/05/2020 | 2.35p | 2.45p | 2.25p | 2.25p | 62053 |
| 05/05/2020 | 2.35p | 2.50p | 2.30p | 2.35p | 441664 |
| 04/05/2020 | 2.40p | 2.46p | 2.30p | 2.35p | 778197 |
| 01/05/2020 | 2.25p | 2.46p | 2.25p | 2.40p | 254500 |
| 30/04/2020 | 2.25p | 2.50p | 2.13p | 2.25p | 154006 |
| 29/04/2020 | 1.75p | 2.25p | 1.75p | 2.25p | 175000 |
| 28/04/2020 | 1.85p | 1.99p | 1.50p | 1.75p | 211513 |
| 27/04/2020 | 1.75p | 1.91p | 1.75p | 1.75p | 62827 |
| 24/04/2020 | 2.15p | 2.15p | 1.50p | 1.75p | 130000 |
| 23/04/2020 | 2.15p | 2.27p | 2.05p | 2.15p | 76147 |
| 22/04/2020 | 2.15p | 2.27p | 2.15p | 2.15p | 10000 |
| 21/04/2020 | 2.15p | 2.15p | 2.06p | 2.15p | 51748 |
| 20/04/2020 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 17/04/2020 | 2.15p | 2.15p | 2.00p | 2.15p | 250000 |
| 16/04/2020 | 2.05p | 2.50p | 2.05p | 2.15p | 70760 |
| 15/04/2020 | 2.05p | 2.29p | 2.05p | 2.05p | 151500 |
| 14/04/2020 | 2.05p | 2.25p | 2.05p | 2.05p | 8655 |
| 13/04/2020 | 2.05p | 2.05p | 2.05p | 2.05p | 0 |
| 10/04/2020 | 2.05p | 2.05p | 2.05p | 2.05p | 0 |
| 09/04/2020 | 2.05p | 2.05p | 2.05p | 2.05p | 0 |
| 08/04/2020 | 1.75p | 2.29p | 1.75p | 2.05p | 537280 |
| 07/04/2020 | 1.65p | 2.20p | 1.50p | 1.75p | 1341364 |
| 06/04/2020 | 1.65p | 2.00p | 1.65p | 1.65p | 1000 |
| 03/04/2020 | 1.75p | 1.75p | 1.47p | 1.65p | 214982 |
| 02/04/2020 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 01/04/2020 | 1.75p | 1.98p | 1.65p | 1.75p | 44729 |
| 31/03/2020 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 30/03/2020 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 27/03/2020 | 1.75p | 2.00p | 1.53p | 1.75p | 234716 |
| 26/03/2020 | 1.75p | 1.99p | 1.55p | 1.75p | 67554 |
| 25/03/2020 | 1.75p | 2.00p | 1.75p | 1.75p | 31000 |
| 24/03/2020 | 1.25p | 2.00p | 1.15p | 1.75p | 43742 |
| 23/03/2020 | 1.40p | 1.45p | 1.08p | 1.25p | 100104 |
| 20/03/2020 | 1.85p | 1.99p | 1.85p | 1.85p | 105000 |
| 19/03/2020 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 18/03/2020 | 2.05p | 2.05p | 1.70p | 1.85p | 98913 |
| 17/03/2020 | 2.25p | 2.46p | 2.00p | 2.05p | 95000 |
| 16/03/2020 | 2.75p | 2.75p | 2.60p | 2.75p | 1028 |
| 13/03/2020 | 2.75p | 2.90p | 2.75p | 2.75p | 6208 |
| 12/03/2020 | 3.00p | 3.00p | 2.75p | 2.75p | 0 |
| 11/03/2020 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 10/03/2020 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 09/03/2020 | 3.15p | 3.15p | 2.80p | 3.00p | 11046 |
| 06/03/2020 | 3.25p | 3.32p | 3.25p | 3.25p | 2051 |
| 05/03/2020 | 3.35p | 3.35p | 3.00p | 3.25p | 69835 |
| 04/03/2020 | 3.35p | 3.35p | 3.35p | 3.35p | 0 |
| 03/03/2020 | 3.45p | 3.45p | 3.35p | 3.35p | 0 |
| 02/03/2020 | 3.45p | 3.45p | 3.22p | 3.45p | 13091 |
| 28/02/2020 | 3.45p | 3.53p | 3.21p | 3.45p | 40968 |
| 27/02/2020 | 3.55p | 3.55p | 3.50p | 3.50p | 0 |
| 26/02/2020 | 3.55p | 3.55p | 3.55p | 3.55p | 0 |
| 25/02/2020 | 3.55p | 3.55p | 3.31p | 3.55p | 510 |
*Close Price adjusted for both dividends and splits