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:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Tasty (TAST) Share Price
Travel & Leisure Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 16/05/2019 | 4.30p | 4.35p | 4.20p | 4.35p | 177493 |
| 15/05/2019 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
| 14/05/2019 | 4.30p | 4.30p | 4.21p | 4.30p | 47976 |
| 13/05/2019 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
| 10/05/2019 | 4.30p | 4.30p | 4.20p | 4.30p | 7958 |
| 09/05/2019 | 4.30p | 4.30p | 4.24p | 4.30p | 47197 |
| 08/05/2019 | 4.30p | 4.30p | 4.21p | 4.30p | 117668 |
| 07/05/2019 | 4.20p | 4.30p | 4.18p | 4.30p | 311406 |
| 03/05/2019 | 4.30p | 4.30p | 4.00p | 4.20p | 259998 |
| 02/05/2019 | 4.40p | 4.40p | 4.30p | 4.30p | 139161 |
| 01/05/2019 | 4.85p | 4.85p | 4.13p | 4.40p | 141105 |
| 30/04/2019 | 4.95p | 4.95p | 4.80p | 4.85p | 60000 |
| 29/04/2019 | 5.05p | 5.05p | 4.95p | 4.95p | 2285 |
| 26/04/2019 | 5.05p | 5.05p | 5.00p | 5.05p | 5231 |
| 25/04/2019 | 5.13p | 5.13p | 5.00p | 5.05p | 15000 |
| 24/04/2019 | 5.13p | 5.13p | 5.02p | 5.13p | 6374 |
| 23/04/2019 | 5.13p | 5.13p | 5.02p | 5.13p | 142502 |
| 18/04/2019 | 5.25p | 5.25p | 5.02p | 5.13p | 138877 |
| 17/04/2019 | 5.13p | 5.13p | 5.01p | 5.13p | 316 |
| 16/04/2019 | 5.25p | 5.25p | 5.09p | 5.13p | 17945 |
| 15/04/2019 | 5.15p | 5.21p | 5.08p | 5.13p | 439413 |
| 12/04/2019 | 5.25p | 5.66p | 4.25p | 5.03p | 1468387 |
| 11/04/2019 | 5.28p | 6.05p | 5.28p | 5.76p | 105958 |
| 10/04/2019 | 5.28p | 5.69p | 5.28p | 5.52p | 20222 |
| 09/04/2019 | 5.28p | 5.52p | 5.28p | 5.52p | 1898 |
| 08/04/2019 | 5.28p | 5.52p | 5.28p | 5.52p | 0 |
| 05/04/2019 | 5.52p | 5.55p | 5.52p | 5.52p | 51504 |
| 04/04/2019 | 5.52p | 5.70p | 5.52p | 5.52p | 53731 |
| 03/04/2019 | 5.52p | 5.70p | 5.52p | 5.52p | 38268 |
| 02/04/2019 | 5.52p | 5.52p | 5.52p | 5.52p | 0 |
| 01/04/2019 | 5.52p | 5.70p | 5.52p | 5.52p | 9262 |
| 29/03/2019 | 5.28p | 5.72p | 5.28p | 5.52p | 51203 |
| 28/03/2019 | 5.33p | 5.81p | 5.33p | 5.52p | 185764 |
| 27/03/2019 | 5.86p | 6.26p | 5.84p | 6.05p | 233601 |
| 26/03/2019 | 5.86p | 5.90p | 5.86p | 5.86p | 50603 |
| 25/03/2019 | 5.91p | 5.91p | 5.82p | 5.86p | 83251 |
| 22/03/2019 | 6.44p | 6.44p | 5.84p | 5.91p | 86084 |
| 21/03/2019 | 6.54p | 6.67p | 6.43p | 6.44p | 83785 |
| 20/03/2019 | 5.33p | 7.22p | 5.33p | 6.54p | 874113 |
| 19/03/2019 | 8.14p | 8.23p | 7.76p | 8.23p | 23950 |
| 18/03/2019 | 8.77p | 8.77p | 7.77p | 8.14p | 93374 |
| 15/03/2019 | 8.82p | 8.82p | 8.77p | 8.77p | 0 |
| 14/03/2019 | 8.91p | 8.91p | 8.73p | 8.82p | 28651 |
| 13/03/2019 | 8.91p | 9.02p | 8.91p | 8.91p | 28048 |
| 12/03/2019 | 8.91p | 9.02p | 8.91p | 8.91p | 3448 |
| 11/03/2019 | 8.91p | 8.91p | 8.91p | 8.91p | 0 |
| 08/03/2019 | 8.91p | 8.91p | 8.72p | 8.91p | 214188 |
| 07/03/2019 | 8.91p | 8.91p | 8.82p | 8.91p | 9290 |
| 06/03/2019 | 8.91p | 8.91p | 8.82p | 8.91p | 573 |
| 05/03/2019 | 8.91p | 8.91p | 8.91p | 8.91p | 0 |
| 04/03/2019 | 8.91p | 9.02p | 8.91p | 8.91p | 12635 |
| 01/03/2019 | 8.91p | 9.02p | 8.82p | 8.91p | 15773 |
| 28/02/2019 | 8.91p | 8.91p | 8.82p | 8.91p | 5802 |
| 27/02/2019 | 8.91p | 8.91p | 8.91p | 8.91p | 0 |
| 26/02/2019 | 9.20p | 9.20p | 8.82p | 8.91p | 38994 |
| 25/02/2019 | 9.20p | 9.20p | 8.96p | 8.96p | 25008 |
| 22/02/2019 | 8.96p | 9.10p | 8.73p | 8.96p | 13823 |
| 21/02/2019 | 9.20p | 9.20p | 8.96p | 8.96p | 0 |
| 20/02/2019 | 8.96p | 8.96p | 8.96p | 8.96p | 0 |
| 19/02/2019 | 9.20p | 9.20p | 8.73p | 8.96p | 194 |
| 18/02/2019 | 9.20p | 9.20p | 8.72p | 8.96p | 54435 |
| 15/02/2019 | 9.20p | 9.20p | 8.72p | 8.96p | 15483 |
| 14/02/2019 | 9.64p | 9.64p | 8.72p | 9.20p | 224201 |
| 13/02/2019 | 9.64p | 9.64p | 9.11p | 9.64p | 5138 |
| 12/02/2019 | 9.64p | 9.64p | 9.64p | 9.64p | 0 |
| 11/02/2019 | 9.64p | 9.64p | 9.64p | 9.64p | 0 |
| 08/02/2019 | 9.64p | 9.64p | 9.13p | 9.64p | 3542 |
| 07/02/2019 | 9.64p | 9.64p | 9.64p | 9.64p | 0 |
| 06/02/2019 | 9.20p | 9.64p | 9.20p | 9.64p | 51611 |
| 05/02/2019 | 9.47p | 9.47p | 8.74p | 9.20p | 43869 |
| 04/02/2019 | 9.47p | 9.47p | 9.47p | 9.47p | 0 |
| 01/02/2019 | 9.57p | 9.69p | 9.36p | 9.47p | 16041 |
| 31/01/2019 | 9.69p | 9.69p | 9.57p | 9.57p | 0 |
| 30/01/2019 | 9.69p | 9.69p | 9.36p | 9.69p | 6684 |
| 29/01/2019 | 9.69p | 9.69p | 9.69p | 9.69p | 0 |
| 28/01/2019 | 9.69p | 9.69p | 9.36p | 9.69p | 6415 |
| 25/01/2019 | 9.69p | 9.83p | 9.35p | 9.69p | 21291 |
| 24/01/2019 | 9.69p | 9.69p | 9.25p | 9.69p | 4789 |
| 23/01/2019 | 9.45p | 9.69p | 9.30p | 9.69p | 61558 |
| 22/01/2019 | 9.45p | 9.45p | 9.45p | 9.45p | 0 |
| 21/01/2019 | 10.17p | 10.17p | 9.20p | 9.45p | 59628 |
| 18/01/2019 | 10.17p | 10.17p | 10.17p | 10.17p | 0 |
| 17/01/2019 | 10.17p | 10.17p | 10.17p | 10.17p | 0 |
| 16/01/2019 | 10.41p | 10.41p | 10.17p | 10.17p | 0 |
| 15/01/2019 | 10.41p | 10.41p | 10.41p | 10.41p | 0 |
| 14/01/2019 | 10.41p | 10.41p | 10.41p | 10.41p | 0 |
| 11/01/2019 | 10.41p | 10.41p | 10.41p | 10.41p | 0 |
| 10/01/2019 | 10.41p | 10.41p | 10.41p | 10.41p | 0 |
| 09/01/2019 | 10.41p | 10.41p | 9.69p | 10.41p | 2973 |
| 08/01/2019 | 10.41p | 10.41p | 10.41p | 10.41p | 0 |
| 07/01/2019 | 10.41p | 10.41p | 9.69p | 10.41p | 5668 |
| 04/01/2019 | 10.41p | 10.41p | 9.72p | 10.41p | 978 |
| 03/01/2019 | 10.41p | 10.41p | 9.69p | 10.41p | 6709 |
| 02/01/2019 | 10.66p | 10.66p | 10.17p | 10.41p | 5471 |
| 31/12/2018 | 10.66p | 10.66p | 10.66p | 10.66p | 0 |
| 28/12/2018 | 10.66p | 10.95p | 10.17p | 10.66p | 19327 |
| 27/12/2018 | 10.66p | 10.66p | 10.66p | 10.66p | 0 |
| 24/12/2018 | 10.66p | 10.66p | 10.66p | 10.66p | 0 |
| 21/12/2018 | 10.66p | 10.66p | 10.66p | 10.66p | 0 |
| 20/12/2018 | 10.66p | 10.66p | 10.32p | 10.66p | 11072 |
| 19/12/2018 | 10.66p | 10.66p | 10.66p | 10.66p | 0 |
| 18/12/2018 | 10.90p | 11.00p | 10.66p | 10.66p | 17804 |
| 17/12/2018 | 10.90p | 10.90p | 10.67p | 10.90p | 161 |
| 14/12/2018 | 10.90p | 10.90p | 10.67p | 10.90p | 633 |
| 13/12/2018 | 10.90p | 10.90p | 10.90p | 10.90p | 0 |
| 12/12/2018 | 10.90p | 11.04p | 10.90p | 10.90p | 51497 |
| 11/12/2018 | 10.90p | 10.90p | 10.66p | 10.90p | 27231 |
| 10/12/2018 | 10.75p | 11.09p | 10.73p | 10.90p | 52104 |
| 07/12/2018 | 10.66p | 11.14p | 10.38p | 10.75p | 91664 |
| 06/12/2018 | 10.17p | 10.66p | 9.74p | 10.66p | 58161 |
| 05/12/2018 | 10.63p | 10.63p | 10.13p | 10.17p | 32296 |
| 04/12/2018 | 10.63p | 10.63p | 10.63p | 10.63p | 0 |
| 03/12/2018 | 10.61p | 10.66p | 10.61p | 10.63p | 29937 |
| 30/11/2018 | 10.61p | 10.61p | 10.61p | 10.61p | 0 |
| 29/11/2018 | 10.61p | 10.66p | 10.61p | 10.61p | 1125 |
| 28/11/2018 | 10.61p | 10.66p | 10.61p | 10.61p | 18353 |
| 27/11/2018 | 10.61p | 10.65p | 10.57p | 10.61p | 60963 |
| 26/11/2018 | 10.17p | 10.65p | 10.17p | 10.61p | 249159 |
| 23/11/2018 | 10.17p | 10.65p | 9.66p | 10.17p | 421800 |
| 22/11/2018 | 14.77p | 15.01p | 10.72p | 11.14p | 1318642 |
| 21/11/2018 | 14.53p | 15.50p | 14.20p | 14.77p | 25083 |
| 20/11/2018 | 14.53p | 15.01p | 13.81p | 14.53p | 10303 |
| 19/11/2018 | 14.53p | 14.53p | 14.53p | 14.53p | 0 |
| 16/11/2018 | 14.53p | 14.53p | 14.53p | 14.53p | 0 |
| 15/11/2018 | 14.53p | 14.53p | 14.53p | 14.53p | 0 |
| 14/11/2018 | 14.53p | 14.53p | 14.53p | 14.53p | 0 |
| 13/11/2018 | 15.50p | 15.50p | 14.53p | 14.53p | 3705 |
| 12/11/2018 | 15.50p | 15.50p | 15.02p | 15.02p | 0 |
| 09/11/2018 | 15.79p | 15.79p | 14.53p | 15.02p | 24530 |
| 08/11/2018 | 15.79p | 15.79p | 15.16p | 15.79p | 6377 |
| 07/11/2018 | 15.79p | 15.89p | 15.16p | 15.79p | 12656 |
| 06/11/2018 | 15.98p | 15.98p | 15.79p | 15.79p | 13935 |
| 05/11/2018 | 15.98p | 15.98p | 15.98p | 15.98p | 0 |
| 02/11/2018 | 15.98p | 15.98p | 15.50p | 15.98p | 3575 |
| 01/11/2018 | 15.98p | 15.98p | 15.51p | 15.98p | 3408 |
| 31/10/2018 | 15.98p | 15.98p | 15.55p | 15.98p | 1092 |
| 30/10/2018 | 15.98p | 15.98p | 15.50p | 15.98p | 17548 |
| 29/10/2018 | 15.98p | 15.98p | 15.98p | 15.98p | 0 |
| 26/10/2018 | 15.98p | 15.98p | 15.52p | 15.98p | 1032 |
| 25/10/2018 | 15.98p | 15.98p | 15.52p | 15.98p | 7019 |
| 24/10/2018 | 15.98p | 15.98p | 15.57p | 15.98p | 10322 |
| 23/10/2018 | 15.98p | 15.98p | 15.79p | 15.98p | 24773 |
| 22/10/2018 | 15.98p | 15.98p | 15.76p | 15.98p | 10322 |
| 19/10/2018 | 15.98p | 15.98p | 15.98p | 15.98p | 0 |
| 18/10/2018 | 15.98p | 15.98p | 15.98p | 15.98p | 0 |
| 17/10/2018 | 15.98p | 15.98p | 15.98p | 15.98p | 0 |
| 16/10/2018 | 15.98p | 15.98p | 15.98p | 15.98p | 0 |
| 15/10/2018 | 15.98p | 16.21p | 15.98p | 15.98p | 11597 |
| 12/10/2018 | 15.98p | 16.21p | 15.98p | 15.98p | 1542 |
| 11/10/2018 | 17.24p | 17.24p | 15.52p | 15.98p | 22377 |
| 10/10/2018 | 17.44p | 17.44p | 16.96p | 17.24p | 30470 |
| 09/10/2018 | 17.44p | 17.44p | 17.44p | 17.44p | 0 |
| 08/10/2018 | 15.02p | 18.41p | 15.02p | 17.44p | 289808 |
| 05/10/2018 | 15.02p | 16.47p | 15.02p | 15.02p | 30889 |
| 04/10/2018 | 15.02p | 15.02p | 15.02p | 15.02p | 0 |
| 03/10/2018 | 15.02p | 15.02p | 15.02p | 15.02p | 0 |
| 02/10/2018 | 15.02p | 15.02p | 14.53p | 15.02p | 5030 |
| 01/10/2018 | 15.02p | 15.02p | 14.53p | 15.02p | 6455 |
| 28/09/2018 | 15.02p | 16.27p | 15.02p | 15.02p | 6086 |
| 27/09/2018 | 14.53p | 15.50p | 13.95p | 15.02p | 21296 |
| 26/09/2018 | 14.53p | 14.53p | 13.93p | 14.53p | 1220 |
| 25/09/2018 | 14.53p | 14.53p | 13.93p | 14.53p | 57524 |
| 24/09/2018 | 14.53p | 14.53p | 13.85p | 14.53p | 1706 |
| 21/09/2018 | 15.50p | 15.50p | 13.63p | 14.53p | 119555 |
| 20/09/2018 | 16.47p | 16.76p | 15.99p | 16.47p | 27746 |
| 19/09/2018 | 16.47p | 16.71p | 15.99p | 16.47p | 8430 |
| 18/09/2018 | 16.47p | 16.47p | 15.79p | 16.47p | 8240 |
| 17/09/2018 | 16.47p | 16.47p | 16.47p | 16.47p | 0 |
| 14/09/2018 | 15.74p | 17.44p | 15.74p | 16.47p | 152625 |
| 13/09/2018 | 15.74p | 15.74p | 15.74p | 15.74p | 0 |
| 12/09/2018 | 15.98p | 16.23p | 15.50p | 15.74p | 11740 |
| 11/09/2018 | 15.98p | 15.98p | 15.98p | 15.98p | 0 |
| 10/09/2018 | 15.98p | 15.98p | 15.98p | 15.98p | 0 |
| 07/09/2018 | 15.74p | 15.98p | 15.74p | 15.98p | 12704 |
| 06/09/2018 | 15.74p | 15.74p | 15.74p | 15.74p | 0 |
| 05/09/2018 | 15.98p | 15.98p | 15.02p | 15.74p | 16402 |
| 04/09/2018 | 15.98p | 16.35p | 15.98p | 15.98p | 2997 |
*Close Price adjusted for both dividends and splits