Taptica International (DI) (TAP) Share Price

Media Sector

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

Date Open High Low Close* Volume
29/11/2017 407.50p 414.00p 400.00p 405.00p 44320
28/11/2017 407.50p 409.00p 405.00p 407.50p 15746
27/11/2017 407.50p 415.00p 403.00p 409.00p 53171
24/11/2017 405.00p 414.70p 402.50p 405.00p 85753
23/11/2017 415.00p 415.00p 405.00p 405.00p 40209
22/11/2017 387.50p 424.95p 385.00p 411.00p 81712
21/11/2017 395.00p 400.00p 380.00p 385.00p 150075
20/11/2017 395.00p 400.00p 390.00p 400.00p 91000
17/11/2017 395.00p 403.38p 391.00p 400.00p 394006
16/11/2017 382.50p 416.75p 379.77p 392.50p 531665
15/11/2017 387.50p 392.00p 360.00p 382.50p 153527
14/11/2017 405.00p 407.40p 386.00p 390.00p 190683
13/11/2017 410.00p 415.00p 401.11p 407.50p 39999
10/11/2017 410.00p 415.00p 405.00p 410.00p 77595
09/11/2017 412.50p 412.50p 405.00p 407.50p 114815
08/11/2017 410.00p 415.00p 405.00p 410.00p 148347
07/11/2017 412.50p 412.50p 407.00p 410.00p 197628
06/11/2017 410.00p 415.00p 405.00p 410.00p 54689
03/11/2017 412.50p 413.12p 405.00p 405.00p 45245
02/11/2017 415.00p 416.80p 405.00p 407.50p 94068
01/11/2017 422.50p 429.00p 410.00p 415.00p 479854
31/10/2017 417.50p 425.00p 400.00p 422.50p 149860
30/10/2017 437.50p 443.00p 415.00p 425.00p 116290
27/10/2017 440.00p 444.50p 435.00p 437.50p 72265
26/10/2017 447.50p 450.00p 437.00p 440.00p 138953
25/10/2017 447.50p 450.00p 446.00p 447.50p 55417
24/10/2017 440.00p 450.14p 436.70p 447.50p 50591
23/10/2017 437.50p 445.00p 430.20p 435.00p 44685
20/10/2017 435.00p 444.70p 419.16p 437.50p 53995
19/10/2017 445.00p 445.00p 416.00p 430.00p 224665
18/10/2017 460.00p 465.00p 445.00p 449.00p 77120
17/10/2017 465.00p 468.90p 455.00p 465.00p 668279
16/10/2017 462.50p 465.00p 462.50p 462.50p 404903
13/10/2017 460.00p 462.50p 460.00p 462.50p 171586
12/10/2017 455.00p 460.00p 450.00p 460.00p 8500
11/10/2017 452.50p 455.00p 452.50p 455.00p 177907
10/10/2017 452.50p 452.50p 451.00p 452.50p 305805
09/10/2017 445.00p 459.75p 445.00p 451.00p 60881
06/10/2017 452.50p 460.00p 452.50p 460.00p 23487
05/10/2017 445.00p 455.00p 445.00p 452.50p 15227
04/10/2017 435.00p 445.00p 435.00p 445.00p 251302
03/10/2017 427.50p 441.00p 427.50p 441.00p 2481
02/10/2017 406.50p 425.50p 405.00p 425.50p 165991
29/09/2017 383.00p 405.00p 383.00p 405.00p 380608
28/09/2017 380.00p 383.00p 375.50p 383.00p 188953
27/09/2017 384.00p 387.50p 382.50p 382.50p 410737
26/09/2017 360.00p 387.50p 360.00p 387.50p 99621
25/09/2017 341.00p 346.50p 341.00p 346.50p 100
22/09/2017 340.00p 341.00p 340.00p 341.00p 25700
21/09/2017 350.00p 350.00p 342.00p 348.50p 41861
20/09/2017 352.50p 352.50p 350.00p 352.50p 33500
19/09/2017 352.50p 352.50p 351.50p 352.50p 155632
18/09/2017 352.50p 354.00p 351.50p 351.50p 12100
15/09/2017 362.50p 362.50p 335.00p 352.50p 13381
14/09/2017 377.50p 377.50p 360.00p 360.00p 61704
13/09/2017 385.00p 387.50p 382.50p 382.50p 160991
12/09/2017 385.00p 389.00p 385.00p 387.50p 63342
11/09/2017 372.50p 385.00p 372.50p 385.00p 180732
08/09/2017 372.50p 372.50p 372.50p 372.50p 64463
07/09/2017 372.50p 372.50p 372.50p 372.50p 67182
06/09/2017 372.50p 373.50p 372.50p 372.50p 92228
05/09/2017 370.00p 373.50p 370.00p 373.50p 104316
04/09/2017 370.00p 372.50p 370.00p 370.00p 45224
01/09/2017 372.50p 372.50p 372.50p 372.50p 95801
31/08/2017 372.50p 372.50p 372.50p 372.50p 92850
30/08/2017 370.00p 372.50p 370.00p 372.50p 121178
29/08/2017 380.00p 380.00p 367.50p 367.50p 15500
25/08/2017 362.50p 370.00p 360.00p 370.00p 50155
24/08/2017 382.50p 382.50p 360.00p 360.00p 102157
23/08/2017 382.50p 382.50p 382.50p 382.50p 44554
22/08/2017 382.50p 382.50p 382.50p 382.50p 77564
21/08/2017 392.50p 392.50p 382.50p 382.50p 351729
18/08/2017 402.50p 403.00p 392.50p 392.50p 418
17/08/2017 405.00p 405.00p 402.50p 402.50p 63526
16/08/2017 405.00p 407.50p 405.00p 405.00p 72208
15/08/2017 410.00p 410.00p 407.50p 407.50p 12800
14/08/2017 410.00p 410.00p 405.00p 410.00p 3500
11/08/2017 407.50p 415.00p 407.50p 410.00p 6361
10/08/2017 405.00p 405.00p 403.00p 403.00p 1282
09/08/2017 405.00p 405.00p 405.00p 405.00p 2199
08/08/2017 405.00p 405.00p 405.00p 405.00p 473674
07/08/2017 400.00p 405.00p 400.00p 405.00p 122599
04/08/2017 392.50p 395.00p 392.50p 395.00p 31055
03/08/2017 392.50p 395.00p 392.50p 395.00p 241
02/08/2017 392.00p 392.50p 391.00p 392.50p 141046
01/08/2017 386.00p 394.00p 386.00p 391.00p 119105
31/07/2017 382.00p 383.00p 381.00p 382.50p 52399
28/07/2017 391.00p 391.00p 381.50p 383.00p 182902
27/07/2017 395.00p 395.00p 390.00p 390.00p 83273
26/07/2017 400.00p 400.00p 395.00p 395.00p 130033
25/07/2017 415.00p 417.50p 415.00p 417.50p 83280
24/07/2017 425.00p 425.00p 414.00p 415.00p 101009
21/07/2017 433.50p 433.50p 417.50p 425.00p 142322
20/07/2017 436.00p 437.00p 432.00p 433.50p 187612
19/07/2017 405.50p 437.00p 405.50p 437.00p 55676
18/07/2017 387.50p 406.00p 387.50p 406.00p 20000
17/07/2017 371.00p 386.00p 371.00p 386.00p 31670
14/07/2017 367.50p 371.00p 365.00p 371.00p 184876
13/07/2017 362.00p 365.00p 362.00p 365.00p 60232
12/07/2017 365.00p 365.00p 362.00p 365.00p 6429
11/07/2017 367.50p 371.00p 367.50p 370.00p 37465
10/07/2017 374.00p 374.00p 371.00p 371.00p 2000
07/07/2017 374.00p 374.00p 372.50p 374.00p 88649
06/07/2017 374.00p 375.00p 374.00p 374.00p 232974
05/07/2017 367.50p 374.00p 367.50p 374.00p 127359
04/07/2017 362.50p 365.00p 361.50p 361.50p 25400
03/07/2017 360.00p 362.50p 360.00p 362.50p 14605
30/06/2017 352.50p 360.00p 352.50p 360.00p 67708
29/06/2017 340.00p 365.00p 340.00p 352.50p 26520
28/06/2017 332.50p 340.00p 330.00p 340.00p 6017
27/06/2017 327.50p 332.50p 327.50p 332.50p 6143
26/06/2017 340.00p 340.00p 327.50p 327.50p 83790
23/06/2017 340.00p 340.00p 340.00p 340.00p 45862
22/06/2017 332.50p 340.00p 332.50p 340.00p 0
21/06/2017 347.50p 347.50p 327.50p 332.50p 0
20/06/2017 347.50p 355.00p 347.50p 347.50p 999
19/06/2017 342.50p 355.00p 342.50p 355.00p 14000
16/06/2017 320.00p 345.00p 317.49p 342.50p 91781
15/06/2017 345.00p 348.50p 315.00p 320.00p 98676
14/06/2017 342.50p 359.25p 340.00p 345.00p 209228
13/06/2017 305.00p 345.00p 305.00p 342.50p 427611
12/06/2017 300.00p 310.00p 298.70p 305.00p 43047
09/06/2017 305.00p 305.00p 295.10p 300.00p 124242
08/06/2017 305.00p 309.95p 303.10p 305.00p 89485
07/06/2017 305.00p 310.00p 300.10p 305.00p 229137
06/06/2017 302.50p 307.00p 300.00p 302.50p 73188
05/06/2017 295.00p 305.00p 291.99p 302.50p 425280
02/06/2017 275.00p 299.90p 272.00p 295.00p 91821
01/06/2017 302.50p 302.50p 266.10p 275.50p 165074
31/05/2017 305.00p 310.00p 299.99p 302.50p 77105
30/05/2017 305.00p 310.00p 302.99p 305.00p 71754
26/05/2017 305.00p 305.00p 300.00p 305.00p 54430
25/05/2017 305.00p 305.00p 302.00p 305.00p 13840
24/05/2017 305.00p 310.00p 302.50p 305.00p 75269
23/05/2017 302.50p 305.00p 302.50p 305.00p 101739
22/05/2017 282.50p 305.00p 282.50p 302.50p 316890
19/05/2017 280.00p 289.85p 277.25p 281.00p 97191
18/05/2017 280.00p 285.00p 275.66p 280.00p 62142
17/05/2017 280.00p 288.00p 275.00p 280.00p 76784
16/05/2017 290.00p 290.00p 280.00p 282.50p 40066
15/05/2017 290.00p 291.00p 285.00p 290.00p 47988
12/05/2017 292.50p 295.00p 285.00p 290.00p 55096
11/05/2017 292.50p 295.00p 290.00p 295.00p 29488
10/05/2017 292.50p 295.00p 292.50p 292.50p 108203
09/05/2017 290.00p 295.00p 290.00p 292.50p 172893
08/05/2017 282.50p 294.50p 280.10p 290.00p 78258
05/05/2017 297.50p 300.00p 275.55p 282.50p 163257
04/05/2017 297.50p 300.00p 296.00p 299.00p 69406
03/05/2017 297.50p 300.00p 295.00p 297.50p 37941
02/05/2017 297.50p 300.00p 295.50p 297.50p 128567
28/04/2017 297.50p 300.00p 295.00p 297.50p 81732
27/04/2017 297.50p 298.75p 295.50p 297.50p 17163
26/04/2017 297.50p 300.00p 295.50p 297.50p 20234
25/04/2017 297.50p 299.99p 296.60p 297.50p 25170
24/04/2017 297.50p 300.00p 296.25p 297.50p 42985
21/04/2017 290.00p 300.00p 287.00p 297.50p 57651
20/04/2017 301.00p 314.50p 285.75p 290.00p 167449
19/04/2017 299.00p 304.00p 299.00p 303.00p 246875
18/04/2017 299.00p 302.60p 296.00p 299.00p 277345
13/04/2017 299.00p 300.40p 295.50p 299.00p 59982
12/04/2017 300.00p 301.00p 295.80p 299.00p 56915
11/04/2017 300.00p 302.94p 298.50p 300.00p 58357
10/04/2017 298.00p 301.00p 298.00p 300.00p 101514
07/04/2017 298.00p 301.09p 295.00p 298.00p 72769
06/04/2017 300.50p 301.00p 295.00p 298.00p 93540
05/04/2017 298.00p 301.00p 298.00p 300.50p 213961
04/04/2017 295.50p 300.99p 295.50p 298.00p 174681
03/04/2017 287.00p 300.99p 287.00p 295.50p 347249
31/03/2017 287.00p 292.60p 282.11p 287.00p 22361
30/03/2017 287.00p 294.00p 280.00p 287.00p 39302
29/03/2017 287.00p 293.90p 283.00p 287.00p 84241
28/03/2017 287.00p 293.50p 285.00p 287.00p 5965845
27/03/2017 280.00p 294.00p 280.00p 287.00p 57158
24/03/2017 277.50p 285.00p 270.11p 280.00p 52371
23/03/2017 282.50p 285.00p 270.11p 277.50p 68596
22/03/2017 290.00p 292.00p 265.01p 282.50p 620663
21/03/2017 295.00p 297.40p 285.00p 292.50p 143456
20/03/2017 295.00p 325.00p 287.55p 295.00p 525437
17/03/2017 280.00p 299.87p 280.00p 292.50p 174321
16/03/2017 272.50p 284.00p 272.25p 277.50p 74288
15/03/2017 272.50p 275.50p 268.75p 272.50p 40389
14/03/2017 272.50p 277.75p 271.50p 272.50p 31818
13/03/2017 267.50p 279.99p 267.50p 272.50p 45471
10/03/2017 255.00p 289.00p 255.00p 266.50p 359303
09/03/2017 230.00p 259.00p 227.00p 255.00p 119965
08/03/2017 231.00p 231.00p 228.10p 231.00p 71636
07/03/2017 231.00p 232.00p 230.20p 231.00p 30173
06/03/2017 231.00p 231.00p 230.00p 231.00p 15821
03/03/2017 231.00p 231.00p 227.56p 231.00p 15668
02/03/2017 231.00p 235.00p 230.75p 231.00p 44950
01/03/2017 231.00p 235.00p 229.00p 235.00p 76873
28/02/2017 227.50p 235.00p 225.70p 231.00p 191864
27/02/2017 227.50p 232.90p 225.00p 227.50p 30176
24/02/2017 227.50p 233.35p 227.50p 227.50p 31788
23/02/2017 227.50p 234.99p 226.00p 227.50p 41911
22/02/2017 235.00p 235.00p 211.00p 227.50p 72189
21/02/2017 237.50p 240.00p 230.50p 235.00p 33733
20/02/2017 237.50p 240.00p 235.00p 237.50p 21471
17/02/2017 237.50p 240.00p 237.50p 237.50p 36341
16/02/2017 240.00p 240.40p 234.50p 237.50p 33306

*Close Price adjusted for both dividends and splits