TLA Worldwide (TLA) Share Price

Media Sector

  1. Home
    2. /
  2. Company
    3. /
  3. TLA Worldwide

Date Open High Low Close* Volume
30/08/2019 1.55p 1.86p 1.38p 1.70p 2245803
29/08/2019 1.90p 2.00p 1.34p 1.50p 7087905
28/08/2019 1.50p 2.10p 1.45p 1.70p 5231165
27/08/2019 1.60p 2.19p 1.31p 1.50p 6209035
26/08/2019 1.85p 1.85p 1.41p 1.60p 4782398
23/08/2019 1.85p 1.85p 1.41p 1.60p 4782398
22/08/2019 2.15p 2.20p 1.68p 1.85p 3062810
21/08/2019 2.55p 2.55p 2.08p 2.15p 5334929
20/08/2019 2.10p 3.36p 2.10p 2.50p 10032898
19/08/2019 1.35p 2.55p 1.03p 2.10p 6955340
16/08/2019 1.25p 1.87p 1.00p 1.35p 6196029
15/08/2019 1.75p 2.33p 1.22p 1.25p 11786448
14/08/2019 0.45p 2.46p 0.45p 1.55p 29685336
13/08/2019 0.45p 0.48p 0.41p 0.45p 1542699
12/08/2019 0.50p 0.50p 0.45p 0.45p 916815
09/08/2019 0.68p 0.68p 0.40p 0.50p 6558014
08/08/2019 0.25p 0.80p 0.25p 0.68p 11469841
07/08/2019 0.33p 0.33p 0.25p 0.25p 2976072
06/08/2019 0.33p 0.33p 0.33p 0.33p 0
05/08/2019 0.33p 0.33p 0.33p 0.33p 0
02/08/2019 0.33p 0.33p 0.30p 0.33p 50
01/08/2019 0.75p 0.75p 0.33p 0.33p 1206306
31/07/2019 0.75p 0.75p 0.75p 0.75p 0
30/07/2019 0.75p 0.75p 0.75p 0.75p 0
29/07/2019 0.75p 0.75p 0.75p 0.75p 0
26/07/2019 0.75p 0.75p 0.75p 0.75p 0
25/07/2019 0.75p 0.75p 0.75p 0.75p 11321
24/07/2019 0.75p 0.75p 0.75p 0.75p 0
23/07/2019 0.75p 0.75p 0.75p 0.75p 0
22/07/2019 0.75p 0.75p 0.75p 0.75p 0
19/07/2019 0.75p 0.75p 0.75p 0.75p 0
18/07/2019 0.75p 0.80p 0.50p 0.75p 22187
17/07/2019 0.75p 0.75p 0.75p 0.75p 0
16/07/2019 0.75p 0.75p 0.75p 0.75p 0
15/07/2019 0.75p 0.75p 0.50p 0.75p 9039
12/07/2019 0.75p 0.75p 0.75p 0.75p 0
11/07/2019 0.95p 0.95p 0.75p 0.75p 0
10/07/2019 0.75p 0.75p 0.46p 0.75p 123126
09/07/2019 0.75p 0.75p 0.75p 0.75p 0
08/07/2019 0.95p 0.95p 0.75p 0.75p 6250
05/07/2019 0.95p 0.95p 0.50p 0.95p 6300
04/07/2019 0.95p 0.95p 0.95p 0.95p 0
03/07/2019 0.70p 0.95p 0.50p 0.95p 269290
02/07/2019 1.00p 1.00p 0.70p 0.70p 0
01/07/2019 0.70p 0.70p 0.50p 0.70p 16689
28/06/2019 0.70p 0.70p 0.70p 0.70p 0
27/06/2019 0.65p 0.77p 0.65p 0.70p 1100
26/06/2019 0.65p 0.70p 0.65p 0.70p 0
25/06/2019 0.70p 0.70p 0.70p 0.70p 0
24/06/2019 0.70p 0.70p 0.70p 0.70p 0
21/06/2019 0.70p 0.70p 0.50p 0.70p 15448
20/06/2019 0.70p 0.70p 0.70p 0.70p 0
19/06/2019 0.70p 0.70p 0.70p 0.70p 0
18/06/2019 0.70p 0.70p 0.70p 0.70p 0
17/06/2019 0.65p 0.70p 0.65p 0.70p 0
14/06/2019 0.70p 0.70p 0.50p 0.70p 58600
13/06/2019 0.70p 0.70p 0.70p 0.70p 0
12/06/2019 0.70p 0.70p 0.70p 0.70p 0
11/06/2019 0.70p 0.70p 0.70p 0.70p 0
10/06/2019 0.70p 0.70p 0.70p 0.70p 0
07/06/2019 0.70p 0.70p 0.70p 0.70p 0
06/06/2019 0.70p 0.70p 0.70p 0.70p 0
05/06/2019 0.70p 0.70p 0.70p 0.70p 0
04/06/2019 0.70p 0.70p 0.70p 0.70p 0
03/06/2019 0.70p 0.75p 0.70p 0.70p 2500
31/05/2019 0.75p 0.75p 0.75p 0.75p 0
30/05/2019 0.75p 0.75p 0.75p 0.75p 0
29/05/2019 0.75p 0.75p 0.75p 0.75p 0
28/05/2019 0.75p 0.75p 0.75p 0.75p 0
27/05/2019 0.75p 0.75p 0.63p 0.75p 58000
24/05/2019 0.75p 0.75p 0.63p 0.75p 58000
23/05/2019 0.75p 0.75p 0.75p 0.75p 0
22/05/2019 0.75p 0.75p 0.75p 0.75p 0
21/05/2019 0.75p 0.75p 0.75p 0.75p 0
20/05/2019 0.75p 0.75p 0.75p 0.75p 0
17/05/2019 0.75p 0.75p 0.75p 0.75p 60827
16/05/2019 0.75p 0.75p 0.75p 0.75p 0
15/05/2019 0.75p 0.75p 0.63p 0.75p 13131
14/05/2019 0.75p 0.75p 0.63p 0.75p 3625
13/05/2019 0.75p 0.75p 0.75p 0.75p 0
10/05/2019 0.75p 0.75p 0.75p 0.75p 50000
09/05/2019 0.75p 0.75p 0.75p 0.75p 0
08/05/2019 0.75p 0.75p 0.63p 0.75p 1731
07/05/2019 0.83p 0.83p 0.75p 0.75p 4125
06/05/2019 0.83p 0.83p 0.83p 0.83p 0
03/05/2019 0.83p 0.83p 0.83p 0.83p 0
02/05/2019 0.83p 0.83p 0.83p 0.83p 58072
01/05/2019 0.83p 0.83p 0.83p 0.83p 0
30/04/2019 0.83p 0.83p 0.83p 0.83p 110000
29/04/2019 0.83p 0.83p 0.83p 0.83p 0
26/04/2019 0.83p 0.83p 0.75p 0.83p 3048
25/04/2019 0.88p 0.88p 0.83p 0.83p 12000
24/04/2019 0.88p 0.88p 0.88p 0.88p 0
23/04/2019 0.88p 1.00p 0.88p 0.88p 41500
22/04/2019 0.88p 0.88p 0.88p 0.88p 0
19/04/2019 0.88p 0.88p 0.88p 0.88p 0
18/04/2019 0.88p 0.88p 0.88p 0.88p 0
17/04/2019 0.88p 0.88p 0.88p 0.88p 0
16/04/2019 0.88p 0.88p 0.88p 0.88p 0
15/04/2019 0.90p 0.90p 0.80p 0.88p 25000
12/04/2019 1.00p 1.00p 0.80p 0.90p 8398
11/04/2019 1.00p 1.00p 1.00p 1.00p 0
10/04/2019 1.00p 1.00p 1.00p 1.00p 0
09/04/2019 1.00p 1.00p 1.00p 1.00p 0
08/04/2019 1.00p 1.00p 0.80p 1.00p 11000
05/04/2019 1.00p 1.00p 1.00p 1.00p 0
04/04/2019 1.10p 1.10p 1.00p 1.00p 8413
03/04/2019 1.10p 1.10p 1.10p 1.10p 0
02/04/2019 1.10p 1.10p 1.10p 1.10p 0
01/04/2019 1.10p 1.10p 1.00p 1.10p 15000
29/03/2019 1.10p 1.10p 1.10p 1.10p 0
28/03/2019 1.10p 1.10p 1.00p 1.10p 37009
27/03/2019 1.10p 1.10p 1.10p 1.10p 0
26/03/2019 1.10p 1.10p 1.10p 1.10p 0
25/03/2019 1.10p 1.10p 1.00p 1.10p 39299
22/03/2019 1.50p 1.50p 1.00p 1.10p 30000
21/03/2019 1.50p 1.50p 1.25p 1.25p 0
20/03/2019 1.25p 1.25p 1.25p 1.25p 0
19/03/2019 1.25p 1.25p 1.25p 1.25p 49380
18/03/2019 1.25p 1.25p 1.25p 1.25p 0
15/03/2019 1.25p 1.25p 1.25p 1.25p 0
14/03/2019 1.50p 1.50p 1.25p 1.25p 5505
13/03/2019 1.25p 1.25p 1.25p 1.25p 0
12/03/2019 1.25p 1.25p 1.00p 1.25p 36200
11/03/2019 1.50p 1.50p 1.25p 1.25p 0
08/03/2019 1.25p 1.25p 1.25p 1.25p 0
07/03/2019 1.50p 1.50p 1.00p 1.25p 200000
06/03/2019 1.50p 1.63p 1.25p 1.63p 6070
05/03/2019 1.50p 1.63p 1.50p 1.63p 0
04/03/2019 1.50p 1.63p 1.50p 1.63p 0
01/03/2019 1.63p 1.63p 1.63p 1.63p 0
28/02/2019 1.50p 1.63p 1.50p 1.63p 0
27/02/2019 1.50p 1.63p 1.27p 1.63p 600
26/02/2019 1.50p 1.63p 1.50p 1.63p 0
25/02/2019 1.50p 1.63p 1.50p 1.63p 0
22/02/2019 1.63p 1.63p 1.63p 1.63p 0
21/02/2019 1.50p 1.63p 1.50p 1.63p 0
20/02/2019 1.63p 1.63p 1.63p 1.63p 0
19/02/2019 1.50p 1.63p 1.50p 1.63p 0
18/02/2019 1.50p 1.63p 1.50p 1.63p 0
15/02/2019 1.50p 1.63p 1.50p 1.63p 0
14/02/2019 1.63p 1.63p 1.63p 1.63p 0
13/02/2019 1.50p 1.63p 1.50p 1.63p 0
12/02/2019 1.63p 1.62p 1.25p 1.63p 2670
11/02/2019 1.50p 1.63p 1.26p 1.63p 197150
08/02/2019 1.50p 1.63p 1.50p 1.63p 2257100
07/02/2019 1.63p 1.62p 1.62p 1.63p 0
06/02/2019 1.63p 1.63p 1.63p 1.63p 0
05/02/2019 1.63p 1.63p 1.63p 1.63p 0
04/02/2019 1.50p 1.80p 1.25p 1.63p 46664
01/02/2019 1.50p 1.63p 1.25p 1.63p 6470
31/01/2019 1.63p 1.63p 1.35p 1.63p 10950
30/01/2019 1.63p 1.63p 1.63p 1.63p 0
29/01/2019 1.63p 1.63p 1.63p 1.63p 0
28/01/2019 1.50p 1.70p 1.50p 1.63p 2591
25/01/2019 1.75p 1.75p 1.45p 1.63p 113453
24/01/2019 1.75p 1.75p 1.51p 1.75p 1389
23/01/2019 1.75p 1.75p 1.75p 1.75p 0
22/01/2019 1.75p 1.75p 1.50p 1.75p 300000
21/01/2019 2.50p 2.50p 1.75p 1.75p 0
18/01/2019 2.50p 2.50p 2.50p 2.50p 0
17/01/2019 2.50p 2.50p 2.50p 2.50p 0
16/01/2019 2.50p 2.50p 2.50p 2.50p 0
15/01/2019 2.50p 2.50p 2.50p 2.50p 0
14/01/2019 2.50p 2.50p 2.50p 2.50p 0
11/01/2019 2.50p 2.50p 2.50p 2.50p 0
10/01/2019 2.50p 2.50p 2.50p 2.50p 0
09/01/2019 2.50p 2.50p 2.50p 2.50p 0
08/01/2019 2.50p 2.50p 2.50p 2.50p 0
07/01/2019 2.50p 2.50p 2.50p 2.50p 0
04/01/2019 2.50p 2.50p 2.50p 2.50p 0
03/01/2019 2.50p 2.50p 2.50p 2.50p 0
02/01/2019 2.50p 2.50p 2.00p 2.50p 21000
01/01/2019 2.50p 2.50p 2.50p 2.50p 0
31/12/2018 2.50p 2.50p 2.50p 2.50p 0
28/12/2018 2.50p 2.50p 2.50p 2.50p 0
27/12/2018 2.50p 2.50p 2.50p 2.50p 0
26/12/2018 2.50p 2.50p 2.00p 2.50p 0
25/12/2018 2.50p 2.50p 2.00p 2.50p 0
24/12/2018 2.50p 2.50p 2.25p 2.50p 0
21/12/2018 2.50p 2.50p 2.00p 2.50p 150000
20/12/2018 2.50p 2.50p 2.50p 2.50p 0
19/12/2018 3.00p 3.00p 2.50p 2.50p 0
18/12/2018 3.00p 3.00p 2.75p 2.75p 0
17/12/2018 3.00p 3.00p 2.75p 2.75p 0
14/12/2018 3.00p 3.00p 2.75p 2.75p 0
13/12/2018 2.75p 2.75p 2.75p 2.75p 0
12/12/2018 2.75p 2.75p 2.75p 2.75p 0
11/12/2018 2.75p 2.75p 2.75p 2.75p 0
10/12/2018 2.75p 2.75p 2.75p 2.75p 0
07/12/2018 3.00p 3.00p 2.75p 2.75p 0
06/12/2018 3.00p 3.00p 2.75p 2.75p 0
05/12/2018 2.75p 2.75p 2.75p 2.75p 0
04/12/2018 3.00p 3.00p 2.75p 2.75p 0
03/12/2018 3.75p 3.75p 2.48p 2.75p 6250
30/11/2018 3.75p 3.75p 3.00p 3.50p 17011
29/11/2018 3.75p 3.75p 3.75p 3.75p 0
28/11/2018 3.75p 3.75p 3.75p 3.75p 0
27/11/2018 3.75p 3.75p 3.75p 3.75p 0
26/11/2018 3.75p 3.75p 3.38p 3.75p 37084

*Close Price adjusted for both dividends and splits