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
  +14.00p +3.33% 434.00p 410.00p 420.00p 422.50p 415.00p 420.00p 107,435 16:35:03
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 101.9 15.9 21.3 23.0 293.18

Taptica (TAP) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Feb 2018420-15.00-3.45%417.5440.00003129,378
20 Feb 20184350.000.00%425.00003437.5364,092
19 Feb 2018435+25.00+6.10%405435365,469
16 Feb 2018410.00003-15.00-3.53%402.5415199,171
15 Feb 2018425.00003+26.00+6.52%392.50003425.00003132,161
14 Feb 20183990.000.00%392.5000339963,867
13 Feb 2018399-6.00-1.48%39541582,978
12 Feb 2018405+5.00+1.25%395415158,087
09 Feb 2018400-7.00-1.72%385410.00003159,900
08 Feb 2018406.99996-8.00-1.93%406.99996427.5196,711
07 Feb 2018415+12.50+3.11%400417.5358,677
06 Feb 2018402.5-14.50-3.48%357.5405901,036
05 Feb 2018417-29.00-6.50%387.5445532,409
02 Feb 2018446+1.00+0.22%44645387,194
01 Feb 20184450.000.00%445450.5113,481
31 Jan 2018445-1.00-0.22%440.00003452.5165,926
30 Jan 20184460.000.00%446450253,477
29 Jan 2018446+1.00+0.22%445450104,054
26 Jan 2018445-20.00-4.30%444450211,639
25 Jan 2018465+20.00+4.49%446465534,119
24 Jan 2018445-1.00-0.22%4454501,307,988
23 Jan 2018446-3.00-0.67%446452.5405,579
22 Jan 2018449+4.00+0.90%437.5449973,352
Download more Taptica Historical Data

Taptica (TAP) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week395440392.5428.0759129k365k238k399.87%
1 Month447.5465357.5425.302864k901k256k-13.5-3.02%
3 Months407.5515357.5444.116527k9M416k26.56.50%
6 Months382.5515327.5426.859818k9M330k51.513.46%
1 Year227.5515225389.930199911M317k206.590.77%
3 Years151.551558.5273.65274522M202k282.5186.47%
5 Years16251558.5271.23493222M170k272167.90%
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:42 V: D:20180222 22:57:22