1.10p+0.00 (+0.00%)21 Nov 2024, 13:20
Tasty PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Nov 20, 2024 | 1.10p | 1.10p | 1.10p | 1.10p | 130,940 |
Nov 19, 2024 | 1.10p | 1.15p | 1.15p | 1.10p | 3,287 |
Nov 14, 2024 | 1.10p | 1.15p | 1.15p | 1.10p | 8 |
Nov 11, 2024 | 1.10p | 1.20p | 1.20p | 1.10p | 19,000 |
Nov 8, 2024 | 1.10p | 1.20p | 0.90p | 1.10p | 483,658 |
Nov 7, 2024 | 1.10p | 1.12p | 1.12p | 1.10p | 178 |
Nov 6, 2024 | 1.10p | 1.12p | 1.12p | 1.10p | 8,572 |
Nov 5, 2024 | 1.10p | 1.00p | 1.00p | 1.10p | 170,000 |
Nov 1, 2024 | 1.15p | 1.10p | 1.01p | 1.10p | 127,265 |
Oct 30, 2024 | 1.13p | 1.12p | 1.10p | 1.15p | 11,428 |
Oct 22, 2024 | 1.13p | 1.10p | 1.10p | 1.13p | 20,958 |
Oct 21, 2024 | 1.13p | 1.10p | 1.10p | 1.13p | 3,702 |
Oct 17, 2024 | 1.13p | 1.12p | 1.10p | 1.13p | 373,578 |
Oct 16, 2024 | 1.18p | 1.17p | 1.15p | 1.18p | 36,967 |
Oct 14, 2024 | 1.18p | 1.18p | 1.18p | 1.18p | 170,000 |
Oct 10, 2024 | 1.18p | 1.15p | 1.15p | 1.18p | 500 |
Oct 9, 2024 | 1.18p | 1.17p | 1.17p | 1.18p | 20,958 |
Oct 7, 2024 | 1.18p | 1.17p | 1.17p | 1.18p | 170 |
Oct 3, 2024 | 1.18p | 1.15p | 1.15p | 1.18p | 2,693 |
Oct 2, 2024 | 1.18p | 1.20p | 1.20p | 1.18p | 9,000 |
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 |
Most Read
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