Tasty Plc (TAST)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.625 | 0.625 | 0.625 | 49656 | 0.625 | DE |
| 4 | -0.275 | -30.5555555556 | 0.9 | 0.9 | 0.625 | 153610 | 0.64713914 | DE |
| 12 | -0.325 | -34.2105263158 | 0.95 | 1 | 0.625 | 84827 | 0.75391275 | DE |
| 26 | -0.775 | -55.3571428571 | 1.4 | 1.4 | 0.625 | 72927 | 0.94784431 | DE |
| 52 | -0.475 | -43.1818181818 | 1.1 | 2.55 | 0.625 | 99724 | 1.28584349 | DE |
| 156 | -5.125 | -89.1304347826 | 5.75 | 5.75 | 0.625 | 67406 | 2.13033699 | DE |
| 260 | -2.925 | -82.3943661972 | 3.55 | 8.25 | 0.625 | 98159 | 3.53286142 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740591000 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 0 |
| 1740504600 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 0 |
| 1740418200 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 155 |
| 1740159000 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 0 |
| 1740072600 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 15719 |
| 1739986200 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 232407 |
| 1739899800 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 2249 |
| 1739813400 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 150647 |
| 1739554200 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 36222 |
| 1739467800 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 80640 |
| 1739381400 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 208356 |
| 1739295000 | 0.625 | -0.225 | -26.47 | 0.85 | 0.85 | 0.625 | 2043506 |
| 1739208600 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1738949400 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 9633 |
| 1738863000 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 11 |
| 1738776600 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1738690200 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1738603800 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1738344600 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1738258200 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1738171800 | 0.85 | -0.05 | -5.56 | 0.9 | 0.9 | 0.85 | 292648 |
| 1738085400 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 106458 |
| 1737999000 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 214 |
| 1737739800 | 0.9 | 0 | 0.00 | 0.85 | 0.9 | 0.85 | 163473 |
| 1737653400 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 13000 |
| 1737567000 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1737480600 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 95000 |
| 1737394200 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1737135000 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1737048600 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 5125 |
| 1736962200 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1736875800 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1736789400 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1736530200 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1736443800 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1736357400 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 6044 |
| 1736271000 | 0.9 | -0.075 | -7.69 | 0.975 | 0.975 | 0.85 | 330617 |
| 1736184600 | 0.975 | 0 | 0.00 | 0.975 | 0.975 | 0.975 | 0 |
| 1735925400 | 0.975 | -0.025 | -2.50 | 1 | 1 | 0.975 | 73860 |
| 1735839000 | 1 | 0.05 | 5.26 | 0.95 | 1 | 0.95 | 329669 |
| 1735666200 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1735579800 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 150000 |
| 1735320600 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1735061400 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1734975000 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1734715800 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 290901 |
| 1734629400 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1734543000 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1734456600 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1734370200 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1734111000 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1734024600 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1733938200 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1733851800 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 12250 |
| 1733765400 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 3185 |
| 1733506200 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 83262 |
| 1733419800 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 99911 |
| 1733333400 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1733247000 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1733160600 | 0.95 | 0 | 0.00 | 0.85 | 0.95 | 0.85 | 193805 |
| 1732901400 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 10000 |
| 1732815000 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 135422 |
| 1732728600 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 12510 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
