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
  +0.00p +0.00% 382.50p 380.00p 385.00p 387.75p 382.50p 382.50p 44,554 14:00:01
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 125.9 19.6 26.3 14.6 235.15

Taptica (TAP) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Aug 2017382.50.000.00%382.5387.7577,564
21 Aug 2017382.5-10.00-2.55%382.5392.75351,729
18 Aug 2017392.50003-10.00-2.48%392.50003410.00003119,425
17 Aug 2017402.5-2.50-0.62%402.5410.0000366,526
16 Aug 2017405-2.50-0.61%405407.4999672,208
15 Aug 2017407.49996-2.50-0.61%405412.590,140
14 Aug 2017410.000030.000.00%405412.5154,041
11 Aug 2017410.00003+7.00+1.74%402.541578,677
10 Aug 2017403-2.00-0.49%402.5407.49996128,616
09 Aug 20174050.000.00%402.5412.5108,308
08 Aug 20174050.000.00%405412.5480,391
07 Aug 2017405+10.00+2.53%398.5407.49996677,525
04 Aug 20173950.000.00%387.5395131,238
03 Aug 2017395+2.50+0.64%387.539570,946
02 Aug 2017392.50003+1.50+0.38%387.5394.00003141,046
01 Aug 2017390.99996+8.50+2.22%370394.00003277,062
31 Jul 2017382.5-0.50-0.13%370386.5677,063
28 Jul 2017383-7.00-1.79%380391.49996185,902
27 Jul 2017389.99996-5.00-1.27%389.99996397.53,155,667
26 Jul 2017395-22.50-5.39%392.50003402.510,833,851
25 Jul 2017417.5+2.50+0.60%410.00003417.583,280
24 Jul 2017415-10.00-2.35%412.12503425.00003101,009
Download more Taptica Historical Data

Taptica (TAP) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week405410382.5388.536067k352k137k-22.5-5.56%
1 Month400415370394.213167k11M894k-17.5-4.38%
3 Months305437.5267.5385.9431011M389k77.525.41%
6 Months235437.5217.5348.3453011M297k147.562.77%
1 Year128437.5128329.8485011M168k254.5198.83%
3 Years160437.558.5197.4576022M114k222.5139.06%
5 Years162437.558.5196.9878022M107k220.5136.11%
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:43 V: D:20170823 17:39:02