Shares Magazine
0.65p+0.00 (+0.00%)30 May 2025, 08:03
Tasty PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 22, 2025 | 0.63p | 0.60p | 0.60p | 0.63p | 50,000 |
| Apr 15, 2025 | 0.63p | 0.60p | 0.60p | 0.63p | 500,000 |
| Apr 14, 2025 | 0.63p | 0.63p | 0.62p | 0.63p | 314,703 |
| Apr 11, 2025 | 0.63p | 0.62p | 0.62p | 0.63p | 1,320 |
| Apr 10, 2025 | 0.63p | 0.65p | 0.65p | 0.63p | 21,000 |
| Apr 7, 2025 | 0.63p | 0.62p | 0.62p | 0.63p | 29,238 |
| Apr 3, 2025 | 0.63p | 0.64p | 0.62p | 0.63p | 10,393 |
| Mar 31, 2025 | 0.63p | 0.62p | 0.62p | 0.63p | 3,500 |
| Mar 28, 2025 | 0.63p | 0.64p | 0.64p | 0.63p | 23 |
| Mar 27, 2025 | 0.63p | 0.65p | 0.65p | 0.63p | 25,000 |
| Mar 21, 2025 | 0.63p | 0.64p | 0.61p | 0.63p | 55,729 |
| Mar 18, 2025 | 0.63p | 0.62p | 0.62p | 0.63p | 1,105 |
| Mar 17, 2025 | 0.63p | 0.61p | 0.61p | 0.63p | 26 |
| Mar 13, 2025 | 0.63p | 0.65p | 0.65p | 0.63p | 17,500 |
| Mar 7, 2025 | 0.63p | 0.64p | 0.64p | 0.63p | 311 |
| Mar 6, 2025 | 0.63p | 0.64p | 0.62p | 0.63p | 130 |
| Mar 4, 2025 | 0.63p | 0.63p | 0.63p | 0.63p | 7,427 |
| Mar 3, 2025 | 0.63p | 0.64p | 0.64p | 0.63p | 15 |
| Feb 24, 2025 | 0.63p | 0.64p | 0.64p | 0.63p | 155 |
| Feb 20, 2025 | 0.63p | 0.64p | 0.61p | 0.63p | 15,719 |
| Feb 19, 2025 | 0.63p | 0.64p | 0.64p | 0.63p | 232,407 |
| Feb 18, 2025 | 0.63p | 0.61p | 0.61p | 0.63p | 2,249 |
| Feb 17, 2025 | 0.63p | 0.64p | 0.61p | 0.63p | 150,647 |
| Feb 14, 2025 | 0.63p | 0.61p | 0.61p | 0.63p | 36,222 |
| Feb 13, 2025 | 0.63p | 0.61p | 0.61p | 0.63p | 80,640 |
| Feb 12, 2025 | 0.63p | 0.65p | 0.61p | 0.63p | 208,356 |
| Feb 11, 2025 | 0.85p | 0.80p | 0.60p | 0.63p | 5,073,506 |
| Feb 7, 2025 | 0.85p | 0.88p | 0.80p | 0.85p | 9,633 |
| Feb 6, 2025 | 0.85p | 0.88p | 0.88p | 0.85p | 11 |
| Jan 29, 2025 | 0.90p | 0.88p | 0.80p | 0.85p | 292,648 |
| Jan 28, 2025 | 0.90p | 0.80p | 0.80p | 0.90p | 106,458 |
| Jan 27, 2025 | 0.90p | 0.93p | 0.93p | 0.90p | 214 |
| Jan 24, 2025 | 0.85p | 0.95p | 0.82p | 0.90p | 163,473 |
| Jan 23, 2025 | 0.90p | 1.00p | 1.00p | 0.90p | 13,000 |
| Jan 21, 2025 | 0.90p | 0.81p | 0.81p | 0.90p | 95,000 |
| Jan 16, 2025 | 0.90p | 0.94p | 0.94p | 0.90p | 5,125 |
| Jan 8, 2025 | 0.90p | 0.81p | 0.81p | 0.90p | 6,044 |
| Jan 7, 2025 | 0.97p | 0.96p | 0.90p | 0.90p | 330,617 |
| Jan 3, 2025 | 1.00p | 0.95p | 0.95p | 0.97p | 73,860 |
| Jan 2, 2025 | 0.95p | 1.09p | 0.95p | 1.00p | 329,669 |
| Dec 30, 2024 | 0.95p | 0.90p | 0.90p | 0.95p | 150,000 |
| Dec 20, 2024 | 0.95p | 0.95p | 0.91p | 0.95p | 290,901 |
| Dec 10, 2024 | 0.95p | 1.00p | 1.00p | 0.95p | 12,250 |
| Dec 9, 2024 | 0.95p | 1.00p | 0.90p | 0.95p | 3,185 |
| Dec 6, 2024 | 0.95p | 0.91p | 0.90p | 0.95p | 83,262 |
| Dec 5, 2024 | 0.95p | 1.00p | 0.91p | 0.95p | 99,911 |
| Dec 2, 2024 | 0.85p | 1.00p | 1.00p | 0.95p | 193,805 |
| Nov 29, 2024 | 0.95p | 1.00p | 1.00p | 0.95p | 10,000 |
| Nov 28, 2024 | 0.95p | 1.00p | 0.90p | 0.95p | 135,422 |
| Nov 27, 2024 | 0.95p | 1.00p | 0.90p | 0.95p | 12,510 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| W.A.G Payment Solutions PLC | 70.40 | 8.64 |
| M&G PLC | 236.70 | 5.48 |
| Aston Martin Lagonda Global Holdings PLC | 84.20 | 4.79 |
| Gsk PLC | 1,507.00 | 3.50 |
| Alpha Group International PLC | 3,160.00 | 3.44 |
| Dr. Martens PLC | 59.60 | 3.20 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 523.50 | -5.16 |
| Harworth Group PLC | 167.00 | -4.84 |
| Syncona Limited | 80.00 | -4.76 |
| Molten Ventures PLC | 299.40 | -2.98 |
| Rhi Magnesita N.V. | 2,785.00 | -2.96 |
| Ferrexpo PLC | 54.00 | -2.88 |