Tasty Plc Historical Data - TAST | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
UK
LSE
Tasty Plc (TAST)
Tasty Plc (TAST) Historical

Tasty Plc (TAST)

0.85

0.00

( 0.00% )

Updated: 11:00:00

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.85	0.9	0.85	112559	0.87400039	DE
4	-0.15	-15	1	1	0.85	54322	0.89163055	DE
12	-0.25	-22.7272727273	1.1	1.1	0.85	60081	0.96506818	DE
26	-0.625	-42.3728813559	1.475	1.475	0.85	52630	1.08567652	DE
52	-0.35	-29.1666666667	1.2	2.55	0.85	91241	1.36058637	DE
156	-4.4	-83.8095238095	5.25	6.25	0.85	66933	2.39814188	DE
260	-3.25	-79.2682926829	4.1	8.25	0.85	96237	3.59746773	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1732642200	0.95	0	0.00	0.95	0.95	0.95	0
1732555800	0.95	-0.15	-13.64	1.1	1.1	0.95	360356
1732296600	1.1	0	0.00	1.1	1.1	1.1	0
1732210200	1.1	0	0.00	1.1	1.1	1.1	20000
1732123800	1.1	0	0.00	1.1	1.1	1.1	130940
1732037400	1.1	0	0.00	1.1	1.1	1.1	3287
1731951000	1.1	0	0.00	1.1	1.1	1.1	0
1731691800	1.1	0	0.00	1.1	1.1	1.1	0
1731605400	1.1	0	0.00	1.1	1.1	1.1	8
1731519000	1.1	0	0.00	1.1	1.1	1.1	0
1731432600	1.1	0	0.00	1.1	1.1	1.1	0
1731346200	1.1	0	0.00	1.1	1.1	1.1	19000
1731087000	1.1	0	0.00	1.1	1.1	1.05	483658
1731000600	1.1	0	0.00	1.1	1.1	1.1	178
1730914200	1.1	0	0.00	1.1	1.1	1.1	8572
1730827800	1.1	0	0.00	1.1	1.1	1.1	170000
1730741400	1.1	0	0.00	1.1	1.1	1.1	0
1730482200	1.1	-0.05	-4.35	1.15	1.15	1.1	127265
1730395800	1.15	0	0.00	1.15	1.15	1.15	0

AMAG Pharmaceuticals

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions