Tap Global Group Plc Historical Data - TAP | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
UK
AQSE
Tap Global Group Plc (TAP)
Tap Global Group Plc (TAP) Historical

Tap Global Group Plc (TAP)

3.05

-0.20

(-6.15%)

Closed November 21 11:30AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.15	60.5263157895	1.9	3.58	1.9	5217988	2.97432097	DE
4	2.35	335.714285714	0.7	3.58	0.565	1995871	2.4117661	DE
12	2.35	335.714285714	0.7	3.58	0.565	839611	2.06753166	DE
26	1.95	177.272727273	1.1	3.58	0.4	522244	1.75373184	DE
52	0.85	38.6363636364	2.2	3.58	0.4	557253	1.63961098	DE
156	-0.95	-23.75	4	6.29	0.4	876318	2.68508211	DE
260	-0.95	-23.75	4	6.29	0.4	876318	2.68508211	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732120140	3.295	0.3	9.83	3	3.295	2.86	1162543
1732033620	3	-0.4	-11.76	3.4	3.58	3	3127708
1731947580	3.4	0.38	12.58	3	3.575	2.85	5725524
1731688080	3.02	0.37	13.96	2.7	3.18	2.4	6277929
1731598260	2.65	0.9	51.43	1.9	2.9	1.9	9796236
1731511920	1.75	0.68	62.79	1.075	1.85	1	3651887
1731428820	1.075	0.2	22.86	0.875	1.15	0.8	3861420
1731342540	0.875	0.175	25.00	0.75	0.925	0.6711	1676709
1731083160	0.7	0	0.00	0.7	0.72	0.65	513062
1730993820	0.7	0	0.00	0.7	0.722	0.61	250431
1730910480	0.7	0	0.00	0.7	0.7	0.7	0
1730824080	0.7	0	0.00	0.7	0.7	0.65	0
1730737740	0.7	0	0.00	0.7	0.75	0.65	0
1730475300	0.7	0	0.00	0.7	0.7	0.5649999	569267
1730388900	0.7	0	0.00	0.7	0.722	0.65	207756
1730305440	0.7	0	0.00	0.7	0.7	0.65	0
1730193840	0.7	0	0.00	0.7	0.75	0.625	565606
1730132940	0.7	0	0.00	0.7	0.7	0.643	50000
1729869960	0.7	0	0.00	0.7	0.8	0.64	279161
1729783680	0.7	0	0.00	0.7	0.8	0.65	206318
1729697340	0.7	0	0.00	0.7	0.7	0.65	0
1729610340	0.7	0	0.00	0.7	0.8	0.65	0
1729524420	0.7	0	0.00	0.7	0.8	0.65	115924
1729262100	0.7	0	0.00	0.7	0.7	0.65	0
1729178580	0.7	0	0.00	0.7	0.7	0.636	72544
1729092540	0.7	0	0.00	0.7	0.7825	0.65	36811
1729006140	0.7	0	0.00	0.7	0.7	0.65	0
1728919680	0.7	0	0.00	0.7	0.7	0.65	0
1728657480	0.7	0	0.00	0.7	0.7	0.63	376104
1728574140	0.7	0	0.00	0.7	0.7825	0.63	59886
1728484740	0.7	0	0.00	0.7	0.8	0.6351	59355
1728401340	0.7	0	0.00	0.7	0.7	0.6351	30380
1728311580	0.7	0	0.00	0.7	0.74	0.65	200792
1728053040	0.7	0	0.00	0.7	0.75	0.65	399468
1727966700	0.7	0	0.00	0.7	0.8	0.65	0
1727882940	0.7	0	0.00	0.7	0.75	0.63	249624
1727793720	0.7	0	0.00	0.7	0.7	0.625	135371
1727710080	0.7	0	0.00	0.7	0.7	0.633	75000
1727447580	0.7	0	0.00	0.7	0.7	0.65	0
1727364240	0.7	0	0.00	0.7	0.7	0.65	0
1727277960	0.7	0	0.00	0.7	0.7	0.65	0
1727191740	0.7	0	0.00	0.7	0.7	0.633	3400
1727102220	0.7	0	0.00	0.7	0.7	0.633	7978
1726843740	0.7	0	0.00	0.7	0.74	0.6321	109820
1726756740	0.7	-0.05	-6.67	0.75	0.9	0.62	66175
1726669920	0.75	0	0.00	0.75	0.9	0.7	119223
1726586700	0.75	0	0.00	0.75	0.9	0.7	116396
1726498920	0.75	0	0.00	0.75	0.85	0.7	35277
1726238280	0.75	-0.05	-6.25	0.8	0.9	0.7	292241
1726151880	0.8	-0.1	-11.11	0.9	0.92	0.75	291345
1726068360	0.9	0	0.00	0.9	0.9	0.9	0
1725981960	0.9	0	0.00	0.9	0.95	0.811	531880
1725892800	0.9	0	0.00	0.9	0.977	0.8	666371
1725633480	0.9	0	0.00	0.9	0.95	0.85	2046065
1725547140	0.9	0	0.00	0.9	0.9784	0.85	100000
1725460740	0.9	-0.05	-5.26	0.95	1.02	0.85	921817
1725374160	0.95	0.25	35.71	0.7	1.062	0.7	3087716
1725287700	0.7	0	0.00	0.7	0.8	0.7	11173
1725028800	0.7	0	0.00	0.7	0.85	0.7	0
1724942100	0.7	0	0.00	0.7	0.8	0.63	557741
1724858700	0.7	0	0.00	0.7	0.9	0.7	500000
1724772540	0.7	0	0.00	0.7	0.8	0.7	0
1724423820	0.7	0	0.00	0.7	0.8	0.7	2500
1724340540	0.7	0	0.00	0.7	0.8	0.627	129749
1724251080	0.7	0	0.00	0.7	0.9	0.7	25073

Coe Fx 28% Mar27 Try

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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