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:
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
Taptica International (DI) (TAP) Share Price
Media Sector
| 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