Share Name Share Symbol Market Type Share ISIN Share Description
Taptica LSE:TAP London Ordinary Share IL0011320343 ORD NIS0.01 (DI)
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -19.00p -4.23% 430.00p 425.00p 435.00p 445.00p 420.00p 445.00p 266,858 14:00:21
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 125.9 19.6 26.3 16.4 264.35

Taptica (TAP) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Oct 2017449-16.00-3.44%445465476,878
17 Oct 2017465+2.50+0.54%460465854,359
16 Oct 2017462.50.000.00%462.5465471,181
13 Oct 2017462.5+2.50+0.54%460465163,836
12 Oct 2017460+5.00+1.10%450460486,665
11 Oct 2017454.99996+2.50+0.55%452.5454.99996183,266
10 Oct 2017452.5+1.50+0.33%452.5454.99996305,805
09 Oct 2017451-9.00-1.96%440.00003460.62503306,715
06 Oct 2017460+7.50+1.66%412.5460264,666
05 Oct 2017452.5+7.50+1.69%445454.99996566,259
04 Oct 2017445+4.00+0.91%435445251,302
03 Oct 2017441.00003+15.50+3.64%420445246,083
02 Oct 2017425.50003+20.50+5.06%400425.50003165,991
29 Sep 2017405+22.00+5.74%380405388,108
28 Sep 2017383+0.50+0.13%374.99996383188,953
27 Sep 2017382.5-5.00-1.29%382.5385410,737
26 Sep 2017387.5+41.00+11.83%345.00003387.51,385,934
25 Sep 2017346.5+5.50+1.61%340347.375547,105
22 Sep 2017341-7.50-2.15%327.5341301,683
21 Sep 2017348.5-4.00-1.13%330355252,356
20 Sep 2017352.50.000.00%350357.5254,651
19 Sep 2017352.5+1.00+0.28%352.5357.5158,632
Download more Taptica Historical Data

Taptica (TAP) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week455465420460.2502164k854k491k-25-5.49%
1 Month350465327.5421.2896164k1M411k8022.86%
3 Months395465327.5398.616645k3M334k358.86%
6 Months301465267.5385.7589011M301k12942.86%
1 Year157.5465139351.1798011M213k272.5173.02%
3 Years15346558.5223.6758022M131k277181.05%
5 Years16246558.5222.7596022M117k268165.43%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:41 V: D:20171019 23:45:46