Tasty (TAST) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
15/12/2009 28.09p 28.09p 24.32p 28.09p 3871
14/12/2009 29.55p 29.55p 23.25p 28.09p 10322
11/12/2009 29.55p 29.55p 25.19p 29.55p 77
10/12/2009 30.52p 30.52p 25.19p 29.55p 17444
09/12/2009 30.52p 30.52p 30.52p 30.52p 0
08/12/2009 30.52p 30.52p 30.52p 30.52p 0
07/12/2009 30.52p 30.52p 30.52p 30.52p 0
04/12/2009 30.52p 30.52p 30.52p 30.52p 0
03/12/2009 30.52p 30.52p 27.13p 30.52p 8030
02/12/2009 30.52p 32.89p 30.52p 30.52p 10073
01/12/2009 30.52p 30.52p 30.52p 30.52p 0
30/11/2009 30.52p 30.52p 30.52p 30.52p 0
27/11/2009 30.52p 30.52p 30.52p 30.52p 0
26/11/2009 30.52p 30.52p 30.52p 30.52p 0
25/11/2009 31.49p 31.49p 30.52p 30.52p 0
24/11/2009 31.49p 31.49p 31.49p 31.49p 0
23/11/2009 31.49p 31.49p 31.49p 31.49p 0
20/11/2009 32.45p 32.45p 27.13p 31.49p 9901
19/11/2009 33.91p 33.91p 27.13p 32.45p 9034
18/11/2009 33.91p 33.91p 29.06p 33.91p 6905
17/11/2009 33.91p 33.91p 29.06p 33.91p 22938
16/11/2009 33.91p 34.88p 29.06p 33.91p 62450
13/11/2009 33.91p 33.91p 29.06p 33.91p 5290
12/11/2009 33.91p 33.91p 33.91p 33.91p 0
11/11/2009 33.91p 33.91p 27.13p 33.91p 7398
10/11/2009 33.91p 33.91p 31.00p 33.91p 8791
09/11/2009 33.91p 33.91p 33.91p 33.91p 0
06/11/2009 33.91p 33.91p 33.91p 33.91p 0
05/11/2009 33.91p 33.91p 33.91p 33.91p 0
04/11/2009 33.91p 33.91p 33.91p 33.91p 0
03/11/2009 33.91p 38.75p 33.91p 33.91p 3871
02/11/2009 33.91p 33.91p 33.91p 33.91p 0
30/10/2009 33.91p 33.91p 29.06p 33.91p 8151
29/10/2009 33.91p 37.78p 33.91p 33.91p 10516
28/10/2009 33.91p 33.91p 33.91p 33.91p 0
27/10/2009 33.91p 33.91p 33.91p 33.91p 0
26/10/2009 33.91p 33.91p 33.91p 33.91p 0
23/10/2009 33.91p 33.91p 29.06p 33.91p 3576
22/10/2009 33.91p 33.91p 33.91p 33.91p 0
21/10/2009 33.91p 33.91p 33.91p 33.91p 0
20/10/2009 33.91p 33.91p 33.91p 33.91p 0
19/10/2009 33.91p 33.91p 33.91p 33.91p 0
16/10/2009 33.91p 33.91p 33.91p 33.91p 0
15/10/2009 33.91p 38.75p 30.32p 33.91p 5419
14/10/2009 33.91p 33.91p 30.03p 33.91p 6127
13/10/2009 33.91p 33.91p 30.32p 33.91p 1131
12/10/2009 33.91p 33.91p 30.32p 33.91p 667
09/10/2009 33.91p 33.91p 33.91p 33.91p 0
08/10/2009 33.91p 33.91p 30.32p 33.91p 3697
07/10/2009 33.91p 33.91p 33.91p 33.91p 0
06/10/2009 35.36p 33.91p 31.97p 33.91p 7231
05/10/2009 36.33p 35.36p 33.91p 35.36p 10322
02/10/2009 36.33p 36.33p 33.91p 36.33p 3097
01/10/2009 36.33p 36.33p 36.33p 36.33p 0
30/09/2009 36.33p 38.56p 36.33p 36.33p 12903
29/09/2009 36.33p 36.33p 36.33p 36.33p 0
28/09/2009 36.33p 36.33p 36.33p 36.33p 0
25/09/2009 35.36p 38.75p 33.91p 36.33p 41186
24/09/2009 34.39p 38.75p 35.36p 35.36p 3613
23/09/2009 34.39p 38.75p 34.39p 34.39p 28902
22/09/2009 34.39p 35.60p 34.39p 34.39p 2734
21/09/2009 34.39p 34.39p 34.39p 34.39p 0

*Close Price adjusted for both dividends and splits