Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBp

Tasty plc (TAST.L)

0.6250
0.0000
(0.00%)
At close: April 30 at 4:25:54 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.62500.62500.62500.62500.6250-
May 1, 20250.62500.62500.62500.62500.6250-
Apr 30, 20250.62500.60200.60200.62500.625023
Apr 29, 20250.62500.60200.60200.62500.62504,350
Apr 28, 20250.62500.60200.60200.62500.62502,926
Apr 25, 20250.00630.00630.00630.00630.0063-
Apr 24, 20250.62500.62500.62500.62500.6250-
Apr 23, 20250.62500.60200.60200.62500.62506,761
Apr 22, 20250.62500.60200.60200.62500.625050,000
Apr 17, 20250.62500.62500.62500.62500.6250-
Apr 16, 20250.62500.62500.62500.62500.6250-
Apr 15, 20250.62500.60000.60000.62500.6250500,000
Apr 14, 20250.62500.63200.61800.62500.6250314,703
Apr 11, 20250.62500.61800.61800.62500.62501,320
Apr 10, 20250.62500.65000.65000.62500.625021,000
Apr 9, 20250.62500.62500.62500.62500.6250-
Apr 8, 20250.62500.62500.62500.62500.6250-
Apr 7, 20250.62500.61800.61800.62500.625029,238
Apr 4, 20250.62500.62500.62500.62500.6250-
Apr 3, 20250.62500.63500.61800.62500.625010,393
Apr 2, 20250.62500.62500.62500.62500.6250-
Apr 1, 20250.62500.62500.62500.62500.6250-
Mar 31, 20250.62500.61800.61800.62500.62503,500
Mar 28, 20250.62500.64000.64000.62500.625023
Mar 27, 20250.62500.65000.65000.62500.625025,000
Mar 26, 20250.62500.62500.62500.62500.6250-
Mar 25, 20250.62500.62500.62500.62500.6250-
Mar 24, 20250.62500.62500.62500.62500.6250-
Mar 21, 20250.62500.64300.61500.62500.625055,729
Mar 20, 20250.62500.62500.62500.62500.6250-
Mar 19, 20250.62500.62500.62500.62500.6250-
Mar 18, 20250.62500.61800.61800.62500.62501,105
Mar 17, 20250.62500.61500.61500.62500.625026
Mar 14, 20250.62500.62500.62500.62500.6250-
Mar 13, 20250.62500.65000.65000.62500.625017,500
Mar 12, 20250.62500.62500.62500.62500.6250-
Mar 11, 20250.62500.62500.62500.62500.6250-
Mar 10, 20250.62500.62500.62500.62500.6250-
Mar 7, 20250.62500.64300.64300.62500.6250311
Mar 6, 20250.62500.64300.61800.62500.6250130
Mar 5, 20250.62500.62500.62500.62500.6250-
Mar 4, 20250.62500.62500.62500.62500.62507,427
Mar 3, 20250.62500.64300.64300.62500.625015
Feb 28, 20250.62500.62500.62500.62500.6250-
Feb 27, 20250.62500.62500.62500.62500.6250-
Feb 26, 20250.62500.62500.62500.62500.6250-
Feb 25, 20250.62500.62500.62500.62500.6250-
Feb 24, 20250.62500.64300.64300.62500.6250155
Feb 21, 20250.62500.62500.62500.62500.6250-
Feb 20, 20250.62500.64300.61500.62500.625015,719
Feb 19, 20250.62500.64400.64400.62500.6250232,407
Feb 18, 20250.62500.61500.61500.62500.62502,249
Feb 17, 20250.62500.64400.61500.62500.6250150,647
Feb 14, 20250.62500.61500.61500.62500.625036,222
Feb 13, 20250.62500.61500.61500.62500.625080,640
Feb 12, 20250.62500.64900.61300.62500.6250208,356
Feb 11, 20250.85000.80000.60000.62500.62505,073,506
Feb 10, 20250.85000.85000.85000.85000.8500-
Feb 7, 20250.85000.87500.80000.85000.85009,633
Feb 6, 20250.85000.87500.87500.85000.850011
Feb 5, 20250.85000.85000.85000.85000.8500-
Feb 4, 20250.85000.85000.85000.85000.8500-
Feb 3, 20250.85000.85000.85000.85000.8500-
Jan 31, 20250.85000.85000.85000.85000.8500-
Jan 30, 20250.85000.85000.85000.85000.8500-
Jan 29, 20250.90000.88000.80200.85000.8500292,648
Jan 28, 20250.90000.80000.80000.90000.9000106,458
Jan 27, 20250.90000.93400.93400.90000.9000214
Jan 24, 20250.85000.95000.82000.90000.9000163,473
Jan 23, 20250.90001.00001.00000.90000.900013,000
Jan 22, 20250.90000.90000.90000.90000.9000-
Jan 21, 20250.90000.80600.80600.90000.900095,000
Jan 20, 20250.90000.90000.90000.90000.9000-
Jan 17, 20250.90000.90000.90000.90000.9000-
Jan 16, 20250.90000.93800.93800.90000.90005,125
Jan 15, 20250.90000.90000.90000.90000.9000-
Jan 14, 20250.90000.90000.90000.90000.9000-
Jan 13, 20250.90000.90000.90000.90000.9000-
Jan 10, 20250.90000.90000.90000.90000.9000-
Jan 9, 20250.90000.90000.90000.90000.9000-
Jan 8, 20250.90000.80600.80600.90000.90006,044
Jan 7, 20250.97500.96000.90000.90000.9000330,617
Jan 6, 20250.97500.97500.97500.97500.9750-
Jan 3, 20251.00000.95000.95000.97500.975073,860
Jan 2, 20250.95001.09000.95001.00001.0000329,669
Dec 31, 20240.95000.95000.95000.95000.9500-
Dec 30, 20240.95000.90000.90000.95000.9500150,000
Dec 27, 20240.95000.95000.95000.95000.9500-
Dec 24, 20240.95000.95000.95000.95000.9500-
Dec 23, 20240.95000.95000.95000.95000.9500-
Dec 20, 20240.95000.95000.91000.95000.9500290,901
Dec 19, 20240.95000.95000.95000.95000.9500-
Dec 18, 20240.95000.95000.95000.95000.9500-
Dec 17, 20240.95000.95000.95000.95000.9500-
Dec 16, 20240.95000.95000.95000.95000.9500-
Dec 13, 20240.95000.95000.95000.95000.9500-
Dec 12, 20240.95000.95000.95000.95000.9500-
Dec 11, 20240.95000.95000.95000.95000.9500-
Dec 10, 20240.95001.00001.00000.95000.950012,250
Dec 9, 20240.95000.99900.90300.95000.95003,185
Dec 6, 20240.95000.90600.90300.95000.950083,262
Dec 5, 20240.95000.99900.90600.95000.950099,911
Dec 4, 20240.95000.95000.95000.95000.9500-
Dec 3, 20240.95000.95000.95000.95000.9500-
Dec 2, 20240.85001.00001.00000.95000.9500193,805
Nov 29, 20240.95000.99900.99900.95000.950010,000
Nov 28, 20240.95000.99900.90300.95000.9500135,422
Nov 27, 20240.95000.99900.90300.95000.950012,510
Nov 26, 20240.95000.95000.95000.95000.9500-
Nov 25, 20241.10001.10000.90000.95000.9500360,356
Nov 22, 20241.10001.10001.10001.10001.1000-
Nov 21, 20241.10001.00001.00001.10001.100020,000
Nov 20, 20241.10001.10001.10001.10001.1000130,940
Nov 19, 20241.10001.15001.15001.10001.10003,287
Nov 18, 20241.10001.10001.10001.10001.1000-
Nov 15, 20241.10001.10001.10001.10001.1000-
Nov 14, 20241.10001.15001.15001.10001.10008
Nov 13, 20241.10001.10001.10001.10001.1000-
Nov 12, 20241.10001.10001.10001.10001.1000-
Nov 11, 20241.10001.20001.20001.10001.100019,000
Nov 8, 20241.10001.20000.90001.10001.1000483,658
Nov 7, 20241.10001.12001.12001.10001.1000178
Nov 6, 20241.10001.12001.12001.10001.10008,572
Nov 5, 20241.10001.00001.00001.10001.1000170,000
Nov 4, 20241.10001.10001.10001.10001.1000-
Nov 1, 20241.15001.10001.00601.10001.1000127,265
Oct 31, 20241.15001.15001.15001.15001.1500-
Oct 30, 20241.12501.12001.10201.15001.150011,428
Oct 29, 20241.12501.12501.12501.12501.1250-
Oct 28, 20241.12501.12501.12501.12501.1250-
Oct 25, 20241.12501.12501.12501.12501.1250-
Oct 24, 20241.12501.12501.12501.12501.1250-
Oct 23, 20241.12501.12501.12501.12501.1250-
Oct 22, 20241.12501.10001.10001.12501.125020,958
Oct 21, 20241.12501.10201.10201.12501.12503,702
Oct 18, 20241.12501.12501.12501.12501.1250-
Oct 17, 20241.12501.11801.10201.12501.1250373,578
Oct 16, 20241.17501.16801.15001.17501.175036,967
Oct 15, 20241.17501.17501.17501.17501.1750-
Oct 14, 20241.17501.17501.17501.17501.1750170,000
Oct 11, 20241.17501.17501.17501.17501.1750-
Oct 10, 20241.17501.15201.15201.17501.1750500
Oct 9, 20241.17501.16901.16901.17501.175020,958
Oct 8, 20241.17501.17501.17501.17501.1750-
Oct 7, 20241.17501.17001.17001.17501.1750170
Oct 4, 20241.17501.17501.17501.17501.1750-
Oct 3, 20241.17501.15101.15101.17501.17502,693
Oct 2, 20241.17501.20001.20001.17501.17509,000
Oct 1, 20241.17501.17001.17001.17501.1750190,000
Sep 30, 20241.17501.15201.15201.17501.17504,339
Sep 27, 20241.17501.17401.17401.17501.17501,460
Sep 26, 20241.17501.17501.17501.17501.1750-
Sep 25, 20241.17501.17501.17401.17501.1750414,762
Sep 24, 20241.17501.17501.17501.17501.1750170,000
Sep 23, 20241.17501.17501.17501.17501.1750-
Sep 20, 20241.17501.18301.15001.17501.1750189,773
Sep 19, 20241.17501.17501.17501.17501.1750-
Sep 18, 20241.17501.17501.17501.17501.1750-
Sep 17, 20241.17501.15001.15001.17501.175013,901
Sep 16, 20241.25001.20301.18801.17501.1750101,852
Sep 13, 20241.25001.20001.20001.25001.250040,000
Sep 12, 20241.25001.25001.25001.25001.2500-
Sep 11, 20241.30001.24501.05001.25001.2500766,951
Sep 10, 20241.40001.37501.20001.30001.3000215,695
Sep 9, 20241.40001.39001.39001.40001.4000143
Sep 6, 20241.40001.39001.39001.40001.40002,335
Sep 5, 20241.40001.40001.40001.40001.4000-
Sep 4, 20241.40001.40001.40001.40001.4000-
Sep 3, 20241.40001.31501.31501.40001.400060,581
Sep 2, 20241.40001.40001.40001.40001.4000-
Aug 30, 20241.40001.40001.40001.40001.4000-
Aug 29, 20241.40001.30001.30001.40001.4000148,608
Aug 28, 20241.40001.40001.40001.40001.4000-
Aug 27, 20241.40001.40001.40001.40001.4000-
Aug 23, 20241.40001.40001.40001.40001.4000-
Aug 22, 20241.40001.40001.40001.40001.4000-
Aug 21, 20241.40001.40001.40001.40001.4000-
Aug 20, 20241.40001.39001.30001.40001.40001,171
Aug 19, 20241.40001.40001.40001.40001.4000-
Aug 16, 20241.40001.40001.31001.40001.4000387
Aug 15, 20241.40001.40001.40001.40001.4000-
Aug 14, 20241.40001.30601.30601.40001.40003,691
Aug 13, 20241.40001.40001.40001.40001.4000-
Aug 12, 20241.40001.30601.30601.40001.4000714
Aug 9, 20241.40001.31001.31001.40001.40003,165
Aug 8, 20241.40001.40001.40001.40001.4000-
Aug 7, 20241.40001.44001.44001.40001.4000138
Aug 6, 20241.40001.30601.30601.40001.400020,000
Aug 5, 20241.47501.45001.45001.40001.400050,000
Aug 2, 20241.47501.47501.47501.47501.4750-
Aug 1, 20241.47501.50001.46701.47501.47509,001
Jul 31, 20241.47501.47501.47501.47501.4750-
Jul 30, 20241.47501.47501.47501.47501.4750-
Jul 29, 20241.47501.47501.47501.47501.4750-
Jul 26, 20241.47501.45001.45001.47501.475015,748
Jul 25, 20241.47501.47501.47501.47501.4750-
Jul 24, 20241.47501.47501.47501.47501.4750-
Jul 23, 20241.47501.47501.47501.47501.4750-
Jul 22, 20241.47501.47501.47501.47501.4750-
Jul 19, 20241.47501.47501.47501.47501.4750-
Jul 18, 20241.47501.47501.47501.47501.4750-
Jul 17, 20241.47501.50001.45001.47501.475037,615
Jul 16, 20241.47501.45001.45001.47501.475010,495
Jul 15, 20241.47501.47501.47501.47501.4750-
Jul 12, 20241.47501.47501.47501.47501.4750-
Jul 11, 20241.47501.45201.45201.47501.47508,397
Jul 10, 20241.57501.48301.35001.47501.4750595,231
Jul 9, 20241.57501.56301.56301.57501.575063,235
Jul 8, 20241.57501.45801.45801.57501.57501,105
Jul 5, 20241.57501.45801.45801.57501.57504,382
Jul 4, 20241.57501.70001.45801.57501.5750103,394
Jul 3, 20241.20001.65001.20001.57501.57502,552,513
Jul 2, 20241.20001.28501.28501.20001.200071,058
Jul 1, 20241.20001.06001.06001.20001.20001,004
Jun 28, 20241.25001.47501.06501.20001.20001,193,259
Jun 27, 20241.40001.40001.40001.40001.4000-
Jun 26, 20241.50001.44801.30001.40001.4000220,000
Jun 25, 20241.65001.50901.30001.50001.500058,377
Jun 24, 20241.65001.50901.50901.65001.65003,040
Jun 21, 20241.65001.50001.50001.65001.650075,000
Jun 20, 20241.75001.58001.51501.65001.6500149,726
Jun 19, 20241.75001.58001.50701.75001.7500252,621
Jun 18, 20241.75001.97101.97101.75001.7500226
Jun 17, 20241.75001.75001.75001.75001.7500-
Jun 14, 20241.75001.71501.71501.75001.750014,230
Jun 13, 20241.75001.75001.75001.75001.7500-
Jun 12, 20241.75001.72501.57501.75001.750027,000
Jun 11, 20241.75001.75001.62001.75001.75003,328
Jun 10, 20241.62501.90001.60001.75001.7500425,668
Jun 7, 20241.75001.75001.35001.62501.62501,178,070
Jun 6, 20242.05002.20001.58001.75001.7500618,077
Jun 5, 20241.25002.70001.25002.05002.05003,110,529
Jun 4, 20240.95001.40000.95101.20001.20001,021,119
Jun 3, 20240.95000.95000.95000.95000.9500-
May 31, 20240.95000.95100.95100.95000.9500105
May 30, 20240.95000.95000.95000.95000.9500-
May 29, 20240.95000.99500.94500.95000.950067,539
May 28, 20241.15001.00000.69000.95000.95001,203,269
May 24, 20241.15001.15001.15001.15001.1500-
May 23, 20241.15001.15001.15001.15001.1500150,000
May 22, 20241.15001.15001.15001.15001.1500-
May 21, 20241.15001.15001.15001.15001.1500-
May 20, 20241.15001.20101.12001.15001.150017,351
May 17, 20241.15001.15001.15001.15001.1500-
May 16, 20241.15001.15001.15001.15001.1500-
May 15, 20241.15001.15001.15001.15001.1500-
May 14, 20241.20001.30001.05001.15001.1500677,757
May 13, 20241.20001.20001.20001.20001.2000-
May 10, 20241.20001.20001.20001.20001.2000-
May 9, 20241.20001.35601.05001.20001.20001,088
May 8, 20241.20001.29601.05001.20001.200013,475
May 7, 20241.20001.39601.04401.20001.2000995
May 3, 20241.20001.05001.04501.20001.20009,115
May 2, 20241.20001.04501.04501.20001.20003,658

Related Tickers

COM.L Comptoir Group PLC
3.1000
+5.08%
 
CF2.F The Cheesecake Factory Incorporated
43.13
-0.44%
 
NOHO.HE NoHo Partners Oyj
9.55
+1.05%
 
DPP.L DP Poland Plc
9.00
0.00%
 
ARKR Ark Restaurants Corp.
9.39
-1.88%