Tasty Plc (TAST)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.15 | -24 | 0.625 | 0.625 | 0.475 | 754765 | 0.47638424 | DE |
| 4 | -0.175 | -26.9230769231 | 0.65 | 0.65 | 0.475 | 418725 | 0.55788567 | DE |
| 12 | -0.15 | -24 | 0.625 | 0.65 | 0.475 | 319347 | 0.59622605 | DE |
| 26 | -0.475 | -50 | 0.95 | 1 | 0.475 | 184852 | 0.62652694 | DE |
| 52 | -1.275 | -72.8571428571 | 1.75 | 1.75 | 0.475 | 130472 | 0.84227693 | DE |
| 156 | -3.375 | -87.6623376623 | 3.85 | 5.75 | 0.475 | 87779 | 1.612792 | DE |
| 260 | -1.775 | -78.8888888889 | 2.25 | 8.25 | 0.475 | 104046 | 3.23995803 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1749832200 | 0.475 | 0 | 0.00 | 0.475 | 0.475 | 0.475 | 1190000 |
| 1749745800 | 0.475 | -0.15 | -24.00 | 0.625 | 0.625 | 0.475 | 2549001 |
| 1749659400 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 22500 |
| 1749573000 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 12326 |
| 1749486600 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 0 |
| 1749227400 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 3093544 |
| 1749141000 | 0.625 | -0.025 | -3.85 | 0.65 | 0.65 | 0.625 | 12232 |
| 1749054600 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1748968200 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 46153 |
| 1748881800 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 361 |
| 1748622600 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 410616 |
| 1748536200 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 46163 |
| 1748449800 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 433 |
| 1748363400 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 105748 |
| 1748017800 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 163333 |
| 1747931400 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1747845000 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 303358 |
| 1747758600 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1747672200 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1747413000 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 104677 |
| 1747326600 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 2501 |
| 1747240200 | 0.65 | 0.025 | 4.00 | 0.625 | 0.65 | 0.625 | 300000 |
| 1747153800 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 1596622 |
| 1747067400 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 0 |
| 1746808200 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 500000 |
| 1746721800 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 263129 |
| 1746635400 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 6510444 |
| 1746549000 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 427 |
| 1746203400 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 0 |
| 1746117000 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 0 |
| 1746030600 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 23 |
| 1745944200 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 4350 |
| 1745857800 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 2926 |
| 1745598600 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 0 |
| 1745512200 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 0 |
| 1745425800 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 6761 |
| 1745339400 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 50000 |
| 1744907400 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 0 |
| 1744821000 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 0 |
| 1744734600 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 500000 |
| 1744648200 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 314703 |
| 1744389000 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 1320 |
| 1744302600 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 21000 |
| 1744216200 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 0 |
| 1744129800 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 0 |
| 1744043400 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 29238 |
| 1743784200 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 0 |
| 1743697800 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 10393 |
| 1743611400 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 0 |
| 1743525000 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 0 |
| 1743438600 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 3500 |
| 1743183000 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 23 |
| 1743096600 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 25000 |
| 1743010200 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 0 |
| 1742923800 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 0 |
| 1742837400 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 0 |
| 1742578200 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 55729 |
| 1742491800 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 0 |
| 1742405400 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 0 |
| 1742319000 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 1105 |
| 1742232600 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 26 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
