Shares Magazine
1.18p+0.00 (+0.00%)01 Oct 2024, 16:12
Tasty PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 1, 2024 | 1.18p | 1.17p | 1.17p | 1.18p | 190,000 |
| Sep 30, 2024 | 1.18p | 1.15p | 1.15p | 1.18p | 4,339 |
| Sep 27, 2024 | 1.18p | 1.17p | 1.17p | 1.18p | 1,460 |
| Sep 25, 2024 | 1.18p | 1.18p | 1.17p | 1.18p | 414,762 |
| Sep 24, 2024 | 1.18p | 1.18p | 1.18p | 1.18p | 170,000 |
| Sep 20, 2024 | 1.18p | 1.18p | 1.15p | 1.18p | 189,773 |
| Sep 17, 2024 | 1.18p | 1.15p | 1.15p | 1.18p | 13,901 |
| Sep 16, 2024 | 1.25p | 1.20p | 1.19p | 1.18p | 101,852 |
| Sep 13, 2024 | 1.25p | 1.20p | 1.20p | 1.25p | 40,000 |
| Sep 11, 2024 | 1.30p | 1.25p | 1.05p | 1.25p | 766,951 |
| Sep 10, 2024 | 1.40p | 1.38p | 1.20p | 1.30p | 215,695 |
| Sep 9, 2024 | 1.40p | 1.39p | 1.39p | 1.40p | 143 |
| Sep 6, 2024 | 1.40p | 1.39p | 1.39p | 1.40p | 2,335 |
| Sep 3, 2024 | 1.40p | 1.31p | 1.31p | 1.40p | 60,581 |
| Aug 29, 2024 | 1.40p | 1.30p | 1.30p | 1.40p | 148,608 |
| Aug 20, 2024 | 1.40p | 1.39p | 1.30p | 1.40p | 1,171 |
| Aug 16, 2024 | 1.40p | 1.40p | 1.31p | 1.40p | 387 |
| Aug 14, 2024 | 1.40p | 1.31p | 1.31p | 1.40p | 3,691 |
| Aug 12, 2024 | 1.40p | 1.31p | 1.31p | 1.40p | 714 |
| Aug 9, 2024 | 1.40p | 1.31p | 1.31p | 1.40p | 3,165 |
| Aug 7, 2024 | 1.40p | 1.44p | 1.44p | 1.40p | 138 |
| Aug 6, 2024 | 1.40p | 1.31p | 1.31p | 1.40p | 20,000 |
| Aug 5, 2024 | 1.48p | 1.45p | 1.45p | 1.40p | 50,000 |
| Aug 1, 2024 | 1.48p | 1.50p | 1.47p | 1.48p | 9,001 |
| Jul 26, 2024 | 1.48p | 1.45p | 1.45p | 1.48p | 15,748 |
| Jul 17, 2024 | 1.48p | 1.50p | 1.45p | 1.48p | 37,615 |
| Jul 16, 2024 | 1.48p | 1.45p | 1.45p | 1.48p | 10,495 |
| Jul 11, 2024 | 1.48p | 1.45p | 1.45p | 1.48p | 8,397 |
| Jul 10, 2024 | 1.57p | 1.48p | 1.35p | 1.48p | 595,231 |
| Jul 9, 2024 | 1.57p | 1.56p | 1.56p | 1.57p | 63,235 |
| Jul 8, 2024 | 1.57p | 1.46p | 1.46p | 1.57p | 1,105 |
| Jul 5, 2024 | 1.57p | 1.46p | 1.46p | 1.57p | 4,382 |
| Jul 4, 2024 | 1.57p | 1.70p | 1.46p | 1.57p | 103,394 |
| Jul 3, 2024 | 1.20p | 1.65p | 1.20p | 1.57p | 2,552,513 |
| Jul 2, 2024 | 1.20p | 1.28p | 1.28p | 1.20p | 71,058 |
| Jul 1, 2024 | 1.20p | 1.06p | 1.06p | 1.20p | 1,004 |
| Jun 28, 2024 | 1.25p | 1.48p | 1.06p | 1.20p | 1,193,259 |
| Jun 26, 2024 | 1.50p | 1.45p | 1.30p | 1.40p | 220,000 |
| Jun 25, 2024 | 1.65p | 1.51p | 1.30p | 1.50p | 58,377 |
| Jun 24, 2024 | 1.65p | 1.51p | 1.51p | 1.65p | 3,040 |
| Jun 21, 2024 | 1.65p | 1.50p | 1.50p | 1.65p | 75,000 |
| Jun 20, 2024 | 1.75p | 1.58p | 1.51p | 1.65p | 149,726 |
| Jun 19, 2024 | 1.75p | 1.58p | 1.51p | 1.75p | 252,621 |
| Jun 18, 2024 | 1.75p | 1.97p | 1.97p | 1.75p | 226 |
| Jun 14, 2024 | 1.75p | 1.72p | 1.72p | 1.75p | 14,230 |
| Jun 12, 2024 | 1.75p | 1.73p | 1.57p | 1.75p | 27,000 |
| Jun 11, 2024 | 1.75p | 1.75p | 1.62p | 1.75p | 3,328 |
| Jun 10, 2024 | 1.63p | 1.90p | 1.60p | 1.75p | 425,668 |
| Jun 7, 2024 | 1.75p | 1.75p | 1.35p | 1.63p | 1,178,070 |
| Jun 6, 2024 | 2.05p | 2.20p | 1.58p | 1.75p | 618,077 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Fidelity China Special Situations PLC | 238.58 | 6.75 |
| Ithaca Energy PLC | 114.02 | 5.96 |
| Prudential PLC | 716.60 | 3.61 |
| Harbour Energy PLC | 279.60 | 3.06 |
| Shell PLC | 2,543.50 | 2.64 |
| Schroder Asiapacific Fund PLC | 560.83 | 2.53 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,277.34 | -6.56 |
| Jd Sports Fashion PLC | 142.70 | -4.55 |
| Aston Martin Lagonda Global Holdings PLC | 111.95 | -4.48 |
| Close Brothers Group PLC | 386.99 | -3.88 |
| Ocado Group PLC | 380.80 | -3.40 |
| Severn Trent PLC | 2,607.00 | -3.09 |