Tap Global More Historical Data - TAP | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

TAP Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	0.95	0.00	0.00%	0.95	1.01	0.845	77,619
May 30 2024	0.95	0.00	0.00%	0.95	0.95	0.85	0.00
May 29 2024	0.95	0.00	0.00%	0.95	0.95	0.95	0.00
May 28 2024	0.95	0.00	0.00%	0.95	0.95	0.85	0.00
May 24 2024	0.95	0.00	0.00%	0.95	0.95	0.85	0.00
May 23 2024	0.95	0.00	0.00%	0.95	0.95	0.85	0.00
May 22 2024	0.95	0.05	5.56%	0.90	0.95	0.80	175,000
May 21 2024	0.90	-0.20	-18.18%	1.10	1.25	0.40	2,031,764
May 20 2024	1.10	0.10	10.00%	1.05	1.25	1.025	866,705
May 17 2024	1.00	0.00	0.00%	1.00	1.15	0.95	100,000
May 16 2024	1.00	0.00	0.00%	1.00	1.15	0.95	743,072
May 15 2024	1.00	0.00	0.00%	1.00	1.15	0.95	0.00
May 14 2024	1.00	0.00	0.00%	1.00	1.15	0.95	75,156
May 13 2024	1.00	0.00	0.00%	1.00	1.15	0.95	0.00
May 10 2024	1.00	0.00	0.00%	1.00	1.15	0.95	0.00
May 09 2024	1.00	-0.05	-4.76%	1.05	1.15	0.95	339,559
May 08 2024	1.05	0.00	0.00%	1.05	1.15	0.90	44,439
May 07 2024	1.05	0.00	0.00%	1.05	1.15	1.05	0.00
May 03 2024	1.05	0.00	0.00%	1.05	1.15	1.05	8,452
May 02 2024	1.05	0.00	0.00%	1.05	1.15	1.00	1,350,000
May 01 2024	1.05	0.00	0.00%	1.05	1.15	1.05	0.00
Apr 30 2024	1.05	0.00	0.00%	1.05	1.15	1.05	0.00
Apr 29 2024	1.05	0.00	0.00%	1.05	1.15	0.99	196,881
Apr 26 2024	1.05	0.00	0.00%	1.05	1.05	0.95	0.00
Apr 25 2024	1.05	0.00	0.00%	1.05	1.10	0.95	2,098,680
Apr 24 2024	1.05	0.00	0.00%	1.05	1.055	0.95	483,614
Apr 23 2024	1.05	0.05	5.00%	1.00	1.055	0.85	3,000
Apr 22 2024	1.00	0.00	0.00%	1.00	1.05	0.85	0.00
Apr 19 2024	1.00	0.00	0.00%	1.00	1.05	1.00	1,000,000
Apr 18 2024	1.00	0.00	0.00%	1.00	1.07	0.85	1,476,327
Apr 17 2024	1.00	-0.117	-10.47%	1.10	1.20	0.90	1,297,861
Apr 16 2024	1.117	-0.08	-6.92%	1.20	1.25	1.018	830,473
Apr 15 2024	1.20	0.00	0.00%	1.20	1.30	1.15	0.00
Apr 12 2024	1.20	0.00	0.00%	1.20	1.25	1.15	7,100
Apr 11 2024	1.20	0.00	0.00%	1.20	1.30	1.15	853,196
Apr 10 2024	1.20	0.00	0.00%	1.20	1.25	1.10	890,000
Apr 09 2024	1.20	0.00	0.00%	1.20	1.50	1.10	100,000
Apr 08 2024	1.20	-0.10	-7.69%	1.30	1.30	1.12	873,634
Apr 05 2024	1.30	-0.05	-3.70%	1.35	1.45	1.14	569,906
Apr 04 2024	1.35	0.00	0.00%	1.35	1.45	1.33	12,325
Apr 03 2024	1.35	0.00	0.00%	1.35	1.45	1.21	71,369
Apr 02 2024	1.35	0.00	0.00%	1.35	1.45	1.21	55,898
Mar 28 2024	1.35	0.00	0.00%	1.35	1.45	1.34	297,303
Mar 27 2024	1.35	-0.05	-3.57%	1.40	1.50	1.222	700,769
Mar 26 2024	1.40	-0.05	-3.45%	1.45	1.50	1.30	54,179
Mar 25 2024	1.45	0.00	0.00%	1.45	1.55	1.45	0.00
Mar 22 2024	1.45	0.00	0.00%	1.45	1.54	1.22	696,324
Mar 21 2024	1.45	0.10	7.41%	1.40	1.60	1.3252	1,359,899
Mar 20 2024	1.35	0.05	3.85%	1.30	1.45	1.20	2,240,923
Mar 19 2024	1.30	0.00	0.00%	1.30	1.40	1.237	4,227,264
Mar 18 2024	1.30	-0.10	-7.14%	1.40	1.45	1.23	856,540
Mar 15 2024	1.40	0.00	0.00%	1.45	1.45	1.33	182,359
Mar 14 2024	1.40	0.20	16.55%	1.20	1.472	1.20	1,622,809
Mar 13 2024	1.2012	0.00	0.10%	1.20	1.30	1.141	10,165,488
Mar 12 2024	1.20	-0.05	-4.00%	1.25	1.25	1.12	326,578
Mar 11 2024	1.25	0.00	0.00%	1.25	1.275	1.118	31,168
Mar 08 2024	1.25	0.00	0.00%	1.25	1.40	1.20	5,082
Mar 07 2024	1.25	-0.05	-3.85%	1.30	1.31	1.10	262,311
Mar 06 2024	1.30	0.00	0.00%	1.30	1.3695	1.15	591,310
Mar 05 2024	1.30	0.00	0.00%	1.30	1.33	1.15	10,978

BNP PARIBAS ISSUANCE

Morgan Stanley BV

Decentralized Social

Intesa Sanpaolo

Azimut Exploration

Exchange Traded

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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