Taptica International (DI) (TAP) Share Price

Media Sector

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

Date Open High Low Close* Volume
15/02/2017 240.00p 241.30p 238.00p 240.00p 23486
14/02/2017 240.00p 241.50p 237.75p 238.00p 8379
13/02/2017 240.00p 245.00p 235.50p 240.00p 130391
10/02/2017 237.50p 242.50p 235.01p 240.00p 78483
09/02/2017 240.00p 240.00p 237.00p 237.50p 3049
08/02/2017 242.50p 242.50p 240.00p 240.00p 12750
07/02/2017 242.50p 245.00p 241.50p 242.50p 19815
06/02/2017 240.00p 245.00p 240.00p 242.50p 104556
03/02/2017 240.00p 244.99p 237.00p 240.00p 8412
02/02/2017 240.00p 244.00p 237.00p 242.50p 28419
01/02/2017 242.50p 243.00p 235.50p 240.00p 65979
31/01/2017 242.50p 243.49p 236.05p 242.50p 9056
30/01/2017 242.50p 245.00p 235.00p 242.50p 40906
27/01/2017 242.50p 249.25p 235.75p 242.50p 56919
26/01/2017 242.50p 248.75p 240.35p 242.50p 89717
25/01/2017 225.00p 249.25p 220.00p 245.00p 295818
24/01/2017 215.00p 219.50p 212.10p 215.00p 48451
23/01/2017 204.50p 215.00p 202.01p 212.50p 175421
20/01/2017 204.50p 206.00p 203.00p 204.50p 34933
19/01/2017 199.00p 205.75p 199.00p 204.50p 226911
18/01/2017 199.00p 202.61p 199.00p 199.00p 34091
17/01/2017 183.00p 201.96p 182.35p 199.00p 122077
16/01/2017 179.50p 184.00p 177.70p 182.00p 32364
13/01/2017 179.50p 185.00p 176.35p 179.50p 16088
12/01/2017 188.50p 191.54p 179.00p 185.00p 32857
11/01/2017 186.50p 192.00p 185.33p 188.50p 63795
10/01/2017 175.50p 188.00p 175.50p 186.50p 97752
09/01/2017 175.50p 180.00p 174.00p 180.00p 30770
06/01/2017 175.50p 178.65p 175.50p 175.50p 6004
05/01/2017 175.50p 179.32p 174.00p 175.50p 27163
04/01/2017 175.50p 178.65p 174.00p 178.00p 48562
03/01/2017 172.50p 180.00p 172.50p 175.50p 60804
30/12/2016 172.50p 175.00p 170.00p 172.50p 174008
29/12/2016 172.50p 174.00p 170.00p 170.00p 9716
28/12/2016 171.50p 175.00p 168.35p 172.50p 19931
23/12/2016 171.50p 172.00p 171.50p 171.50p 231
22/12/2016 171.50p 175.00p 168.00p 171.50p 15499
21/12/2016 175.00p 179.00p 170.00p 171.50p 7381
20/12/2016 175.00p 177.00p 170.01p 175.00p 5008
19/12/2016 162.50p 179.50p 162.00p 175.00p 71652
16/12/2016 157.50p 165.00p 157.00p 162.50p 46849
15/12/2016 157.50p 160.00p 157.50p 157.50p 10941
14/12/2016 157.50p 157.50p 157.50p 157.50p 0
13/12/2016 157.50p 158.50p 157.50p 157.50p 6439
12/12/2016 157.50p 160.00p 156.00p 157.50p 14491
09/12/2016 157.50p 159.99p 157.20p 157.50p 17488
08/12/2016 157.50p 160.00p 155.00p 157.50p 38848
07/12/2016 149.00p 160.00p 149.00p 157.50p 39385
06/12/2016 156.50p 159.00p 148.10p 149.00p 53722
05/12/2016 156.50p 159.50p 154.00p 156.50p 7801
02/12/2016 156.50p 159.50p 154.05p 156.50p 2124
01/12/2016 151.50p 159.50p 151.50p 156.50p 15660
30/11/2016 151.50p 152.99p 150.50p 151.50p 31613
29/11/2016 153.00p 153.00p 151.25p 151.50p 15845
28/11/2016 156.50p 156.50p 151.51p 153.00p 10250
25/11/2016 158.00p 159.65p 153.00p 156.50p 11684
24/11/2016 158.00p 159.75p 155.10p 158.00p 10196
23/11/2016 160.50p 160.50p 158.00p 158.00p 7811
22/11/2016 160.50p 160.95p 158.25p 160.50p 1800
21/11/2016 160.50p 162.00p 158.00p 160.50p 7591
18/11/2016 160.50p 160.50p 158.01p 160.50p 3157
17/11/2016 156.50p 161.00p 156.50p 160.50p 37245
16/11/2016 162.50p 162.50p 155.00p 156.50p 16091
15/11/2016 165.00p 165.00p 160.00p 162.50p 36616
14/11/2016 163.50p 166.00p 160.50p 163.50p 42553
11/11/2016 164.00p 168.00p 162.64p 163.50p 44986
10/11/2016 162.50p 170.00p 162.50p 164.00p 74835
09/11/2016 147.50p 165.00p 146.65p 162.50p 152122
08/11/2016 147.50p 147.50p 147.50p 147.50p 0
07/11/2016 147.50p 150.00p 146.00p 147.50p 25830
04/11/2016 145.00p 150.00p 145.00p 147.50p 3168
03/11/2016 144.00p 148.00p 142.01p 145.00p 12300
02/11/2016 144.00p 144.00p 140.00p 140.00p 9790
01/11/2016 143.00p 144.50p 140.30p 143.00p 23703
31/10/2016 147.50p 147.50p 138.00p 143.00p 44178
28/10/2016 151.50p 151.50p 145.25p 147.50p 9969
27/10/2016 151.50p 152.41p 147.00p 151.50p 31118
26/10/2016 157.50p 157.50p 148.01p 151.50p 12387
25/10/2016 157.50p 160.00p 156.51p 157.50p 14720
24/10/2016 157.50p 157.50p 156.10p 157.50p 1282
21/10/2016 157.50p 159.00p 157.50p 157.50p 10198
20/10/2016 157.50p 158.50p 157.50p 157.50p 4377
19/10/2016 155.00p 162.00p 155.00p 157.50p 49733
18/10/2016 152.50p 159.98p 151.65p 152.50p 17475
17/10/2016 152.50p 155.00p 151.25p 152.50p 4441
14/10/2016 150.50p 153.00p 150.50p 152.50p 4114
13/10/2016 150.50p 153.00p 150.50p 150.50p 500
12/10/2016 153.50p 155.00p 150.10p 150.50p 34946
11/10/2016 147.50p 155.00p 142.00p 153.50p 109002
10/10/2016 155.50p 155.50p 145.01p 147.50p 72997
07/10/2016 153.50p 155.00p 153.50p 153.50p 10278
06/10/2016 155.50p 158.09p 153.43p 153.50p 39944
05/10/2016 150.50p 157.53p 150.50p 155.50p 43940
04/10/2016 152.50p 152.50p 148.25p 150.50p 28769
03/10/2016 151.50p 152.70p 150.00p 152.50p 22649
30/09/2016 157.50p 160.00p 151.50p 151.50p 27876
29/09/2016 157.50p 160.00p 157.50p 157.50p 13587
28/09/2016 157.50p 158.88p 157.50p 157.50p 13500
27/09/2016 157.50p 158.90p 157.50p 157.50p 1246
26/09/2016 157.50p 158.95p 156.25p 157.50p 16920
23/09/2016 157.50p 160.00p 157.50p 157.50p 7012
22/09/2016 157.50p 158.95p 157.50p 157.50p 2318
21/09/2016 157.50p 158.95p 157.50p 157.50p 6603
20/09/2016 157.50p 160.00p 156.00p 157.50p 8318
19/09/2016 157.50p 159.99p 156.60p 157.50p 14685
16/09/2016 157.50p 159.38p 157.50p 157.50p 368
15/09/2016 157.50p 159.75p 155.56p 157.50p 9401
14/09/2016 159.00p 161.00p 155.82p 156.00p 40621
13/09/2016 159.00p 162.00p 155.50p 159.00p 58926
12/09/2016 153.50p 162.00p 150.00p 159.00p 87112
09/09/2016 153.50p 153.50p 150.01p 153.50p 13135
08/09/2016 160.00p 161.75p 150.00p 153.50p 33013
07/09/2016 152.50p 164.00p 151.00p 160.00p 76428
06/09/2016 152.50p 155.00p 150.01p 152.50p 23051
05/09/2016 159.00p 159.00p 150.00p 152.50p 31504
02/09/2016 161.50p 162.00p 145.36p 159.00p 14073
01/09/2016 152.50p 167.00p 152.50p 161.50p 125730
31/08/2016 138.50p 165.00p 138.50p 152.50p 175680
30/08/2016 128.00p 132.00p 128.00p 128.00p 13184
26/08/2016 128.00p 132.00p 128.00p 128.00p 9614
25/08/2016 128.00p 133.00p 128.00p 128.00p 6732
24/08/2016 128.00p 129.90p 125.00p 128.00p 4231
23/08/2016 128.00p 132.00p 123.30p 128.00p 6127
22/08/2016 129.50p 129.90p 123.30p 128.00p 7695
19/08/2016 129.50p 129.50p 129.00p 129.00p 2139
18/08/2016 129.50p 130.00p 129.50p 129.50p 2303
17/08/2016 131.00p 131.00p 126.00p 129.50p 11536
16/08/2016 132.50p 133.00p 130.00p 131.00p 15510
15/08/2016 122.50p 134.70p 122.50p 132.50p 57931
12/08/2016 122.50p 124.90p 121.01p 122.50p 32228
11/08/2016 122.50p 122.50p 122.50p 122.50p 0
10/08/2016 122.50p 123.50p 119.76p 122.50p 53544
09/08/2016 122.50p 122.50p 120.00p 122.50p 100000
08/08/2016 122.50p 125.00p 120.25p 122.50p 17535
05/08/2016 122.50p 123.75p 122.50p 122.50p 6741
04/08/2016 129.50p 129.50p 120.40p 122.50p 37500
03/08/2016 133.50p 136.50p 125.45p 129.50p 15821
02/08/2016 132.50p 137.00p 125.00p 133.50p 514894
01/08/2016 128.00p 140.50p 128.00p 132.50p 50885
29/07/2016 115.00p 131.00p 115.00p 128.00p 33843
28/07/2016 115.00p 115.00p 115.00p 115.00p 0
27/07/2016 115.00p 118.00p 115.00p 115.00p 5000
26/07/2016 106.00p 117.00p 105.00p 115.00p 57488
25/07/2016 102.50p 105.00p 100.00p 105.00p 71996
22/07/2016 92.50p 104.00p 92.50p 102.50p 106544
21/07/2016 90.00p 95.00p 88.50p 92.50p 60861
20/07/2016 87.50p 95.00p 85.00p 90.00p 57265
19/07/2016 84.50p 90.00p 83.33p 87.50p 26504
18/07/2016 83.50p 86.99p 83.50p 84.50p 6278
15/07/2016 83.50p 87.00p 83.50p 83.50p 25172
14/07/2016 82.00p 87.00p 80.25p 83.50p 11500
13/07/2016 82.00p 82.00p 80.25p 82.00p 1148
12/07/2016 82.00p 82.00p 80.25p 82.00p 5000
11/07/2016 82.00p 85.00p 80.00p 84.00p 51112
08/07/2016 81.50p 86.00p 79.00p 82.00p 30355
07/07/2016 81.50p 86.00p 78.55p 81.50p 22053
06/07/2016 79.50p 85.00p 79.50p 81.50p 4970
05/07/2016 72.50p 72.50p 70.15p 71.50p 20000
04/07/2016 71.00p 75.00p 70.01p 72.50p 1459
01/07/2016 69.00p 72.00p 69.00p 71.00p 10000
30/06/2016 64.00p 70.00p 64.00p 69.00p 11068
29/06/2016 64.00p 65.00p 63.22p 64.00p 17232
28/06/2016 65.50p 65.50p 63.01p 65.00p 20500
27/06/2016 63.50p 63.50p 63.50p 62.00p 0
24/06/2016 63.50p 63.50p 63.50p 62.00p 0
23/06/2016 63.50p 63.50p 63.50p 62.00p 0
22/06/2016 63.50p 63.50p 63.50p 62.00p 0
21/06/2016 63.50p 63.50p 63.50p 62.00p 0
20/06/2016 63.50p 63.50p 63.50p 62.00p 0
17/06/2016 63.50p 63.50p 63.50p 62.00p 0
16/06/2016 63.50p 63.50p 63.50p 62.00p 0
15/06/2016 63.50p 63.50p 63.50p 62.00p 0
14/06/2016 63.50p 63.50p 63.50p 62.00p 0
13/06/2016 63.50p 63.50p 63.50p 62.00p 0
10/06/2016 63.50p 63.50p 63.50p 62.00p 0
09/06/2016 63.50p 63.50p 63.50p 62.00p 0
08/06/2016 63.50p 63.50p 63.50p 62.00p 0
07/06/2016 63.50p 63.50p 63.50p 62.00p 0
06/06/2016 63.50p 63.50p 63.50p 62.00p 0
03/06/2016 63.50p 63.50p 63.50p 62.00p 0
02/06/2016 63.50p 63.50p 63.50p 62.00p 0
01/06/2016 63.50p 63.50p 63.50p 62.00p 0
31/05/2016 63.50p 63.50p 63.50p 62.00p 0
27/05/2016 63.50p 63.50p 63.50p 62.00p 0
26/05/2016 63.50p 63.50p 63.50p 62.00p 0
25/05/2016 63.50p 63.50p 63.50p 62.00p 0
24/05/2016 63.50p 63.50p 63.50p 62.00p 0
23/05/2016 63.50p 63.50p 63.50p 62.00p 0
20/05/2016 63.50p 63.50p 63.50p 62.00p 0
19/05/2016 63.50p 63.50p 63.50p 62.00p 0
18/05/2016 63.50p 63.50p 63.50p 62.00p 0
17/05/2016 63.50p 63.50p 63.50p 62.00p 0
16/05/2016 63.50p 63.50p 63.50p 62.00p 0
13/05/2016 63.50p 63.50p 63.50p 62.00p 0
12/05/2016 63.50p 63.50p 63.50p 62.00p 0
11/05/2016 63.50p 63.50p 63.50p 62.00p 0
10/05/2016 63.50p 63.50p 63.50p 62.00p 0
09/05/2016 63.50p 63.50p 63.50p 62.00p 0
06/05/2016 63.50p 63.50p 63.50p 62.00p 0
05/05/2016 63.50p 63.50p 63.50p 62.00p 0

*Close Price adjusted for both dividends and splits