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 |
|---|---|---|---|---|---|
| 24/02/2020 | 3.55p | 3.55p | 3.31p | 3.55p | 1600 |
| 21/02/2020 | 3.65p | 3.65p | 3.51p | 3.55p | 2000 |
| 20/02/2020 | 3.65p | 3.65p | 3.65p | 3.65p | 0 |
| 19/02/2020 | 3.65p | 3.65p | 3.50p | 3.65p | 2435 |
| 18/02/2020 | 3.65p | 3.65p | 3.65p | 3.65p | 0 |
| 17/02/2020 | 3.65p | 3.65p | 3.65p | 3.65p | 0 |
| 14/02/2020 | 3.65p | 3.65p | 3.65p | 3.65p | 0 |
| 13/02/2020 | 3.80p | 3.80p | 3.51p | 3.65p | 4200 |
| 12/02/2020 | 3.80p | 3.80p | 3.61p | 3.80p | 2374 |
| 11/02/2020 | 3.85p | 3.85p | 3.61p | 3.80p | 6500 |
| 10/02/2020 | 3.85p | 3.85p | 3.80p | 3.80p | 0 |
| 07/02/2020 | 3.85p | 3.85p | 3.80p | 3.80p | 0 |
| 06/02/2020 | 3.85p | 3.85p | 3.61p | 3.80p | 38153 |
| 05/02/2020 | 3.80p | 3.95p | 3.80p | 3.85p | 50000 |
| 04/02/2020 | 3.80p | 4.05p | 3.80p | 4.05p | 0 |
| 03/02/2020 | 4.10p | 4.15p | 4.00p | 4.05p | 65553 |
| 31/01/2020 | 4.10p | 4.15p | 4.10p | 4.10p | 2471 |
| 30/01/2020 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
| 29/01/2020 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
| 28/01/2020 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
| 27/01/2020 | 4.10p | 4.15p | 4.10p | 4.10p | 916 |
| 24/01/2020 | 4.35p | 4.35p | 4.00p | 4.10p | 122050 |
| 23/01/2020 | 4.35p | 4.35p | 4.21p | 4.35p | 12047 |
| 22/01/2020 | 4.35p | 4.35p | 4.20p | 4.35p | 24193 |
| 21/01/2020 | 4.35p | 4.35p | 4.20p | 4.35p | 4626 |
| 20/01/2020 | 4.35p | 4.36p | 4.21p | 4.35p | 28818 |
| 17/01/2020 | 4.35p | 4.36p | 4.35p | 4.35p | 1000 |
| 16/01/2020 | 4.35p | 4.35p | 4.35p | 4.35p | 0 |
| 15/01/2020 | 4.35p | 4.40p | 4.25p | 4.35p | 321459 |
| 14/01/2020 | 4.35p | 4.40p | 4.35p | 4.35p | 30000 |
| 13/01/2020 | 4.50p | 4.50p | 4.35p | 4.35p | 4225 |
| 10/01/2020 | 4.50p | 4.50p | 4.35p | 4.50p | 22521 |
| 09/01/2020 | 4.50p | 4.50p | 4.35p | 4.50p | 78929 |
| 08/01/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 350000 |
| 07/01/2020 | 4.25p | 4.80p | 4.18p | 4.50p | 152203 |
| 06/01/2020 | 4.35p | 4.68p | 4.10p | 4.25p | 726316 |
| 03/01/2020 | 3.85p | 4.67p | 3.85p | 4.35p | 466184 |
| 02/01/2020 | 3.05p | 4.08p | 3.00p | 3.85p | 1465132 |
| 01/01/2020 | 2.73p | 2.73p | 2.70p | 2.73p | 346979 |
| 31/12/2019 | 2.73p | 2.73p | 2.70p | 2.73p | 346979 |
| 30/12/2019 | 2.85p | 2.85p | 2.73p | 2.73p | 21513 |
| 27/12/2019 | 2.73p | 2.73p | 2.73p | 2.73p | 0 |
| 26/12/2019 | 2.73p | 2.74p | 2.73p | 2.73p | 3656 |
| 25/12/2019 | 2.73p | 2.74p | 2.73p | 2.73p | 3656 |
| 24/12/2019 | 2.73p | 2.74p | 2.73p | 2.73p | 3656 |
| 23/12/2019 | 2.73p | 2.74p | 2.73p | 2.73p | 3333 |
| 20/12/2019 | 2.73p | 2.76p | 2.70p | 2.73p | 1036422 |
| 19/12/2019 | 2.73p | 2.74p | 2.70p | 2.73p | 188388 |
| 18/12/2019 | 2.72p | 2.74p | 2.70p | 2.72p | 96033 |
| 17/12/2019 | 2.72p | 2.74p | 2.70p | 2.72p | 601205 |
| 16/12/2019 | 2.72p | 2.72p | 2.72p | 2.72p | 0 |
| 13/12/2019 | 2.72p | 2.74p | 2.70p | 2.72p | 113902 |
| 12/12/2019 | 2.72p | 2.72p | 2.70p | 2.72p | 10000 |
| 11/12/2019 | 2.72p | 2.72p | 2.70p | 2.72p | 12476 |
| 10/12/2019 | 2.72p | 2.72p | 2.70p | 2.72p | 2200 |
| 09/12/2019 | 2.72p | 2.72p | 2.70p | 2.72p | 2000 |
| 06/12/2019 | 2.72p | 2.72p | 2.72p | 2.72p | 0 |
| 05/12/2019 | 2.72p | 2.72p | 2.72p | 2.72p | 0 |
| 04/12/2019 | 2.72p | 2.72p | 2.71p | 2.72p | 12774 |
| 03/12/2019 | 2.72p | 2.74p | 2.71p | 2.72p | 22906 |
| 02/12/2019 | 2.72p | 2.74p | 2.72p | 2.72p | 10324 |
| 29/11/2019 | 2.72p | 2.72p | 2.72p | 2.72p | 0 |
| 28/11/2019 | 2.72p | 2.74p | 2.70p | 2.72p | 100151 |
| 27/11/2019 | 2.72p | 2.74p | 2.71p | 2.72p | 170945 |
| 26/11/2019 | 2.75p | 2.75p | 2.72p | 2.72p | 0 |
| 25/11/2019 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 22/11/2019 | 2.85p | 2.85p | 2.70p | 2.75p | 500000 |
| 21/11/2019 | 2.85p | 2.85p | 2.85p | 2.85p | 0 |
| 20/11/2019 | 2.85p | 2.85p | 2.78p | 2.85p | 2675 |
| 19/11/2019 | 2.85p | 2.85p | 2.85p | 2.85p | 0 |
| 18/11/2019 | 2.85p | 2.85p | 2.78p | 2.85p | 18816 |
| 15/11/2019 | 2.85p | 3.00p | 2.78p | 2.85p | 9785 |
| 14/11/2019 | 2.85p | 2.85p | 2.85p | 2.85p | 0 |
| 13/11/2019 | 2.85p | 3.00p | 2.85p | 2.85p | 400 |
| 12/11/2019 | 2.85p | 3.00p | 2.85p | 2.85p | 10000 |
| 11/11/2019 | 2.95p | 2.95p | 2.95p | 2.95p | 0 |
| 08/11/2019 | 2.85p | 2.95p | 2.85p | 2.95p | 0 |
| 07/11/2019 | 2.95p | 3.00p | 2.90p | 2.95p | 209188 |
| 06/11/2019 | 3.00p | 3.00p | 2.95p | 2.95p | 0 |
| 05/11/2019 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 04/11/2019 | 3.05p | 3.05p | 3.00p | 3.00p | 18902 |
| 01/11/2019 | 3.05p | 3.09p | 3.03p | 3.05p | 103000 |
| 31/10/2019 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 30/10/2019 | 3.05p | 3.09p | 3.00p | 3.05p | 44384 |
| 29/10/2019 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 28/10/2019 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 25/10/2019 | 3.05p | 3.09p | 3.00p | 3.05p | 102375 |
| 24/10/2019 | 3.25p | 3.25p | 3.05p | 3.05p | 78500 |
| 23/10/2019 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 22/10/2019 | 3.25p | 3.28p | 3.25p | 3.25p | 205010 |
| 21/10/2019 | 3.25p | 3.25p | 3.25p | 3.25p | 33816 |
| 18/10/2019 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 17/10/2019 | 3.15p | 3.25p | 3.15p | 3.25p | 0 |
| 16/10/2019 | 3.25p | 3.28p | 3.20p | 3.25p | 284567 |
| 15/10/2019 | 3.25p | 3.28p | 3.25p | 3.25p | 100000 |
| 14/10/2019 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 11/10/2019 | 3.15p | 3.26p | 3.15p | 3.25p | 100250 |
| 10/10/2019 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 09/10/2019 | 3.15p | 3.30p | 3.15p | 3.25p | 0 |
| 08/10/2019 | 3.30p | 3.50p | 3.30p | 3.30p | 60606 |
| 07/10/2019 | 3.20p | 3.30p | 3.20p | 3.30p | 0 |
| 04/10/2019 | 3.30p | 3.30p | 3.25p | 3.30p | 2175 |
| 03/10/2019 | 3.30p | 3.36p | 3.30p | 3.30p | 115603 |
| 02/10/2019 | 3.30p | 3.30p | 3.21p | 3.30p | 7818 |
| 01/10/2019 | 3.30p | 3.30p | 3.30p | 3.30p | 56000 |
| 30/09/2019 | 3.30p | 3.30p | 3.30p | 3.30p | 0 |
| 27/09/2019 | 3.30p | 3.61p | 3.30p | 3.30p | 60606 |
| 26/09/2019 | 3.35p | 3.35p | 3.25p | 3.30p | 154538 |
| 25/09/2019 | 3.30p | 3.50p | 3.30p | 3.45p | 33789 |
| 24/09/2019 | 3.25p | 3.49p | 3.25p | 3.30p | 470541 |
| 23/09/2019 | 3.85p | 3.85p | 3.80p | 3.80p | 35000 |
| 20/09/2019 | 3.85p | 4.00p | 3.83p | 3.85p | 1417 |
| 19/09/2019 | 3.85p | 3.85p | 3.85p | 3.85p | 6352 |
| 18/09/2019 | 3.85p | 3.93p | 3.85p | 3.85p | 50602 |
| 17/09/2019 | 3.90p | 3.90p | 3.85p | 3.85p | 2500 |
| 16/09/2019 | 3.90p | 3.96p | 3.90p | 3.90p | 28110 |
| 13/09/2019 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 12/09/2019 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 11/09/2019 | 3.90p | 3.90p | 3.86p | 3.90p | 878 |
| 10/09/2019 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 09/09/2019 | 3.85p | 4.00p | 3.85p | 3.90p | 20000 |
| 06/09/2019 | 3.85p | 3.96p | 3.85p | 3.85p | 1263 |
| 05/09/2019 | 3.85p | 3.99p | 3.82p | 3.85p | 30618 |
| 04/09/2019 | 3.85p | 3.85p | 3.85p | 3.85p | 0 |
| 03/09/2019 | 3.85p | 3.85p | 3.85p | 3.85p | 0 |
| 02/09/2019 | 3.85p | 3.85p | 3.85p | 3.85p | 0 |
| 30/08/2019 | 3.85p | 3.99p | 3.80p | 3.85p | 554403 |
| 29/08/2019 | 3.85p | 3.85p | 3.85p | 3.85p | 0 |
| 28/08/2019 | 3.85p | 4.00p | 3.85p | 3.85p | 60000 |
| 27/08/2019 | 4.00p | 4.00p | 3.80p | 3.85p | 22000 |
| 23/08/2019 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 22/08/2019 | 4.10p | 4.10p | 4.00p | 4.00p | 9374 |
| 21/08/2019 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
| 20/08/2019 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
| 19/08/2019 | 4.10p | 4.10p | 4.01p | 4.10p | 1497 |
| 16/08/2019 | 4.10p | 4.15p | 4.01p | 4.10p | 2791 |
| 15/08/2019 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
| 14/08/2019 | 4.10p | 4.16p | 4.10p | 4.10p | 1203 |
| 13/08/2019 | 4.10p | 4.18p | 4.10p | 4.10p | 5862 |
| 12/08/2019 | 4.10p | 4.19p | 4.01p | 4.10p | 2417 |
| 09/08/2019 | 4.20p | 4.20p | 4.10p | 4.10p | 29279 |
| 08/08/2019 | 4.25p | 4.25p | 4.20p | 4.20p | 0 |
| 07/08/2019 | 4.25p | 4.25p | 4.11p | 4.25p | 667 |
| 06/08/2019 | 4.35p | 4.35p | 4.20p | 4.25p | 151666 |
| 05/08/2019 | 4.35p | 4.35p | 4.35p | 4.35p | 0 |
| 02/08/2019 | 4.35p | 4.35p | 4.22p | 4.35p | 2125 |
| 01/08/2019 | 4.30p | 4.35p | 4.30p | 4.35p | 0 |
| 31/07/2019 | 4.30p | 4.35p | 4.22p | 4.35p | 2910 |
| 30/07/2019 | 4.35p | 4.35p | 4.35p | 4.35p | 0 |
| 29/07/2019 | 4.36p | 4.36p | 4.35p | 4.35p | 0 |
| 26/07/2019 | 4.36p | 4.36p | 4.36p | 4.36p | 0 |
| 25/07/2019 | 4.60p | 4.60p | 4.24p | 4.36p | 58857 |
| 24/07/2019 | 4.60p | 4.60p | 4.50p | 4.60p | 5000 |
| 23/07/2019 | 4.60p | 4.60p | 4.50p | 4.60p | 33545 |
| 22/07/2019 | 4.60p | 4.65p | 4.60p | 4.65p | 0 |
| 19/07/2019 | 4.60p | 4.68p | 4.60p | 4.65p | 70561 |
| 18/07/2019 | 4.90p | 4.92p | 4.73p | 4.90p | 129986 |
| 17/07/2019 | 4.90p | 5.00p | 4.90p | 4.90p | 182297 |
| 16/07/2019 | 4.90p | 4.90p | 4.90p | 4.90p | 0 |
| 15/07/2019 | 4.90p | 4.90p | 4.73p | 4.90p | 8500 |
| 12/07/2019 | 4.90p | 4.90p | 4.90p | 4.90p | 0 |
| 11/07/2019 | 4.95p | 5.10p | 4.90p | 4.90p | 0 |
| 10/07/2019 | 5.15p | 5.15p | 4.75p | 5.10p | 194792 |
| 09/07/2019 | 5.15p | 5.15p | 5.15p | 5.15p | 0 |
| 08/07/2019 | 5.15p | 5.15p | 5.00p | 5.15p | 15549 |
| 05/07/2019 | 5.15p | 5.15p | 5.00p | 5.15p | 2915 |
| 04/07/2019 | 5.15p | 5.15p | 5.15p | 5.15p | 0 |
| 03/07/2019 | 5.15p | 5.15p | 5.02p | 5.15p | 10978 |
| 02/07/2019 | 5.15p | 5.20p | 5.00p | 5.15p | 59230 |
| 01/07/2019 | 5.15p | 5.15p | 5.15p | 5.15p | 0 |
| 28/06/2019 | 5.25p | 5.25p | 5.15p | 5.15p | 0 |
| 27/06/2019 | 5.25p | 5.25p | 5.15p | 5.15p | 0 |
| 26/06/2019 | 5.25p | 5.30p | 5.25p | 5.25p | 41535 |
| 25/06/2019 | 5.30p | 5.30p | 5.13p | 5.30p | 97951 |
| 24/06/2019 | 5.30p | 5.30p | 5.11p | 5.30p | 1154 |
| 21/06/2019 | 5.30p | 5.50p | 5.13p | 5.30p | 121161 |
| 20/06/2019 | 5.85p | 5.85p | 5.13p | 5.30p | 166466 |
| 19/06/2019 | 5.85p | 5.85p | 5.52p | 5.85p | 2643 |
| 18/06/2019 | 5.85p | 5.85p | 5.52p | 5.85p | 42283 |
| 17/06/2019 | 5.85p | 5.85p | 5.50p | 5.85p | 4820 |
| 14/06/2019 | 5.85p | 5.85p | 5.85p | 5.85p | 0 |
| 13/06/2019 | 6.05p | 6.05p | 5.50p | 5.85p | 118832 |
| 12/06/2019 | 6.05p | 6.05p | 6.05p | 6.05p | 0 |
| 11/06/2019 | 6.05p | 6.05p | 5.63p | 6.05p | 4794 |
| 10/06/2019 | 6.05p | 6.05p | 6.05p | 6.05p | 0 |
| 07/06/2019 | 6.15p | 6.15p | 5.70p | 6.05p | 170432 |
| 06/06/2019 | 6.15p | 6.19p | 5.80p | 6.15p | 21364 |
| 05/06/2019 | 6.00p | 6.43p | 5.76p | 6.15p | 375078 |
| 04/06/2019 | 6.00p | 6.47p | 5.85p | 6.00p | 126963 |
| 03/06/2019 | 5.15p | 6.50p | 5.15p | 6.00p | 412446 |
| 31/05/2019 | 4.75p | 5.25p | 4.75p | 5.15p | 113585 |
| 30/05/2019 | 4.60p | 4.75p | 4.60p | 4.75p | 259378 |
| 29/05/2019 | 4.60p | 4.60p | 4.51p | 4.60p | 17155 |
| 28/05/2019 | 4.50p | 4.56p | 4.50p | 4.55p | 50000 |
| 24/05/2019 | 4.45p | 4.54p | 4.32p | 4.50p | 38909 |
| 23/05/2019 | 4.45p | 4.45p | 4.24p | 4.45p | 5 |
| 22/05/2019 | 4.45p | 4.55p | 4.20p | 4.45p | 140000 |
| 21/05/2019 | 4.35p | 4.48p | 4.24p | 4.45p | 240326 |
| 20/05/2019 | 4.35p | 4.35p | 4.20p | 4.35p | 8155 |
| 17/05/2019 | 4.35p | 4.35p | 4.24p | 4.35p | 108229 |
*Close Price adjusted for both dividends and splits