Tasty

(TAST)
Sector: Travel & Leisure
1.03p
-0.07p -6.06
Last updated: 11:00:28

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 1.10p 1.13p 1.10p 1.10p 0
21/11/2024 1.10p 1.10p 1.00p 1.10p 20,000
20/11/2024 1.10p 1.10p 1.10p 1.10p 130,940
19/11/2024 1.10p 1.15p 1.10p 1.10p 3,287
18/11/2024 1.10p 1.13p 1.10p 1.10p 0
15/11/2024 1.10p 1.13p 1.10p 1.10p 0
14/11/2024 1.10p 1.15p 1.10p 1.10p 8
13/11/2024 1.10p 1.13p 1.10p 1.10p 0
12/11/2024 1.10p 1.13p 1.10p 1.10p 0
11/11/2024 1.10p 1.20p 1.10p 1.10p 19,000
08/11/2024 1.10p 1.20p 0.90p 1.10p 483,658
07/11/2024 1.10p 1.12p 1.10p 1.10p 178
06/11/2024 1.10p 1.12p 1.10p 1.10p 8,572
05/11/2024 1.10p 1.10p 1.00p 1.10p 170,000
04/11/2024 1.10p 1.10p 1.10p 1.10p 0
01/11/2024 1.15p 1.15p 1.01p 1.10p 127,265
31/10/2024 1.15p 1.17p 1.15p 1.15p 0
30/10/2024 1.13p 1.15p 1.10p 1.15p 11,428
29/10/2024 1.13p 1.13p 1.13p 1.13p 0
28/10/2024 1.13p 1.13p 1.13p 1.13p 0
25/10/2024 1.13p 1.13p 1.13p 1.13p 0
24/10/2024 1.13p 1.13p 1.13p 1.13p 0
23/10/2024 1.13p 1.13p 1.13p 1.13p 0
22/10/2024 1.13p 1.13p 1.10p 1.13p 20,958
21/10/2024 1.13p 1.13p 1.10p 1.13p 3,702
18/10/2024 1.13p 1.13p 1.13p 1.13p 0
17/10/2024 1.13p 1.13p 1.10p 1.13p 373,578
16/10/2024 1.18p 1.18p 1.15p 1.18p 36,967
15/10/2024 1.18p 1.18p 1.18p 1.18p 0
14/10/2024 1.18p 1.18p 1.18p 1.18p 170,000
11/10/2024 1.18p 1.18p 1.18p 1.18p 0
10/10/2024 1.18p 1.18p 1.15p 1.18p 500
09/10/2024 1.18p 1.18p 1.17p 1.18p 20,958
08/10/2024 1.18p 1.18p 1.18p 1.18p 0
07/10/2024 1.18p 1.18p 1.17p 1.18p 170
04/10/2024 1.18p 1.18p 1.18p 1.18p 0
03/10/2024 1.18p 1.18p 1.15p 1.18p 2,693
02/10/2024 1.18p 1.20p 1.18p 1.18p 9,000
01/10/2024 1.18p 1.18p 1.17p 1.18p 190,000
30/09/2024 1.18p 1.18p 1.15p 1.18p 4,339
27/09/2024 1.18p 1.18p 1.17p 1.18p 1,460
26/09/2024 1.18p 1.18p 1.18p 1.18p 0
25/09/2024 1.18p 1.18p 1.17p 1.18p 414,762
24/09/2024 1.18p 1.18p 1.18p 1.18p 170,000
23/09/2024 1.18p 1.18p 1.18p 1.18p 0
20/09/2024 1.18p 1.18p 1.15p 1.18p 189,773
19/09/2024 1.18p 1.18p 1.18p 1.18p 0
18/09/2024 1.18p 1.18p 1.18p 1.18p 0
17/09/2024 1.18p 1.18p 1.15p 1.18p 13,901
16/09/2024 1.25p 1.25p 1.18p 1.18p 101,852
13/09/2024 1.25p 1.25p 1.20p 1.25p 40,000
12/09/2024 1.25p 1.25p 1.25p 1.25p 0
11/09/2024 1.30p 1.30p 1.05p 1.25p 766,951
10/09/2024 1.40p 1.40p 1.20p 1.30p 215,695
09/09/2024 1.40p 1.40p 1.39p 1.40p 143
06/09/2024 1.40p 1.40p 1.39p 1.40p 2,335
05/09/2024 1.40p 1.43p 1.40p 1.40p 0
04/09/2024 1.40p 1.43p 1.40p 1.40p 0
03/09/2024 1.40p 1.40p 1.32p 1.40p 60,581
02/09/2024 1.40p 1.43p 1.40p 1.40p 0
30/08/2024 1.40p 1.43p 1.40p 1.40p 0
29/08/2024 1.40p 1.40p 1.30p 1.40p 148,608
28/08/2024 1.40p 1.40p 1.37p 1.40p 0
27/08/2024 1.40p 1.40p 1.37p 1.40p 0
26/08/2024 1.40p 1.40p 1.37p 1.40p 0
23/08/2024 1.40p 1.40p 1.37p 1.40p 0
22/08/2024 1.40p 1.40p 1.37p 1.40p 0
21/08/2024 1.40p 1.40p 1.37p 1.40p 0
20/08/2024 1.40p 1.40p 1.30p 1.40p 1,171
19/08/2024 1.40p 1.40p 1.37p 1.40p 0
16/08/2024 1.40p 1.40p 1.31p 1.40p 387
15/08/2024 1.40p 1.40p 1.37p 1.40p 0
14/08/2024 1.40p 1.40p 1.31p 1.40p 3,691
13/08/2024 1.40p 1.40p 1.37p 1.40p 0
12/08/2024 1.40p 1.40p 1.31p 1.40p 714
09/08/2024 1.40p 1.40p 1.31p 1.40p 3,165
08/08/2024 1.40p 1.40p 1.37p 1.40p 0
07/08/2024 1.40p 1.44p 1.40p 1.40p 138
06/08/2024 1.40p 1.40p 1.31p 1.40p 20,000
05/08/2024 1.48p 1.48p 1.40p 1.40p 50,000
02/08/2024 1.48p 1.48p 1.48p 1.48p 0
01/08/2024 1.48p 1.50p 1.47p 1.48p 9,001
31/07/2024 1.48p 1.48p 1.48p 1.48p 0
30/07/2024 1.48p 1.48p 1.48p 1.48p 0
29/07/2024 1.48p 1.48p 1.48p 1.48p 0
26/07/2024 1.48p 1.48p 1.45p 1.48p 15,748
25/07/2024 1.48p 1.48p 1.48p 1.48p 0
24/07/2024 1.48p 1.48p 1.48p 1.48p 0
23/07/2024 1.48p 1.48p 1.48p 1.48p 0
22/07/2024 1.48p 1.48p 1.48p 1.48p 0
19/07/2024 1.48p 1.48p 1.48p 1.48p 0
18/07/2024 1.48p 1.48p 1.48p 1.48p 0
17/07/2024 1.48p 1.50p 1.45p 1.48p 37,616
16/07/2024 1.48p 1.48p 1.45p 1.48p 10,495
15/07/2024 1.48p 1.48p 1.48p 1.48p 0
12/07/2024 1.48p 1.48p 1.48p 1.48p 0
11/07/2024 1.48p 1.48p 1.45p 1.48p 8,397
10/07/2024 1.58p 1.58p 1.35p 1.48p 595,231
09/07/2024 1.58p 1.58p 1.56p 1.58p 63,235
08/07/2024 1.58p 1.58p 1.46p 1.58p 1,105
05/07/2024 1.58p 1.58p 1.46p 1.58p 4,382
04/07/2024 1.58p 1.70p 1.46p 1.58p 103,394
03/07/2024 1.20p 1.65p 1.20p 1.58p 2,552,513
02/07/2024 1.20p 1.29p 1.20p 1.20p 71,058
01/07/2024 1.20p 1.20p 1.06p 1.20p 1,004
28/06/2024 1.25p 1.48p 1.07p 1.20p 1,193,259
27/06/2024 1.40p 1.40p 1.40p 1.40p 0
26/06/2024 1.50p 1.50p 1.30p 1.40p 220,000
25/06/2024 1.65p 1.65p 1.30p 1.50p 58,377
24/06/2024 1.65p 1.65p 1.51p 1.65p 3,040
21/06/2024 1.65p 1.65p 1.50p 1.65p 75,000
20/06/2024 1.75p 1.75p 1.52p 1.65p 149,726
19/06/2024 1.75p 1.75p 1.51p 1.75p 252,621
18/06/2024 1.75p 1.97p 1.75p 1.75p 226
17/06/2024 1.75p 1.75p 1.71p 1.75p 0
14/06/2024 1.75p 1.75p 1.72p 1.75p 14,230
13/06/2024 1.75p 1.75p 1.67p 1.75p 0
12/06/2024 1.75p 1.75p 1.58p 1.75p 27,000
11/06/2024 1.75p 1.75p 1.62p 1.75p 3,328
10/06/2024 1.63p 1.90p 1.60p 1.75p 425,668
07/06/2024 1.75p 1.75p 1.35p 1.63p 1,178,070
06/06/2024 2.05p 2.20p 1.58p 1.75p 618,077
05/06/2024 1.25p 2.70p 1.25p 2.05p 3,110,529
04/06/2024 0.95p 1.40p 0.95p 1.20p 1,021,119
03/06/2024 0.95p 0.95p 0.95p 0.95p 0
31/05/2024 0.95p 0.95p 0.95p 0.95p 105
30/05/2024 0.95p 0.95p 0.95p 0.95p 0
29/05/2024 0.95p 1.00p 0.95p 0.95p 67,539
28/05/2024 1.15p 1.15p 0.69p 0.95p 1,203,269
27/05/2024 1.15p 1.15p 1.10p 1.15p 0