TLA Worldwide (TLA) Share Price

Media Sector

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

Date Open High Low Close* Volume
27/04/2017 29.00p 32.00p 26.75p 30.50p 575397
26/04/2017 37.50p 39.00p 28.00p 30.00p 387258
25/04/2017 37.50p 37.50p 37.50p 37.50p 0
24/04/2017 37.50p 37.50p 37.50p 37.50p 0
21/04/2017 37.50p 39.00p 37.50p 37.50p 27555
20/04/2017 37.50p 37.50p 36.00p 37.50p 45931
19/04/2017 37.50p 38.70p 36.10p 37.50p 7640
18/04/2017 37.50p 37.50p 37.50p 37.50p 0
13/04/2017 37.50p 38.70p 37.50p 37.50p 3000
12/04/2017 37.50p 38.00p 37.50p 37.50p 10000
11/04/2017 37.50p 37.50p 36.00p 37.50p 23000
10/04/2017 37.50p 37.50p 36.30p 37.50p 10000
07/04/2017 37.50p 37.50p 37.50p 37.50p 0
06/04/2017 36.50p 37.50p 36.26p 37.50p 8059
05/04/2017 36.50p 37.00p 36.50p 36.50p 19164
04/04/2017 36.50p 36.50p 36.00p 36.50p 4903
03/04/2017 36.00p 37.00p 36.00p 36.50p 65230
31/03/2017 36.00p 36.90p 36.00p 36.00p 8096
30/03/2017 36.00p 36.00p 36.00p 36.00p 0
29/03/2017 36.00p 37.00p 35.10p 36.00p 35000
28/03/2017 35.50p 36.10p 35.10p 36.00p 144144
27/03/2017 35.50p 35.50p 35.00p 35.50p 2300
24/03/2017 36.00p 36.00p 35.00p 35.50p 2000
23/03/2017 37.00p 37.00p 35.00p 36.00p 16534
22/03/2017 37.50p 37.50p 35.00p 37.00p 100000
21/03/2017 37.50p 39.00p 36.18p 37.50p 10769
20/03/2017 37.50p 39.00p 36.09p 37.50p 41500
17/03/2017 37.50p 37.50p 36.00p 37.50p 0
16/03/2017 37.00p 38.90p 36.00p 36.00p 44304
15/03/2017 36.00p 37.00p 35.00p 35.00p 28137
14/03/2017 35.50p 36.00p 35.50p 36.00p 10000
13/03/2017 34.50p 36.00p 34.50p 35.50p 64000
10/03/2017 34.50p 36.00p 34.50p 34.50p 27694
09/03/2017 33.00p 35.94p 33.00p 34.50p 58300
08/03/2017 32.00p 33.00p 32.00p 33.00p 239090
07/03/2017 32.00p 32.75p 32.00p 32.00p 8702
06/03/2017 31.50p 32.00p 31.50p 32.00p 7391
03/03/2017 31.00p 31.00p 31.00p 31.00p 0
02/03/2017 31.00p 31.00p 30.00p 31.00p 6340
01/03/2017 31.00p 31.00p 31.00p 31.00p 210
28/02/2017 31.00p 31.00p 29.00p 31.00p 50000
27/02/2017 31.00p 31.00p 31.00p 31.00p 0
24/02/2017 31.00p 31.00p 30.00p 31.00p 2087
23/02/2017 31.00p 31.75p 30.00p 31.00p 539771
22/02/2017 31.00p 31.00p 30.00p 31.00p 20000
21/02/2017 31.00p 31.86p 30.14p 31.00p 5621
20/02/2017 31.00p 31.00p 31.00p 31.00p 0
17/02/2017 31.00p 31.00p 30.14p 31.00p 2073
16/02/2017 31.00p 31.00p 30.00p 31.00p 1240858
15/02/2017 31.00p 31.80p 31.00p 31.00p 1690
14/02/2017 31.00p 31.86p 31.00p 31.00p 1553
13/02/2017 30.50p 31.86p 30.50p 31.00p 28553
10/02/2017 28.00p 30.50p 28.00p 30.50p 1919490
09/02/2017 27.50p 27.50p 26.21p 27.50p 954
08/02/2017 27.50p 28.00p 26.21p 27.50p 20045
07/02/2017 27.00p 27.50p 26.50p 27.50p 18500
06/02/2017 26.50p 27.00p 25.28p 27.00p 104624
03/02/2017 26.50p 26.50p 25.30p 26.50p 455
02/02/2017 26.50p 26.50p 26.50p 26.50p 0
01/02/2017 24.50p 26.98p 24.50p 26.50p 1293461
31/01/2017 25.00p 26.00p 22.48p 24.50p 2441443
30/01/2017 25.50p 25.50p 25.50p 25.50p 0
27/01/2017 25.50p 25.50p 24.25p 25.50p 2550
26/01/2017 26.00p 26.00p 24.20p 25.50p 19571
25/01/2017 26.00p 26.50p 24.20p 26.00p 10384
24/01/2017 26.00p 26.50p 26.00p 26.00p 700
23/01/2017 26.00p 26.50p 26.00p 26.00p 298099
20/01/2017 25.00p 26.00p 24.10p 26.00p 3900
19/01/2017 25.00p 25.00p 24.10p 25.00p 20250
18/01/2017 24.50p 25.00p 24.40p 25.00p 1021
17/01/2017 24.50p 24.50p 24.50p 24.50p 0
16/01/2017 24.50p 25.75p 24.50p 24.50p 56815
13/01/2017 25.50p 26.99p 23.18p 24.50p 45307
12/01/2017 28.00p 28.00p 25.22p 25.50p 2813000
11/01/2017 30.50p 30.50p 26.96p 28.50p 181636
10/01/2017 31.50p 31.50p 28.50p 30.50p 25000
09/01/2017 31.50p 31.50p 30.00p 31.50p 22366
06/01/2017 31.50p 31.50p 31.50p 31.50p 0
05/01/2017 31.50p 31.50p 30.00p 31.50p 50000
04/01/2017 31.50p 32.00p 31.50p 31.50p 1500
03/01/2017 32.00p 33.00p 30.50p 32.00p 8470
30/12/2016 32.00p 32.00p 32.00p 32.00p 0
29/12/2016 33.50p 33.50p 30.40p 32.00p 72308
28/12/2016 37.50p 37.50p 32.00p 33.50p 92099
23/12/2016 37.50p 38.75p 35.00p 37.50p 2200
22/12/2016 37.50p 37.50p 37.50p 37.50p 0
21/12/2016 37.50p 38.75p 37.50p 37.50p 32223
20/12/2016 37.50p 38.75p 35.00p 37.50p 34000
19/12/2016 37.50p 38.95p 37.50p 37.50p 366
16/12/2016 37.50p 37.50p 35.00p 37.50p 2543
15/12/2016 37.50p 37.50p 37.50p 37.50p 0
14/12/2016 37.50p 37.50p 35.00p 37.50p 1000
13/12/2016 37.50p 38.75p 37.50p 37.50p 535
12/12/2016 37.50p 37.50p 37.50p 37.50p 0
09/12/2016 37.50p 38.75p 37.50p 37.50p 250
08/12/2016 37.50p 37.50p 37.50p 37.50p 0
07/12/2016 37.50p 38.75p 37.50p 37.50p 8244
06/12/2016 37.50p 38.75p 35.00p 37.50p 21573
05/12/2016 37.50p 38.00p 37.50p 37.50p 32500
02/12/2016 37.50p 37.50p 37.50p 37.50p 0
01/12/2016 37.50p 37.50p 37.50p 37.50p 0
30/11/2016 37.50p 38.70p 35.25p 37.50p 7190
29/11/2016 37.50p 38.70p 37.50p 37.50p 5000
28/11/2016 37.50p 37.50p 37.50p 37.50p 120000
25/11/2016 37.50p 38.00p 37.50p 37.50p 437500
24/11/2016 37.50p 37.50p 37.50p 37.50p 0
23/11/2016 37.50p 38.70p 35.40p 37.50p 33792
22/11/2016 37.50p 38.75p 35.50p 37.50p 3632
21/11/2016 38.00p 38.75p 36.32p 37.50p 12009
18/11/2016 38.00p 38.75p 38.00p 38.00p 6470
17/11/2016 38.00p 38.75p 38.00p 38.00p 640
16/11/2016 38.00p 38.00p 38.00p 38.00p 0
15/11/2016 38.00p 38.75p 38.00p 38.00p 2554
14/11/2016 36.50p 38.00p 36.50p 38.00p 513
11/11/2016 36.50p 38.00p 36.50p 36.50p 13337
10/11/2016 36.50p 36.50p 36.50p 36.50p 0
09/11/2016 36.50p 38.00p 35.30p 36.50p 16847
08/11/2016 38.00p 38.00p 38.00p 38.00p 0
07/11/2016 38.50p 39.44p 38.00p 38.00p 20000
04/11/2016 38.00p 40.00p 37.00p 38.50p 141003
03/11/2016 38.00p 40.00p 36.10p 38.00p 12279
02/11/2016 38.00p 39.32p 38.00p 38.00p 17543
01/11/2016 38.00p 38.00p 38.00p 38.00p 0
31/10/2016 38.00p 38.00p 38.00p 38.00p 0
28/10/2016 38.00p 39.00p 36.60p 38.00p 14500
27/10/2016 39.00p 39.00p 37.08p 38.00p 4672
26/10/2016 41.50p 41.50p 39.00p 39.50p 79100
25/10/2016 41.50p 42.00p 41.50p 41.50p 140000
24/10/2016 42.50p 42.50p 39.30p 41.50p 55081
21/10/2016 42.50p 42.50p 42.50p 42.50p 0
20/10/2016 42.50p 42.50p 40.50p 42.50p 50000
19/10/2016 42.50p 42.50p 40.30p 42.50p 2222
18/10/2016 42.50p 45.00p 42.00p 42.50p 58000
17/10/2016 42.50p 44.30p 42.50p 42.50p 92000
14/10/2016 42.50p 44.00p 40.00p 42.50p 31500
13/10/2016 42.50p 42.50p 42.50p 42.50p 0
12/10/2016 42.50p 42.50p 40.75p 42.50p 7211
11/10/2016 42.50p 42.50p 42.50p 42.50p 0
10/10/2016 42.50p 42.50p 42.50p 42.50p 0
07/10/2016 42.50p 42.50p 42.50p 42.50p 0
06/10/2016 44.50p 44.50p 42.50p 42.50p 153873
05/10/2016 41.50p 45.00p 41.00p 44.50p 295889
04/10/2016 41.00p 42.50p 41.00p 41.00p 354762
03/10/2016 42.00p 42.78p 41.00p 41.00p 202564
30/09/2016 43.25p 44.00p 42.00p 42.00p 286372
29/09/2016 41.25p 42.70p 41.25p 42.00p 43000
28/09/2016 40.00p 41.26p 39.00p 41.00p 260756
27/09/2016 41.50p 41.50p 39.00p 40.00p 34731
26/09/2016 41.50p 41.50p 40.10p 41.50p 4500
23/09/2016 41.75p 43.00p 39.00p 41.50p 22200
22/09/2016 39.25p 43.00p 39.25p 41.75p 91101
21/09/2016 40.25p 40.25p 39.25p 39.25p 0
20/09/2016 40.25p 40.25p 40.25p 40.25p 0
19/09/2016 40.25p 42.00p 39.03p 40.25p 99353
16/09/2016 40.25p 40.25p 40.25p 40.25p 0
15/09/2016 40.50p 40.50p 39.00p 40.25p 34000
14/09/2016 41.00p 41.00p 40.00p 40.50p 5000
13/09/2016 41.00p 42.00p 41.00p 42.00p 12400
12/09/2016 42.50p 42.50p 42.00p 42.00p 0
09/09/2016 42.50p 42.50p 40.50p 42.50p 9000
08/09/2016 41.50p 43.00p 40.00p 42.50p 292976
07/09/2016 52.50p 52.50p 39.00p 41.25p 418033
06/09/2016 55.50p 56.00p 54.30p 55.50p 17200
05/09/2016 55.50p 55.50p 54.30p 55.50p 4700
02/09/2016 55.50p 55.50p 54.00p 55.50p 38750
01/09/2016 55.50p 56.00p 54.60p 55.50p 15060
31/08/2016 55.50p 55.50p 55.50p 55.50p 0
30/08/2016 55.50p 55.50p 55.50p 55.50p 44000
26/08/2016 55.50p 55.50p 54.00p 55.50p 7143
25/08/2016 55.50p 55.50p 55.50p 55.50p 0
24/08/2016 55.50p 55.50p 55.50p 55.50p 0
23/08/2016 55.50p 55.50p 55.50p 55.50p 0
22/08/2016 55.50p 55.50p 55.50p 55.50p 0
19/08/2016 55.50p 57.00p 55.50p 55.50p 824
18/08/2016 55.50p 55.50p 55.50p 55.50p 0
17/08/2016 55.50p 55.50p 55.50p 55.50p 0
16/08/2016 55.25p 57.00p 54.00p 55.50p 42749
15/08/2016 55.25p 55.25p 55.25p 55.25p 0
12/08/2016 55.50p 55.50p 55.25p 55.25p 0
11/08/2016 55.50p 55.50p 55.50p 55.50p 0
10/08/2016 55.50p 55.50p 55.50p 55.50p 0
09/08/2016 55.50p 55.50p 54.00p 55.50p 500
08/08/2016 55.50p 55.50p 55.50p 55.50p 0
05/08/2016 55.50p 55.50p 55.50p 55.50p 0
04/08/2016 55.50p 55.50p 54.50p 55.50p 7500
03/08/2016 55.25p 57.00p 55.25p 55.50p 4128
02/08/2016 55.25p 57.00p 53.50p 55.25p 39112
01/08/2016 55.25p 55.25p 55.25p 55.25p 0
29/07/2016 55.25p 56.50p 55.25p 55.25p 61000
28/07/2016 55.25p 55.25p 55.25p 55.25p 0
27/07/2016 55.25p 55.25p 55.25p 55.25p 0
26/07/2016 55.25p 57.00p 55.25p 55.25p 1050
25/07/2016 55.25p 56.30p 53.50p 55.25p 10442
22/07/2016 55.25p 55.50p 55.25p 55.25p 150000
21/07/2016 55.25p 55.25p 55.25p 55.25p 0
20/07/2016 55.25p 55.25p 53.50p 55.25p 6452
19/07/2016 55.25p 56.50p 55.25p 55.25p 250000
18/07/2016 55.25p 56.00p 55.25p 55.25p 5324
15/07/2016 55.25p 56.00p 53.50p 56.00p 24934
14/07/2016 55.25p 55.25p 55.25p 55.25p 0

*Close Price adjusted for both dividends and splits