TLA Worldwide (TLA) Share Price

Media Sector

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

Date Open High Low Close* Volume
13/07/2016 55.25p 56.00p 55.25p 55.25p 7333
12/07/2016 55.25p 55.25p 54.90p 55.25p 2896
11/07/2016 55.25p 57.00p 54.90p 57.00p 5377
08/07/2016 55.25p 57.00p 54.90p 57.00p 30115
07/07/2016 55.25p 57.00p 53.50p 57.00p 29004
06/07/2016 55.25p 57.00p 53.50p 57.00p 27816
05/07/2016 55.50p 55.50p 54.00p 55.25p 23000
04/07/2016 55.75p 55.75p 53.50p 55.75p 27528
01/07/2016 55.75p 56.00p 54.50p 55.75p 48827
30/06/2016 55.75p 57.00p 54.50p 57.00p 24000
29/06/2016 55.75p 55.75p 54.50p 55.75p 2848
28/06/2016 55.75p 56.00p 54.00p 56.00p 21301
27/06/2016 55.25p 55.75p 54.50p 55.75p 14568
24/06/2016 55.50p 55.50p 54.00p 55.25p 93
23/06/2016 56.25p 56.25p 55.00p 56.00p 33043
22/06/2016 56.25p 56.25p 55.50p 56.25p 10000
21/06/2016 56.25p 56.25p 56.25p 56.25p 0
20/06/2016 56.25p 56.25p 56.25p 56.25p 0
17/06/2016 56.25p 56.25p 56.25p 56.25p 0
16/06/2016 56.25p 56.25p 56.25p 56.25p 0
15/06/2016 56.25p 56.25p 56.25p 56.25p 94239
14/06/2016 56.25p 56.25p 55.50p 56.25p 217
13/06/2016 56.25p 56.90p 55.50p 56.25p 15941
10/06/2016 56.75p 56.75p 56.25p 56.25p 55350
09/06/2016 56.75p 56.75p 55.50p 56.75p 38610
08/06/2016 56.75p 56.75p 56.50p 56.75p 13183
07/06/2016 56.75p 56.75p 56.50p 56.75p 1500
06/06/2016 56.75p 56.75p 56.50p 56.75p 536750
03/06/2016 56.75p 56.75p 56.75p 56.75p 0
02/06/2016 56.75p 56.75p 56.75p 56.75p 22500
01/06/2016 56.75p 56.75p 56.50p 56.75p 2000
31/05/2016 56.75p 56.75p 56.50p 56.75p 5700
27/05/2016 56.75p 56.90p 56.50p 56.75p 143802
26/05/2016 56.75p 56.75p 56.50p 56.75p 51005
25/05/2016 56.75p 56.75p 56.50p 56.75p 35130
24/05/2016 56.75p 56.75p 56.50p 56.75p 1000
23/05/2016 56.75p 56.85p 56.50p 56.75p 500067
20/05/2016 56.75p 56.75p 56.50p 56.75p 6500
19/05/2016 56.75p 57.00p 56.50p 56.75p 24539
18/05/2016 56.75p 56.75p 56.50p 56.75p 35000
17/05/2016 56.75p 56.75p 56.75p 56.75p 0
16/05/2016 56.75p 56.75p 55.00p 56.75p 106500
13/05/2016 56.75p 56.75p 56.75p 56.75p 0
12/05/2016 56.75p 56.75p 56.50p 56.75p 2500
11/05/2016 56.75p 56.75p 55.90p 56.75p 2771800
10/05/2016 56.75p 56.75p 56.53p 56.75p 248400
09/05/2016 56.75p 56.75p 56.75p 56.75p 0
06/05/2016 56.75p 56.75p 56.50p 56.75p 3770
05/05/2016 56.25p 56.75p 55.50p 56.75p 2811556
04/05/2016 56.25p 56.25p 55.50p 56.25p 1474267
03/05/2016 55.50p 56.25p 54.15p 56.25p 157467
29/04/2016 55.50p 55.50p 55.50p 55.50p 0
28/04/2016 55.50p 55.50p 55.50p 55.50p 127786
27/04/2016 55.50p 55.50p 54.06p 55.50p 780
26/04/2016 55.50p 55.50p 55.50p 55.50p 0
25/04/2016 55.50p 55.50p 54.00p 55.50p 10072
22/04/2016 54.50p 55.50p 54.00p 55.50p 64257
21/04/2016 54.50p 55.00p 54.00p 54.50p 30015
20/04/2016 55.00p 55.00p 54.00p 54.50p 4421
19/04/2016 55.00p 55.00p 54.06p 55.00p 139406
18/04/2016 55.00p 55.00p 55.00p 55.00p 0
15/04/2016 55.00p 55.00p 54.00p 55.00p 60000
14/04/2016 55.50p 55.50p 54.00p 55.00p 25305
13/04/2016 57.00p 57.00p 55.50p 55.50p 20956
12/04/2016 57.00p 57.00p 54.00p 57.00p 47945
11/04/2016 56.50p 56.50p 56.00p 56.50p 18954
08/04/2016 56.50p 56.50p 56.40p 56.50p 16300
07/04/2016 56.50p 56.50p 56.40p 56.50p 8700
06/04/2016 56.50p 56.50p 56.00p 56.50p 400
05/04/2016 56.50p 56.50p 56.00p 56.50p 17000
04/04/2016 56.50p 56.50p 56.00p 56.50p 18723
01/04/2016 56.50p 56.50p 44.85p 56.50p 110521
31/03/2016 56.50p 56.50p 55.00p 56.50p 44741
30/03/2016 56.00p 56.50p 56.00p 56.50p 19509
29/03/2016 54.50p 58.50p 44.85p 56.00p 242697
24/03/2016 42.25p 42.25p 40.50p 41.00p 77795
23/03/2016 42.25p 42.25p 42.00p 42.25p 2046
22/03/2016 42.25p 42.25p 42.00p 42.25p 113
21/03/2016 42.25p 42.25p 42.00p 42.25p 9500
18/03/2016 42.25p 42.25p 42.25p 42.25p 0
17/03/2016 42.25p 42.25p 42.25p 42.25p 0
16/03/2016 42.25p 42.25p 42.00p 42.25p 10066
15/03/2016 42.25p 42.25p 42.25p 42.25p 0
14/03/2016 42.25p 42.25p 42.25p 42.25p 0
11/03/2016 42.25p 42.25p 42.25p 42.25p 0
10/03/2016 42.25p 42.25p 42.25p 42.25p 0
09/03/2016 42.25p 42.25p 42.00p 42.25p 1467
08/03/2016 42.25p 42.25p 42.00p 42.25p 12900
07/03/2016 42.25p 42.25p 42.25p 42.25p 0
04/03/2016 42.25p 42.25p 42.25p 42.25p 0
03/03/2016 42.25p 42.25p 42.25p 42.25p 0
02/03/2016 42.25p 42.25p 40.00p 42.25p 60000
01/03/2016 42.25p 42.25p 42.25p 42.25p 0
29/02/2016 42.25p 42.25p 42.25p 42.25p 0
26/02/2016 42.25p 42.25p 42.25p 42.25p 0
25/02/2016 42.25p 42.25p 42.06p 42.25p 1000
24/02/2016 42.25p 42.25p 42.25p 42.25p 0
23/02/2016 42.25p 42.25p 42.25p 42.25p 0
22/02/2016 43.75p 43.75p 41.00p 42.25p 146019
19/02/2016 43.75p 43.75p 43.75p 43.75p 0
18/02/2016 43.75p 43.75p 43.75p 43.75p 0
17/02/2016 43.75p 43.75p 43.50p 43.75p 5000
16/02/2016 43.75p 43.75p 43.75p 43.75p 0
15/02/2016 43.75p 43.75p 43.50p 43.75p 6750
12/02/2016 43.75p 43.75p 43.75p 43.75p 0
11/02/2016 43.75p 43.75p 43.50p 43.75p 30000
10/02/2016 43.75p 43.75p 43.75p 43.75p 0
09/02/2016 43.75p 43.75p 43.50p 43.75p 200
08/02/2016 43.75p 43.75p 43.75p 43.75p 0
05/02/2016 43.75p 43.75p 43.50p 43.75p 10467
04/02/2016 43.75p 43.75p 43.50p 43.75p 5000
03/02/2016 43.75p 43.75p 43.75p 43.75p 0
02/02/2016 43.75p 43.75p 43.50p 43.75p 1250
01/02/2016 43.75p 43.75p 43.50p 43.75p 10000
29/01/2016 43.75p 43.75p 43.75p 43.75p 0
28/01/2016 43.75p 43.75p 43.75p 43.75p 0
27/01/2016 43.75p 43.99p 43.75p 43.75p 145620
26/01/2016 43.75p 43.75p 43.00p 43.75p 18771
25/01/2016 43.75p 43.75p 43.50p 43.75p 3000
22/01/2016 43.75p 43.75p 43.75p 43.75p 22857
21/01/2016 43.75p 43.75p 43.63p 43.75p 5288
20/01/2016 43.75p 43.75p 43.50p 43.75p 4699
19/01/2016 43.75p 43.75p 43.50p 43.75p 9683
18/01/2016 43.75p 43.75p 43.75p 43.75p 0
15/01/2016 43.50p 43.75p 43.50p 43.75p 11465
14/01/2016 43.50p 43.50p 43.00p 43.50p 3338
13/01/2016 43.50p 43.50p 43.00p 43.50p 183750
12/01/2016 43.50p 43.50p 43.50p 43.50p 732
11/01/2016 43.50p 43.50p 43.00p 43.50p 1050
08/01/2016 43.50p 43.50p 43.50p 43.50p 30
07/01/2016 43.50p 44.00p 43.50p 43.50p 0
06/01/2016 43.50p 44.00p 43.50p 44.00p 15000
05/01/2016 43.50p 43.50p 43.50p 43.50p 0
04/01/2016 43.50p 43.50p 43.00p 43.50p 1771
31/12/2015 43.50p 43.50p 43.50p 43.50p 0
30/12/2015 43.50p 43.50p 43.00p 43.50p 518
29/12/2015 43.50p 43.50p 43.50p 43.50p 0
24/12/2015 43.50p 43.50p 43.50p 43.50p 0
23/12/2015 43.50p 43.50p 43.50p 43.50p 0
22/12/2015 43.50p 43.50p 42.00p 43.50p 26476
21/12/2015 43.50p 43.50p 43.50p 43.50p 50819
18/12/2015 43.50p 43.50p 43.50p 43.50p 0
17/12/2015 43.50p 43.50p 43.50p 43.50p 0
16/12/2015 43.75p 43.75p 43.00p 43.50p 11075
15/12/2015 43.75p 43.75p 43.25p 43.75p 12373
14/12/2015 43.75p 43.75p 43.75p 43.75p 0
11/12/2015 43.75p 43.75p 43.25p 43.75p 1050
10/12/2015 43.75p 43.75p 43.75p 43.75p 0
09/12/2015 43.75p 43.75p 43.75p 43.75p 0
08/12/2015 44.00p 44.00p 43.25p 43.75p 13000
07/12/2015 44.00p 44.00p 44.00p 44.00p 15000
04/12/2015 44.00p 44.00p 44.00p 44.00p 0
03/12/2015 44.50p 44.50p 43.50p 44.00p 12165
02/12/2015 44.62p 44.62p 44.25p 44.50p 8808
01/12/2015 44.75p 44.75p 43.00p 44.62p 92778
30/11/2015 44.75p 44.75p 44.50p 44.75p 8481
27/11/2015 45.00p 45.00p 45.00p 45.00p 0
26/11/2015 45.00p 45.00p 44.50p 45.00p 6000
25/11/2015 45.00p 45.00p 44.50p 45.00p 5213
24/11/2015 45.00p 45.00p 44.50p 45.00p 500
23/11/2015 46.00p 46.00p 45.00p 45.00p 14850
20/11/2015 45.75p 46.00p 45.71p 46.00p 6535
19/11/2015 45.75p 45.75p 45.75p 45.75p 0
18/11/2015 45.75p 45.75p 45.75p 45.75p 4699
17/11/2015 46.50p 46.50p 45.50p 45.75p 20990
16/11/2015 46.75p 46.75p 46.00p 46.50p 8551
13/11/2015 46.75p 46.75p 46.75p 46.75p 19020
12/11/2015 47.00p 47.00p 46.50p 46.75p 14111
11/11/2015 47.00p 47.00p 46.50p 47.00p 3584
10/11/2015 47.00p 47.00p 46.50p 47.00p 20061
09/11/2015 47.00p 47.00p 46.98p 47.00p 1000
06/11/2015 47.00p 47.00p 47.00p 47.00p 0
05/11/2015 46.50p 47.00p 46.00p 47.00p 61933
04/11/2015 46.50p 46.50p 43.50p 43.50p 17830
03/11/2015 46.50p 46.50p 46.00p 46.50p 2000
02/11/2015 46.50p 46.50p 46.50p 46.50p 0
30/10/2015 46.50p 46.50p 46.00p 46.50p 28752
29/10/2015 46.50p 46.50p 46.00p 46.50p 15000
28/10/2015 46.75p 46.75p 46.50p 46.50p 13690
27/10/2015 46.75p 46.75p 46.75p 46.75p 0
26/10/2015 46.75p 46.75p 46.50p 46.75p 5500
23/10/2015 46.75p 46.75p 46.75p 46.75p 5979
22/10/2015 46.75p 46.75p 46.50p 46.75p 5420
21/10/2015 46.75p 46.75p 46.50p 46.75p 15268
20/10/2015 46.75p 46.75p 46.53p 46.75p 3838
19/10/2015 46.75p 46.75p 46.50p 46.75p 5500
16/10/2015 46.50p 46.88p 46.25p 46.75p 260769
15/10/2015 49.13p 49.13p 46.50p 46.50p 11500
14/10/2015 48.12p 49.13p 48.12p 49.13p 10647
13/10/2015 50.50p 50.50p 47.50p 48.12p 137021
12/10/2015 53.50p 53.50p 50.00p 50.50p 90380
09/10/2015 54.75p 54.75p 53.00p 53.50p 15080
08/10/2015 54.75p 54.75p 54.50p 54.75p 6024
07/10/2015 56.25p 56.25p 54.00p 54.75p 71365
06/10/2015 57.50p 57.50p 56.00p 56.25p 80139
05/10/2015 59.00p 59.00p 57.08p 57.50p 24522
02/10/2015 59.00p 59.00p 58.50p 59.00p 8534
01/10/2015 59.00p 59.00p 59.00p 59.00p 0
30/09/2015 59.50p 59.50p 59.00p 59.00p 15000
29/09/2015 59.50p 59.50p 59.00p 59.50p 13000

*Close Price adjusted for both dividends and splits