Taptica International (DI) (TAP) Share Price

Media Sector

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

Date Open High Low Close* Volume
20/07/2015 58.50p 59.00p 58.50p 59.00p 0
17/07/2015 59.00p 59.00p 57.00p 59.00p 1556
16/07/2015 59.50p 59.50p 57.00p 59.00p 5000
15/07/2015 59.50p 59.79p 57.00p 59.50p 81500
14/07/2015 59.50p 59.80p 57.00p 59.50p 50363
13/07/2015 59.50p 59.97p 57.10p 59.50p 9039
10/07/2015 59.50p 59.50p 57.01p 59.50p 2520
09/07/2015 59.50p 59.50p 57.25p 59.50p 5469
08/07/2015 59.50p 59.50p 57.81p 59.50p 7000
07/07/2015 59.50p 60.50p 59.50p 59.50p 810
06/07/2015 59.50p 59.50p 57.50p 59.50p 400000
03/07/2015 59.50p 59.50p 57.81p 59.50p 886
02/07/2015 59.50p 59.50p 57.78p 59.50p 3826
01/07/2015 63.00p 65.00p 58.00p 59.50p 328000
30/06/2015 63.50p 65.31p 61.00p 63.00p 80687
29/06/2015 63.50p 63.50p 60.00p 63.50p 1462
26/06/2015 66.50p 66.50p 63.00p 65.00p 5048
25/06/2015 67.00p 67.00p 66.50p 66.50p 0
24/06/2015 67.00p 67.00p 67.00p 67.00p 0
23/06/2015 69.50p 69.50p 64.00p 67.00p 9593
22/06/2015 69.50p 69.50p 66.00p 69.50p 1500
19/06/2015 69.50p 72.99p 66.00p 69.50p 8315
18/06/2015 69.50p 69.50p 66.07p 69.50p 1052
17/06/2015 69.50p 69.50p 66.00p 69.50p 82618
16/06/2015 71.50p 71.50p 67.00p 69.50p 60000
15/06/2015 71.50p 71.50p 68.00p 71.50p 12802
12/06/2015 72.00p 72.00p 69.00p 71.50p 22500
11/06/2015 72.00p 72.00p 69.00p 72.00p 28539
10/06/2015 72.00p 72.00p 69.00p 72.00p 41313
09/06/2015 73.50p 73.50p 69.00p 72.00p 50137
08/06/2015 73.50p 73.80p 71.00p 73.50p 7270
05/06/2015 74.50p 75.99p 71.50p 73.50p 29679
04/06/2015 70.00p 77.00p 70.00p 74.50p 36354
03/06/2015 67.50p 68.50p 65.00p 67.50p 18681
02/06/2015 67.50p 67.50p 65.00p 67.50p 42161
01/06/2015 66.50p 68.50p 65.00p 67.50p 35625
29/05/2015 70.00p 71.00p 66.50p 66.50p 23163
28/05/2015 76.00p 76.18p 67.00p 70.00p 144134
27/05/2015 117.50p 117.50p 117.50p 117.50p 0
26/05/2015 117.50p 119.50p 117.50p 117.50p 200
22/05/2015 117.50p 117.50p 117.50p 117.50p 0
21/05/2015 118.00p 118.00p 116.00p 117.50p 2633
20/05/2015 118.00p 118.00p 116.00p 118.00p 1934
19/05/2015 118.00p 119.50p 118.00p 118.00p 750
18/05/2015 120.00p 120.00p 117.00p 117.50p 8463
15/05/2015 118.00p 120.00p 116.00p 120.00p 17794
14/05/2015 119.00p 119.00p 118.00p 118.00p 3000
13/05/2015 119.00p 119.00p 119.00p 119.00p 0
12/05/2015 119.00p 119.00p 119.00p 119.00p 0
11/05/2015 119.00p 119.00p 119.00p 119.00p 0
08/05/2015 119.00p 119.00p 118.76p 119.00p 834
07/05/2015 119.00p 119.00p 118.00p 119.00p 285112
06/05/2015 122.50p 122.50p 118.00p 119.00p 13700
05/05/2015 122.50p 122.50p 120.00p 122.50p 500
01/05/2015 122.50p 122.50p 122.50p 122.50p 0
30/04/2015 122.50p 122.50p 122.50p 122.50p 0
29/04/2015 122.50p 122.50p 122.50p 122.50p 0
28/04/2015 122.50p 123.15p 121.10p 122.50p 3388
27/04/2015 122.50p 123.00p 120.50p 122.50p 12800
24/04/2015 122.50p 122.50p 122.50p 122.50p 0
23/04/2015 122.50p 122.50p 120.57p 122.50p 500
22/04/2015 126.50p 126.50p 120.00p 123.50p 8518
21/04/2015 130.50p 130.50p 123.00p 126.50p 28689
20/04/2015 130.50p 130.50p 130.50p 130.50p 150
17/04/2015 133.50p 133.50p 128.00p 130.50p 9774
16/04/2015 139.50p 139.50p 133.14p 133.50p 11911
15/04/2015 141.50p 141.50p 138.00p 140.50p 5000
14/04/2015 141.50p 141.50p 141.50p 141.50p 3850
13/04/2015 141.50p 141.50p 141.50p 141.50p 2650
10/04/2015 141.50p 142.00p 141.50p 141.50p 698
09/04/2015 141.50p 141.50p 141.50p 141.50p 3702
08/04/2015 141.50p 142.00p 139.00p 141.50p 1792
07/04/2015 141.50p 141.50p 141.50p 141.50p 14776
02/04/2015 141.50p 142.00p 141.50p 141.50p 1000
01/04/2015 141.50p 141.50p 141.50p 141.50p 0
31/03/2015 141.50p 141.50p 141.50p 141.50p 26144
30/03/2015 141.50p 141.50p 139.00p 141.50p 2000
27/03/2015 140.50p 145.00p 138.00p 141.50p 63098
26/03/2015 143.50p 143.50p 139.00p 140.50p 17900
25/03/2015 151.50p 151.50p 142.50p 143.50p 28405
24/03/2015 157.50p 157.50p 154.32p 155.50p 31964
23/03/2015 160.00p 160.00p 157.00p 157.50p 8868
20/03/2015 161.00p 162.00p 160.00p 160.00p 800
19/03/2015 161.00p 161.00p 161.00p 161.00p 0
18/03/2015 161.50p 161.50p 161.00p 161.00p 0
17/03/2015 161.50p 161.50p 161.50p 161.50p 0
16/03/2015 162.00p 162.00p 160.00p 161.50p 5000
13/03/2015 163.50p 163.75p 161.25p 162.00p 9000
12/03/2015 164.00p 164.00p 162.00p 163.50p 1000
11/03/2015 164.00p 164.00p 164.00p 164.00p 0
10/03/2015 167.50p 170.00p 164.00p 164.00p 16815
09/03/2015 171.00p 173.00p 166.00p 167.50p 18696
06/03/2015 166.50p 176.85p 166.50p 171.00p 51257
05/03/2015 152.50p 170.00p 152.50p 166.50p 45171
04/03/2015 152.50p 155.11p 152.50p 152.50p 4482
03/03/2015 152.50p 152.50p 152.50p 152.50p 0
02/03/2015 151.50p 155.00p 151.25p 152.50p 15403
27/02/2015 151.50p 154.09p 151.50p 151.50p 2500
26/02/2015 151.50p 151.50p 151.50p 151.50p 0
25/02/2015 153.50p 155.07p 150.00p 151.50p 12813
24/02/2015 157.50p 157.50p 153.00p 153.50p 8939
23/02/2015 159.50p 160.50p 154.00p 157.50p 22123
20/02/2015 157.50p 163.00p 157.00p 159.50p 28907
19/02/2015 157.50p 159.91p 157.50p 157.50p 11750
18/02/2015 148.50p 159.75p 148.50p 157.50p 43308
17/02/2015 147.50p 150.00p 147.50p 148.50p 2662
16/02/2015 146.00p 150.00p 146.00p 147.50p 2800
13/02/2015 142.50p 147.00p 142.50p 146.00p 7165
12/02/2015 142.50p 142.50p 142.50p 142.50p 0
11/02/2015 139.50p 146.00p 139.50p 142.50p 12128
10/02/2015 136.00p 140.00p 136.00p 139.50p 20387
09/02/2015 136.00p 136.00p 136.00p 136.00p 0
06/02/2015 134.50p 137.00p 132.00p 136.00p 2477
05/02/2015 131.50p 134.50p 131.50p 134.50p 3300
04/02/2015 128.00p 132.50p 128.00p 131.50p 16209
03/02/2015 125.00p 127.75p 124.12p 127.50p 38633
02/02/2015 122.00p 123.50p 122.00p 123.00p 1250
30/01/2015 120.00p 123.06p 120.00p 122.00p 113625
29/01/2015 119.50p 120.80p 118.00p 120.00p 9049
28/01/2015 119.50p 119.50p 117.50p 119.50p 2818
27/01/2015 118.50p 119.50p 118.50p 119.50p 3000
26/01/2015 118.50p 120.05p 118.50p 118.50p 3000
23/01/2015 118.50p 120.00p 118.50p 118.50p 2800
22/01/2015 117.50p 118.50p 117.50p 118.50p 0
21/01/2015 116.50p 118.75p 116.00p 117.50p 278765
20/01/2015 116.50p 116.50p 114.00p 116.00p 5100
19/01/2015 116.50p 116.50p 115.00p 116.50p 3500
16/01/2015 116.50p 116.50p 115.00p 116.50p 9075
15/01/2015 132.00p 132.00p 113.00p 113.00p 47238
14/01/2015 134.50p 134.50p 132.00p 132.00p 0
13/01/2015 134.50p 134.50p 132.00p 134.50p 3016
12/01/2015 136.50p 136.50p 130.00p 134.50p 10629
09/01/2015 136.50p 136.50p 136.50p 136.50p 0
08/01/2015 137.50p 137.50p 134.00p 136.50p 5000
07/01/2015 137.50p 137.50p 137.50p 137.50p 0
06/01/2015 137.50p 137.50p 137.50p 137.50p 0
05/01/2015 137.50p 137.50p 135.00p 137.50p 2903
02/01/2015 137.50p 137.50p 137.50p 137.50p 0
31/12/2014 137.50p 137.50p 137.50p 137.50p 0
30/12/2014 137.50p 137.50p 135.00p 137.50p 500
29/12/2014 137.50p 137.50p 135.00p 137.50p 400
24/12/2014 137.50p 138.25p 137.50p 137.50p 1000
23/12/2014 137.50p 137.50p 137.50p 137.50p 0
22/12/2014 137.50p 138.50p 137.50p 137.50p 400
19/12/2014 137.50p 137.50p 137.50p 137.50p 0
18/12/2014 137.50p 139.00p 137.50p 137.50p 719
17/12/2014 137.50p 137.50p 137.50p 137.50p 0
16/12/2014 138.00p 138.00p 136.10p 137.50p 1000
15/12/2014 139.50p 139.50p 135.00p 138.00p 13250
12/12/2014 139.50p 140.00p 139.50p 139.50p 7138
11/12/2014 139.50p 140.00p 139.50p 139.50p 2142
10/12/2014 139.50p 139.50p 139.50p 139.50p 0
09/12/2014 139.50p 139.50p 139.50p 139.50p 0
08/12/2014 139.50p 139.50p 139.50p 139.50p 0
05/12/2014 140.50p 140.50p 137.00p 139.50p 8500
04/12/2014 136.50p 140.50p 135.75p 140.50p 132015
03/12/2014 137.50p 137.50p 132.00p 133.00p 17608
02/12/2014 138.50p 138.50p 136.00p 138.00p 4000
01/12/2014 139.00p 139.00p 138.00p 138.50p 2500
28/11/2014 141.00p 141.00p 138.00p 139.00p 4847
27/11/2014 141.00p 141.00p 140.00p 141.00p 3357
26/11/2014 141.00p 141.00p 141.00p 141.00p 0
25/11/2014 141.00p 141.00p 141.00p 141.00p 0
24/11/2014 142.50p 142.50p 141.00p 141.00p 0
21/11/2014 142.50p 142.50p 140.00p 142.50p 2500
20/11/2014 142.50p 142.50p 140.00p 142.50p 3000
19/11/2014 144.50p 144.50p 142.00p 142.50p 2500
18/11/2014 153.00p 153.00p 142.00p 144.50p 29347
17/11/2014 153.00p 153.00p 151.00p 153.00p 1844
14/11/2014 153.00p 153.00p 153.00p 153.00p 0
13/11/2014 153.00p 153.00p 153.00p 153.00p 0
12/11/2014 153.00p 153.00p 151.00p 153.00p 609
11/11/2014 153.00p 153.00p 153.00p 153.00p 0
10/11/2014 153.00p 153.00p 153.00p 153.00p 0
07/11/2014 153.00p 153.00p 151.80p 153.00p 500
06/11/2014 153.00p 153.00p 153.00p 153.00p 0
05/11/2014 154.50p 154.50p 149.00p 153.00p 6200
04/11/2014 154.50p 154.50p 154.50p 154.50p 0
03/11/2014 154.50p 154.50p 154.50p 154.50p 0
31/10/2014 153.00p 157.00p 153.00p 154.50p 8035
30/10/2014 153.00p 153.00p 153.00p 153.00p 0
29/10/2014 153.00p 153.00p 153.00p 153.00p 0
28/10/2014 153.00p 153.00p 151.60p 153.00p 4617
27/10/2014 153.00p 153.00p 151.00p 153.00p 6455
24/10/2014 153.00p 153.00p 151.50p 153.00p 1481
23/10/2014 153.00p 153.00p 151.50p 153.00p 3623
22/10/2014 153.00p 153.00p 151.50p 153.00p 6637
21/10/2014 153.00p 153.00p 153.00p 153.00p 0
20/10/2014 153.00p 153.00p 151.00p 153.00p 0
17/10/2014 153.00p 153.00p 151.00p 151.00p 4200
16/10/2014 153.00p 153.00p 151.00p 153.00p 500
15/10/2014 153.00p 153.00p 151.00p 153.00p 2500
14/10/2014 155.00p 155.00p 151.00p 153.00p 6000
13/10/2014 155.00p 155.00p 151.00p 155.00p 5000
10/10/2014 155.00p 155.00p 155.00p 155.00p 0
09/10/2014 155.00p 155.00p 155.00p 155.00p 0
08/10/2014 155.00p 155.00p 155.00p 155.00p 0
07/10/2014 155.00p 155.00p 152.00p 155.00p 1500
06/10/2014 155.00p 155.00p 155.00p 155.00p 0
03/10/2014 155.00p 155.00p 155.00p 155.00p 0

*Close Price adjusted for both dividends and splits