Taptica International (DI) (TAP) Share Price

Media Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Taptica International (DI)

Date Open High Low Close* Volume
24/06/2019 123.00p 128.00p 123.00p 125.00p 1030462
21/06/2019 120.50p 125.00p 119.15p 124.00p 1390128
20/06/2019 116.00p 122.00p 116.00p 120.00p 1744528
19/06/2019 114.00p 119.00p 113.54p 116.50p 197769
18/06/2019 118.00p 120.00p 115.00p 115.00p 470266
17/06/2019 114.00p 124.00p 113.99p 118.00p 521677
14/06/2019 100.00p 118.55p 100.00p 115.00p 2492588
13/06/2019 92.50p 102.00p 92.50p 101.00p 3925527
12/06/2019 85.00p 101.00p 82.60p 98.00p 2951588
11/06/2019 107.00p 110.00p 73.20p 83.00p 5086826
10/06/2019 130.50p 131.00p 130.00p 130.50p 211671
07/06/2019 131.00p 132.00p 126.00p 130.50p 161503
06/06/2019 131.00p 132.00p 130.00p 131.00p 164740
05/06/2019 135.50p 138.00p 130.00p 131.00p 225410
04/06/2019 137.50p 139.50p 133.00p 134.00p 246356
03/06/2019 139.00p 140.00p 136.08p 137.50p 119580
31/05/2019 137.50p 140.00p 135.00p 139.00p 223110
30/05/2019 139.50p 139.50p 136.00p 137.50p 226073
29/05/2019 140.50p 140.50p 139.00p 139.50p 161571
28/05/2019 141.50p 142.00p 139.03p 140.00p 882535
27/05/2019 141.50p 143.00p 140.00p 140.00p 169107
24/05/2019 141.50p 143.00p 140.00p 140.00p 169107
23/05/2019 141.50p 143.00p 140.00p 140.00p 154401
22/05/2019 141.50p 144.00p 140.00p 141.50p 325566
21/05/2019 139.00p 141.00p 138.00p 140.00p 259689
20/05/2019 138.00p 138.90p 136.59p 137.00p 364617
17/05/2019 138.00p 138.00p 136.00p 138.00p 252691
16/05/2019 138.00p 138.00p 136.00p 137.00p 162286
15/05/2019 134.50p 136.65p 133.25p 136.00p 224527
14/05/2019 135.00p 136.00p 134.00p 134.50p 257206
13/05/2019 135.50p 135.50p 134.02p 135.00p 184929
10/05/2019 135.00p 136.00p 134.50p 135.50p 267796
09/05/2019 132.50p 137.00p 132.00p 136.00p 297375
08/05/2019 134.00p 135.00p 130.00p 132.50p 514164
07/05/2019 138.00p 138.00p 132.51p 133.00p 377017
06/05/2019 142.00p 142.00p 136.00p 136.00p 240886
03/05/2019 142.00p 142.00p 136.00p 136.00p 240886
02/05/2019 141.50p 143.00p 138.37p 139.00p 164325
01/05/2019 145.50p 145.90p 140.51p 143.00p 652374
30/04/2019 147.00p 150.00p 143.25p 145.50p 58214
29/04/2019 144.50p 150.00p 138.60p 146.00p 915094
26/04/2019 141.00p 146.00p 137.63p 144.50p 586162
25/04/2019 143.50p 145.00p 135.00p 139.00p 16510466
24/04/2019 157.50p 160.00p 142.00p 142.00p 828898
23/04/2019 167.50p 170.00p 156.00p 160.00p 424077
22/04/2019 168.50p 172.00p 165.00p 167.00p 315782
19/04/2019 168.50p 172.00p 165.00p 167.00p 315782
18/04/2019 168.50p 172.00p 165.00p 167.00p 315782
17/04/2019 178.00p 178.00p 165.00p 167.50p 425809
16/04/2019 178.00p 180.00p 174.50p 178.00p 238515
15/04/2019 180.50p 182.00p 175.06p 175.50p 217364
12/04/2019 182.50p 185.00p 179.00p 180.00p 223705
11/04/2019 184.00p 185.00p 180.00p 180.00p 199655
10/04/2019 180.50p 190.00p 180.25p 182.00p 224946
09/04/2019 178.00p 183.00p 176.84p 182.00p 308074
08/04/2019 167.50p 179.00p 165.00p 177.00p 511356
05/04/2019 164.00p 173.19p 160.00p 166.00p 451823
04/04/2019 181.00p 181.50p 162.00p 162.00p 646041
03/04/2019 195.00p 198.00p 180.00p 180.00p 2177608
02/04/2019 192.50p 205.00p 172.00p 195.00p 3802069
01/04/2019 207.50p 210.00p 195.00p 200.00p 80769
29/03/2019 207.50p 210.00p 204.75p 207.50p 542355
28/03/2019 205.00p 209.85p 195.00p 207.50p 282841
27/03/2019 205.00p 208.00p 196.41p 202.00p 494844
26/03/2019 207.50p 208.50p 200.00p 205.00p 133951
25/03/2019 197.50p 209.50p 190.00p 205.00p 268392
22/03/2019 200.00p 205.00p 191.00p 205.00p 1174873
21/03/2019 190.00p 213.25p 188.67p 202.50p 1049541
20/03/2019 187.50p 194.00p 185.00p 190.00p 527134
19/03/2019 172.50p 187.00p 172.00p 185.00p 650485
18/03/2019 170.00p 175.00p 166.70p 173.00p 44138
15/03/2019 160.00p 175.00p 160.00p 175.00p 188365
14/03/2019 155.00p 164.75p 150.00p 160.00p 41408
13/03/2019 155.00p 157.00p 151.00p 153.00p 660790
12/03/2019 160.00p 160.00p 152.00p 155.00p 64582
11/03/2019 162.50p 162.90p 160.00p 160.00p 34439
08/03/2019 162.50p 163.00p 160.00p 163.00p 47417
07/03/2019 167.50p 167.50p 156.00p 162.50p 77647
06/03/2019 170.00p 174.80p 165.10p 168.50p 102471
05/03/2019 167.50p 171.50p 167.50p 171.50p 528987
04/03/2019 165.00p 174.00p 165.00p 170.00p 455265
01/03/2019 153.50p 165.00p 152.00p 163.00p 330191
28/02/2019 155.00p 155.00p 147.00p 152.50p 258453
27/02/2019 162.50p 170.00p 147.50p 155.00p 704934
26/02/2019 170.00p 173.50p 162.50p 162.50p 677116
25/02/2019 167.50p 177.00p 155.67p 167.00p 641161
22/02/2019 184.00p 185.00p 180.00p 181.50p 328909
21/02/2019 185.00p 189.00p 183.00p 183.00p 209147
20/02/2019 187.50p 189.90p 183.51p 185.00p 99208
19/02/2019 196.00p 196.00p 185.00p 188.50p 423376
18/02/2019 200.00p 200.00p 190.00p 194.00p 657619
15/02/2019 192.50p 198.00p 190.00p 195.00p 669844
14/02/2019 195.00p 200.00p 190.00p 190.00p 303826
13/02/2019 197.50p 200.00p 190.00p 195.00p 102038
12/02/2019 205.00p 208.00p 191.51p 196.00p 211189
11/02/2019 217.50p 217.50p 200.75p 204.00p 135611
08/02/2019 217.50p 221.00p 215.00p 215.00p 319331
07/02/2019 237.50p 237.50p 205.00p 219.00p 408634
06/02/2019 237.50p 249.00p 231.50p 235.00p 184453
05/02/2019 224.00p 259.00p 224.00p 243.00p 841532
04/02/2019 199.50p 229.00p 197.50p 222.00p 507714
01/02/2019 201.00p 202.00p 195.00p 198.00p 96680
31/01/2019 192.50p 201.96p 181.65p 201.00p 617125
30/01/2019 180.00p 200.00p 180.00p 194.00p 1516495
29/01/2019 167.50p 170.00p 161.50p 167.50p 164108
28/01/2019 167.50p 169.50p 165.00p 167.50p 245810
25/01/2019 172.50p 173.80p 165.25p 167.50p 526619
24/01/2019 155.00p 175.00p 155.00p 175.00p 259217
23/01/2019 150.00p 158.00p 142.50p 157.50p 619864
22/01/2019 137.50p 153.00p 130.00p 150.00p 829188
21/01/2019 147.50p 150.00p 135.50p 137.00p 511870
18/01/2019 157.50p 160.00p 145.10p 147.50p 1452301
17/01/2019 175.00p 184.00p 160.00p 160.00p 205624
16/01/2019 170.00p 177.00p 166.11p 174.00p 49371
15/01/2019 181.00p 181.00p 165.00p 168.50p 177540
14/01/2019 186.00p 189.00p 177.10p 181.00p 188314
11/01/2019 187.00p 192.00p 184.00p 185.00p 66637
10/01/2019 186.00p 192.00p 180.25p 187.00p 146326
09/01/2019 190.00p 192.00p 180.00p 186.00p 223336
08/01/2019 187.50p 195.00p 185.00p 190.00p 128028
07/01/2019 171.00p 190.00p 170.00p 185.00p 214707
04/01/2019 168.50p 172.45p 166.25p 171.00p 360434
03/01/2019 162.50p 170.00p 160.00p 167.50p 244214
02/01/2019 165.00p 168.00p 155.50p 158.00p 200435
01/01/2019 167.50p 170.00p 160.00p 160.00p 134757
31/12/2018 167.50p 170.00p 160.00p 160.00p 134757
28/12/2018 168.50p 170.00p 158.50p 167.00p 830546
27/12/2018 182.50p 185.00p 165.10p 168.50p 173226
26/12/2018 185.00p 185.00p 180.00p 182.50p 102978
25/12/2018 185.00p 185.00p 180.00p 182.50p 102978
24/12/2018 185.00p 185.00p 180.00p 182.50p 102978
21/12/2018 190.00p 190.00p 180.00p 185.00p 814200
20/12/2018 192.50p 195.00p 187.00p 190.00p 612055
19/12/2018 197.50p 200.00p 190.25p 192.50p 257873
18/12/2018 206.50p 207.00p 195.00p 197.50p 197891
17/12/2018 217.50p 220.00p 205.33p 207.00p 196383
14/12/2018 222.50p 229.65p 215.00p 217.50p 372858
13/12/2018 194.00p 225.00p 191.50p 220.00p 491687
12/12/2018 180.00p 200.00p 180.00p 196.50p 447262
11/12/2018 187.50p 190.00p 177.00p 180.00p 673357
10/12/2018 183.50p 190.00p 182.00p 187.00p 222754
07/12/2018 190.00p 192.56p 181.60p 185.00p 451800
06/12/2018 204.00p 210.00p 185.60p 189.00p 739021
05/12/2018 196.00p 205.00p 190.00p 205.00p 1231065
04/12/2018 240.00p 240.00p 170.00p 191.00p 7131924
03/12/2018 305.00p 310.00p 300.00p 305.00p 189884
30/11/2018 305.00p 308.00p 300.00p 305.00p 14340
29/11/2018 307.50p 315.00p 300.00p 306.00p 79435
28/11/2018 307.50p 310.00p 305.00p 307.00p 248235
27/11/2018 307.50p 309.65p 304.65p 307.00p 220977
26/11/2018 310.00p 315.38p 300.00p 307.50p 420855
23/11/2018 310.00p 310.00p 305.00p 307.00p 16361
22/11/2018 315.00p 315.00p 305.00p 310.00p 73124
21/11/2018 310.00p 314.00p 305.00p 305.00p 15114
20/11/2018 311.00p 315.00p 305.00p 310.00p 168279
19/11/2018 313.50p 313.50p 306.00p 310.00p 28939
16/11/2018 315.00p 317.35p 310.00p 313.50p 55679
15/11/2018 315.00p 320.00p 300.00p 315.00p 58728
14/11/2018 315.00p 320.00p 310.00p 315.00p 31630
13/11/2018 312.50p 315.00p 310.00p 312.50p 17260
12/11/2018 310.00p 319.00p 305.00p 315.00p 63742
09/11/2018 310.00p 315.00p 306.00p 310.00p 13056
08/11/2018 310.00p 313.00p 305.00p 310.00p 56180
07/11/2018 310.00p 315.00p 305.00p 310.00p 67508
06/11/2018 315.00p 318.00p 305.00p 313.00p 42585
05/11/2018 315.00p 320.00p 310.00p 315.00p 92435
02/11/2018 302.50p 320.00p 295.00p 315.00p 268751
01/11/2018 300.00p 310.00p 295.00p 302.50p 46597
31/10/2018 285.00p 310.00p 280.00p 300.00p 146134
30/10/2018 287.50p 293.00p 280.00p 283.00p 169283
29/10/2018 287.50p 294.50p 280.00p 290.00p 127868
26/10/2018 292.50p 297.00p 280.00p 285.00p 456850
25/10/2018 297.50p 305.00p 285.50p 295.00p 317018
24/10/2018 300.00p 310.00p 290.00p 302.00p 180513
23/10/2018 325.00p 328.00p 295.10p 300.00p 410483
22/10/2018 327.50p 331.00p 312.00p 320.00p 202150
19/10/2018 340.00p 340.00p 316.00p 330.00p 329424
18/10/2018 337.50p 345.00p 330.00p 336.00p 103565
17/10/2018 332.50p 344.00p 330.00p 341.00p 122982
16/10/2018 322.00p 335.00p 320.00p 330.00p 59953
15/10/2018 325.00p 328.00p 320.00p 325.00p 98025
12/10/2018 312.50p 335.00p 310.00p 335.00p 157903
11/10/2018 315.00p 325.00p 300.00p 316.00p 529592
10/10/2018 345.00p 345.00p 320.00p 335.00p 215161
09/10/2018 355.00p 355.00p 335.50p 345.00p 128546
08/10/2018 362.50p 364.70p 344.50p 355.00p 270749
05/10/2018 360.00p 365.00p 355.00p 365.00p 156378
04/10/2018 365.00p 365.00p 358.75p 365.00p 240306
03/10/2018 357.50p 360.00p 347.25p 357.50p 86142
02/10/2018 367.50p 369.90p 343.00p 357.50p 65269
01/10/2018 367.50p 370.00p 356.00p 367.50p 110300
28/09/2018 367.50p 377.00p 366.00p 375.00p 16994
27/09/2018 367.50p 370.00p 365.00p 367.50p 48800
26/09/2018 373.00p 373.00p 365.10p 367.50p 168088
25/09/2018 375.00p 378.00p 370.00p 375.00p 190159
24/09/2018 370.00p 379.40p 368.00p 375.00p 75651
21/09/2018 367.00p 374.65p 365.50p 370.00p 57743
20/09/2018 364.00p 370.00p 360.00p 365.00p 210442
19/09/2018 364.00p 375.00p 358.00p 367.00p 105512
18/09/2018 356.00p 365.00p 350.24p 364.00p 44300

*Close Price adjusted for both dividends and splits