Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Hold Tyman (TYMN) by Jefferies
- Buy Shell (SHEL) by DZ Bank
- Sector Perform SIG (SHI) by RBC Capital
- Buy Sainsbury (J) (SBRY) by Tom Winnifrith in ShareProphets
- Avoid Altitude Group (ALT) by Steve Moore in ShareProphets
- Buy Smith & Nephew (SN.) by Berenberg
- Buy Endeavour Mining (EDV) by Berenberg
- Buy Smiths News (SNWS) by Canaccord Genuity
- Buy Kitwave Group (KITW) by Canaccord Genuity
- Speculative Buy Kinovo (KINO) by Canaccord Genuity
- Overweight Standard Chartered (STAN) by JP Morgan
- Neutral Learning Technologies Group (LTG) by Citi
- Avoid Dianomi (DNM) by Steve Moore in ShareProphets
- Strong Buy NATWEST GROUP (NWG) by Charlie Keough in The Motley Fool
- Buy Scottish Mortgage Inv Trust (SMT) by Charlie Keough in The Motley Fool
- Avoid Cambridge Cognition Holdings (COG) by Steve Moore in ShareProphets
- Avoid Abrdn (ABDN) by Edward Sheldon in The Motley Fool
- Avoid ASOS (ASC) by Edward Sheldon in The Motley Fool
- Avoid Kingfisher (KGF) by Edward Sheldon in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
Taptica International (DI) (TAP) Share Price
Media Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 04/05/2016 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 03/05/2016 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 29/04/2016 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 28/04/2016 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 27/04/2016 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 26/04/2016 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 25/04/2016 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 22/04/2016 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 21/04/2016 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 20/04/2016 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 19/04/2016 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 18/04/2016 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 15/04/2016 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 14/04/2016 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 13/04/2016 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 12/04/2016 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 11/04/2016 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 08/04/2016 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 07/04/2016 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 06/04/2016 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 05/04/2016 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 04/04/2016 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 01/04/2016 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 31/03/2016 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 30/03/2016 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 29/03/2016 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 24/03/2016 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 23/03/2016 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 22/03/2016 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 21/03/2016 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 18/03/2016 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 17/03/2016 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 16/03/2016 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 15/03/2016 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 14/03/2016 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 11/03/2016 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 10/03/2016 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 09/03/2016 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 08/03/2016 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 07/03/2016 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 04/03/2016 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 03/03/2016 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 02/03/2016 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 01/03/2016 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 29/02/2016 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 26/02/2016 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 25/02/2016 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 24/02/2016 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 23/02/2016 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 22/02/2016 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 19/02/2016 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 18/02/2016 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 17/02/2016 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 16/02/2016 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 15/02/2016 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 12/02/2016 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 11/02/2016 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 10/02/2016 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 09/02/2016 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 08/02/2016 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 05/02/2016 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 04/02/2016 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 03/02/2016 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 02/02/2016 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 01/02/2016 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 29/01/2016 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 28/01/2016 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 27/01/2016 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 26/01/2016 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 25/01/2016 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 22/01/2016 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 21/01/2016 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 20/01/2016 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 19/01/2016 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 18/01/2016 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 15/01/2016 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 14/01/2016 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 13/01/2016 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 12/01/2016 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 11/01/2016 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 08/01/2016 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 07/01/2016 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 06/01/2016 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 05/01/2016 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 04/01/2016 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 31/12/2015 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 30/12/2015 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 29/12/2015 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 24/12/2015 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 23/12/2015 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 22/12/2015 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 21/12/2015 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 18/12/2015 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 17/12/2015 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 16/12/2015 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 15/12/2015 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 14/12/2015 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 11/12/2015 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 10/12/2015 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 09/12/2015 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 08/12/2015 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 07/12/2015 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 04/12/2015 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 03/12/2015 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 02/12/2015 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 01/12/2015 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 30/11/2015 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 27/11/2015 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 26/11/2015 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 25/11/2015 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 24/11/2015 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 23/11/2015 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 20/11/2015 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 19/11/2015 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 18/11/2015 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 17/11/2015 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 16/11/2015 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 13/11/2015 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 12/11/2015 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 11/11/2015 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 10/11/2015 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 09/11/2015 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 06/11/2015 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 05/11/2015 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 04/11/2015 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 03/11/2015 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 02/11/2015 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 30/10/2015 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 29/10/2015 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 28/10/2015 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 27/10/2015 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 26/10/2015 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 23/10/2015 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 22/10/2015 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 21/10/2015 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 20/10/2015 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 19/10/2015 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 16/10/2015 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 15/10/2015 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 14/10/2015 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 13/10/2015 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 12/10/2015 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 09/10/2015 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 08/10/2015 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 07/10/2015 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 06/10/2015 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 05/10/2015 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 02/10/2015 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 01/10/2015 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 30/09/2015 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 29/09/2015 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 28/09/2015 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 25/09/2015 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 24/09/2015 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 23/09/2015 | 63.50p | 63.50p | 63.50p | 62.00p | 0 |
| 22/09/2015 | 63.50p | 63.50p | 62.00p | 62.00p | 0 |
| 21/09/2015 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 18/09/2015 | 62.00p | 64.00p | 62.00p | 62.00p | 24395 |
| 17/09/2015 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 16/09/2015 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 15/09/2015 | 62.00p | 63.50p | 62.00p | 62.00p | 0 |
| 14/09/2015 | 62.00p | 62.00p | 60.12p | 62.00p | 3460 |
| 11/09/2015 | 61.00p | 63.25p | 61.00p | 62.00p | 76822 |
| 10/09/2015 | 61.00p | 62.74p | 61.00p | 61.00p | 8818750 |
| 09/09/2015 | 61.00p | 61.00p | 61.00p | 61.00p | 0 |
| 08/09/2015 | 61.00p | 62.90p | 58.10p | 61.00p | 32000 |
| 07/09/2015 | 61.00p | 61.00p | 61.00p | 61.00p | 0 |
| 04/09/2015 | 61.00p | 61.00p | 58.10p | 61.00p | 1000 |
| 03/09/2015 | 61.50p | 62.20p | 59.00p | 61.00p | 4000 |
| 02/09/2015 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 01/09/2015 | 60.50p | 60.50p | 57.01p | 60.50p | 1500 |
| 28/08/2015 | 60.50p | 62.50p | 58.00p | 60.50p | 23200 |
| 27/08/2015 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 26/08/2015 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 25/08/2015 | 59.50p | 60.50p | 59.50p | 60.50p | 3000 |
| 24/08/2015 | 60.50p | 60.50p | 57.00p | 59.50p | 5969 |
| 21/08/2015 | 61.00p | 61.00p | 58.11p | 61.00p | 2150 |
| 20/08/2015 | 61.00p | 63.00p | 58.11p | 61.00p | 11425 |
| 19/08/2015 | 61.00p | 61.00p | 61.00p | 61.00p | 0 |
| 18/08/2015 | 61.00p | 63.00p | 58.11p | 61.00p | 4808 |
| 17/08/2015 | 61.00p | 61.00p | 61.00p | 61.00p | 0 |
| 14/08/2015 | 61.00p | 61.00p | 61.00p | 61.00p | 0 |
| 13/08/2015 | 61.00p | 61.00p | 61.00p | 61.00p | 0 |
| 12/08/2015 | 61.00p | 61.00p | 58.11p | 61.00p | 2000 |
| 11/08/2015 | 61.00p | 62.00p | 61.00p | 61.00p | 2014 |
| 10/08/2015 | 61.00p | 61.00p | 58.11p | 61.00p | 7000 |
| 07/08/2015 | 61.00p | 61.00p | 61.00p | 61.00p | 0 |
| 06/08/2015 | 61.00p | 61.00p | 61.00p | 61.00p | 0 |
| 05/08/2015 | 61.00p | 61.00p | 61.00p | 61.00p | 0 |
| 04/08/2015 | 61.00p | 62.00p | 58.11p | 61.00p | 9950 |
| 03/08/2015 | 61.00p | 61.00p | 61.00p | 61.00p | 0 |
| 31/07/2015 | 60.50p | 62.00p | 60.50p | 61.00p | 6500 |
| 30/07/2015 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 29/07/2015 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 28/07/2015 | 60.50p | 60.50p | 57.50p | 60.50p | 3460 |
| 27/07/2015 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 24/07/2015 | 60.50p | 61.00p | 60.50p | 60.50p | 0 |
| 23/07/2015 | 60.00p | 61.00p | 60.00p | 61.00p | 24630 |
| 22/07/2015 | 60.00p | 63.00p | 60.00p | 60.00p | 0 |
| 21/07/2015 | 59.00p | 63.00p | 59.00p | 63.00p | 9999 |
*Close Price adjusted for both dividends and splits