TLA Worldwide (TLA) Share Price

Media Sector

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

Date Open High Low Close* Volume
28/09/2015 59.75p 59.75p 59.00p 59.50p 40505
25/09/2015 59.75p 59.75p 59.50p 59.75p 10542
24/09/2015 59.75p 59.75p 59.50p 59.75p 1341
23/09/2015 59.75p 59.75p 59.50p 59.75p 1129
22/09/2015 59.75p 59.75p 59.50p 59.75p 20000
21/09/2015 59.75p 59.75p 59.75p 59.75p 0
18/09/2015 59.75p 59.75p 59.75p 59.75p 3000
17/09/2015 59.50p 59.75p 59.50p 59.75p 31658
16/09/2015 59.00p 59.50p 59.00p 59.50p 11156
15/09/2015 59.00p 59.50p 58.50p 59.00p 884426
14/09/2015 59.00p 59.40p 58.50p 59.00p 10083
11/09/2015 59.00p 60.00p 59.00p 59.00p 15841
10/09/2015 58.75p 59.00p 58.58p 59.00p 7932
09/09/2015 58.50p 58.92p 58.50p 58.75p 12000
08/09/2015 58.25p 58.50p 58.25p 58.50p 0
07/09/2015 58.25p 58.25p 57.75p 58.25p 11683
04/09/2015 57.75p 58.25p 57.75p 58.25p 21703
03/09/2015 57.75p 57.75p 57.30p 57.75p 2385
02/09/2015 57.75p 57.75p 57.30p 57.75p 2914
01/09/2015 57.25p 57.75p 57.00p 57.75p 60000
28/08/2015 57.25p 57.63p 56.75p 57.25p 39731
27/08/2015 57.25p 57.67p 56.81p 57.25p 3106
26/08/2015 57.25p 57.25p 57.25p 57.25p 0
25/08/2015 56.88p 57.65p 56.75p 57.25p 71035
24/08/2015 56.88p 56.97p 56.75p 56.88p 8393
21/08/2015 56.75p 57.00p 56.75p 56.88p 27000
20/08/2015 56.75p 56.75p 56.75p 56.75p 50000
19/08/2015 56.75p 56.75p 56.75p 56.75p 0
18/08/2015 56.75p 56.75p 56.75p 56.75p 4151
17/08/2015 56.75p 56.75p 56.75p 56.75p 10551
14/08/2015 56.75p 56.75p 56.50p 56.75p 3595
13/08/2015 56.75p 56.75p 56.75p 56.75p 55
12/08/2015 56.75p 56.85p 56.75p 56.75p 30000
11/08/2015 56.75p 56.75p 56.50p 56.75p 11000
10/08/2015 56.75p 56.75p 56.75p 56.75p 3264
07/08/2015 56.75p 57.00p 56.75p 56.75p 5005
06/08/2015 56.75p 56.75p 56.75p 56.75p 3870
05/08/2015 56.75p 56.75p 56.50p 56.75p 5000
04/08/2015 56.75p 56.75p 56.62p 56.75p 356
03/08/2015 59.00p 59.00p 55.00p 57.13p 92869
31/07/2015 59.00p 59.50p 59.00p 59.00p 1000
30/07/2015 59.00p 59.00p 58.50p 59.00p 2400
29/07/2015 59.75p 59.90p 58.50p 59.00p 12042
28/07/2015 59.25p 59.75p 58.95p 59.75p 67986
27/07/2015 58.50p 59.25p 58.40p 59.25p 45239
24/07/2015 58.50p 58.50p 58.10p 58.50p 10404
23/07/2015 58.50p 58.62p 58.20p 58.50p 5904
22/07/2015 58.50p 58.50p 58.00p 58.50p 72452
21/07/2015 56.50p 58.50p 56.50p 58.50p 266500
20/07/2015 54.12p 56.50p 54.12p 56.50p 96157
17/07/2015 53.75p 54.24p 53.75p 54.12p 32125
16/07/2015 53.50p 53.95p 53.50p 53.75p 19057
15/07/2015 52.75p 53.50p 52.75p 53.50p 20604
14/07/2015 52.75p 53.15p 52.25p 52.75p 55262
13/07/2015 50.75p 52.75p 50.50p 52.75p 113145
10/07/2015 49.50p 50.95p 49.00p 50.75p 83257
09/07/2015 48.63p 49.50p 48.25p 49.50p 40104
08/07/2015 48.50p 48.63p 48.00p 48.63p 170753
07/07/2015 48.50p 48.50p 48.00p 48.50p 41810
06/07/2015 47.75p 48.50p 47.25p 48.50p 472319
03/07/2015 46.00p 47.92p 46.00p 47.75p 197042
02/07/2015 45.50p 46.00p 45.50p 46.00p 2059
01/07/2015 45.00p 46.00p 45.00p 45.50p 17246
30/06/2015 45.00p 45.00p 41.00p 45.00p 23295056
29/06/2015 45.00p 45.00p 44.50p 45.00p 11128
26/06/2015 45.00p 45.00p 44.50p 45.00p 3287
25/06/2015 45.00p 45.00p 45.00p 45.00p 0
24/06/2015 45.00p 45.20p 45.00p 45.00p 1078
23/06/2015 45.00p 45.00p 44.50p 45.00p 2556
22/06/2015 45.00p 45.00p 44.50p 45.00p 2976
19/06/2015 45.00p 45.00p 45.00p 45.00p 0
18/06/2015 45.00p 45.00p 45.00p 45.00p 0
17/06/2015 45.00p 45.00p 44.50p 45.00p 5000
16/06/2015 45.00p 45.00p 44.50p 45.00p 3746
15/06/2015 45.00p 45.00p 44.50p 45.00p 2000
12/06/2015 45.00p 45.00p 44.62p 45.00p 3688
11/06/2015 45.00p 45.00p 45.00p 45.00p 0
10/06/2015 45.00p 45.48p 45.00p 45.00p 1154
09/06/2015 45.00p 45.00p 44.75p 45.00p 10000
08/06/2015 45.00p 45.00p 44.50p 45.00p 9798
05/06/2015 45.50p 45.50p 45.00p 45.00p 4389
04/06/2015 45.50p 45.50p 45.50p 45.50p 0
03/06/2015 45.50p 45.79p 45.00p 45.50p 7596
02/06/2015 46.50p 46.50p 45.00p 45.50p 10000
01/06/2015 46.50p 46.99p 46.10p 46.50p 13680
29/05/2015 46.50p 46.50p 46.00p 46.50p 7500
28/05/2015 46.50p 46.50p 46.00p 46.50p 11616
27/05/2015 46.50p 46.99p 46.00p 46.50p 79292
26/05/2015 46.00p 46.99p 46.00p 46.50p 26613
22/05/2015 46.00p 46.49p 46.00p 46.00p 8578
21/05/2015 46.00p 46.00p 46.00p 46.00p 0
20/05/2015 46.00p 46.49p 46.00p 46.00p 7636
19/05/2015 46.00p 46.00p 46.00p 46.00p 0
18/05/2015 46.00p 46.49p 45.00p 46.00p 36416
15/05/2015 46.00p 46.50p 45.50p 46.00p 169889
14/05/2015 46.00p 46.49p 45.62p 46.00p 2661
13/05/2015 46.00p 46.49p 46.00p 46.00p 766
12/05/2015 46.00p 46.49p 45.50p 46.00p 15349
11/05/2015 46.00p 46.49p 45.50p 46.00p 18219
08/05/2015 46.00p 46.49p 45.50p 46.00p 58090
07/05/2015 46.00p 46.49p 45.50p 46.00p 22625
06/05/2015 46.00p 46.40p 45.77p 46.00p 4207
05/05/2015 45.75p 46.49p 45.50p 46.00p 17911
01/05/2015 45.75p 46.24p 45.25p 45.75p 8000
30/04/2015 45.75p 46.24p 45.75p 45.75p 1500
29/04/2015 45.75p 45.75p 45.52p 45.75p 2023
28/04/2015 45.75p 45.75p 45.75p 45.75p 0
27/04/2015 45.50p 46.00p 45.08p 45.75p 40599
24/04/2015 45.50p 45.99p 45.08p 45.50p 48411
23/04/2015 45.50p 45.83p 45.00p 45.50p 20413
22/04/2015 45.50p 45.82p 45.00p 45.50p 5045
21/04/2015 45.75p 46.00p 45.50p 45.50p 132605
20/04/2015 45.50p 46.00p 45.15p 45.75p 209296
17/04/2015 43.00p 46.00p 43.00p 45.50p 465308
16/04/2015 42.75p 42.98p 42.75p 42.75p 9000
15/04/2015 42.75p 42.98p 42.40p 42.75p 51291
14/04/2015 43.00p 43.45p 42.75p 42.75p 18412
13/04/2015 43.00p 43.00p 43.00p 43.00p 0
10/04/2015 43.00p 43.00p 42.50p 43.00p 4385
09/04/2015 43.00p 43.00p 42.56p 43.00p 90
08/04/2015 43.00p 43.00p 42.00p 43.00p 30000
07/04/2015 43.00p 43.00p 43.00p 43.00p 0
02/04/2015 43.00p 43.45p 42.55p 43.00p 14193
01/04/2015 43.00p 43.25p 42.56p 43.00p 5003
31/03/2015 43.00p 43.25p 43.00p 43.00p 2810
30/03/2015 43.00p 43.00p 43.00p 43.00p 0
27/03/2015 43.00p 43.25p 42.50p 43.00p 15454
26/03/2015 43.00p 43.00p 43.00p 43.00p 0
25/03/2015 43.00p 43.45p 42.00p 43.00p 41158
24/03/2015 43.00p 43.25p 43.00p 43.00p 5663
23/03/2015 43.00p 43.45p 42.55p 43.00p 14294
20/03/2015 43.00p 43.35p 42.60p 43.00p 16752
19/03/2015 43.00p 43.25p 43.00p 43.00p 40
18/03/2015 43.00p 43.00p 42.50p 43.00p 4500
17/03/2015 43.00p 43.00p 42.50p 43.00p 5000
16/03/2015 43.00p 43.00p 42.50p 43.00p 6000
13/03/2015 43.00p 43.12p 42.50p 43.00p 70724
12/03/2015 43.00p 43.00p 42.50p 43.00p 2000
11/03/2015 43.50p 43.50p 42.50p 43.00p 25235
10/03/2015 43.50p 43.50p 43.00p 43.50p 2036
09/03/2015 43.50p 43.50p 43.00p 43.50p 13200
06/03/2015 43.50p 43.50p 43.50p 43.50p 0
05/03/2015 43.50p 43.50p 43.00p 43.50p 55
04/03/2015 43.50p 43.50p 43.50p 43.50p 0
03/03/2015 43.50p 43.50p 43.50p 43.50p 0
02/03/2015 43.50p 43.62p 43.00p 43.50p 1344
27/02/2015 43.50p 44.00p 43.50p 43.50p 20000
26/02/2015 43.50p 43.50p 43.50p 43.50p 0
25/02/2015 43.50p 43.74p 43.50p 43.50p 5000
24/02/2015 43.50p 43.75p 43.30p 43.50p 6152
23/02/2015 43.50p 43.50p 43.00p 43.50p 7614
20/02/2015 43.50p 43.50p 43.00p 43.50p 13089
19/02/2015 43.50p 43.97p 43.30p 43.50p 6630
18/02/2015 43.50p 43.75p 43.00p 43.50p 6470
17/02/2015 43.63p 43.63p 43.00p 43.50p 31528
16/02/2015 43.63p 43.63p 43.63p 43.63p 0
13/02/2015 43.63p 43.63p 43.25p 43.63p 27617
12/02/2015 43.63p 43.63p 43.25p 43.63p 24751
11/02/2015 43.63p 43.63p 43.63p 43.63p 0
10/02/2015 43.63p 43.63p 43.25p 43.63p 52444
09/02/2015 43.75p 44.00p 43.25p 43.63p 12565
06/02/2015 42.88p 44.25p 42.88p 43.75p 41542
05/02/2015 41.62p 42.99p 41.62p 42.88p 140306
04/02/2015 40.88p 41.62p 40.88p 41.62p 49405
03/02/2015 40.75p 40.98p 40.50p 40.88p 20542
02/02/2015 39.00p 40.85p 39.00p 40.75p 2182694
30/01/2015 39.00p 39.00p 39.00p 39.00p 0
29/01/2015 39.00p 39.00p 39.00p 39.00p 0
28/01/2015 39.00p 39.00p 39.00p 39.00p 0
27/01/2015 38.00p 39.00p 38.00p 39.00p 0
26/01/2015 36.75p 38.00p 36.75p 38.00p 57500
23/01/2015 36.50p 36.75p 36.00p 36.75p 2078641
22/01/2015 36.50p 36.50p 36.03p 36.50p 88776
21/01/2015 36.50p 36.50p 36.00p 36.50p 288739
20/01/2015 36.50p 36.50p 36.00p 36.50p 51869
19/01/2015 36.50p 36.50p 36.50p 36.50p 10000
16/01/2015 36.50p 36.50p 36.00p 36.50p 122000
15/01/2015 36.50p 36.50p 36.12p 36.50p 2500
14/01/2015 36.50p 36.50p 36.12p 36.50p 1000
13/01/2015 36.63p 36.63p 36.37p 36.50p 10263
12/01/2015 36.50p 36.79p 36.25p 36.63p 23251
09/01/2015 36.50p 36.79p 36.50p 36.50p 20
08/01/2015 36.50p 36.79p 36.50p 36.50p 1788
07/01/2015 36.50p 36.79p 36.50p 36.50p 50737
06/01/2015 36.50p 37.00p 36.00p 36.50p 34388
05/01/2015 36.50p 36.85p 36.00p 36.50p 36841
02/01/2015 36.50p 36.90p 36.00p 36.50p 14199
31/12/2014 36.50p 36.50p 36.00p 36.50p 4640
30/12/2014 36.50p 36.50p 36.50p 36.50p 0
29/12/2014 36.50p 36.50p 36.50p 36.50p 0
24/12/2014 36.50p 36.50p 36.50p 36.50p 0
23/12/2014 36.50p 36.50p 36.50p 36.50p 0
22/12/2014 36.50p 36.50p 36.50p 36.50p 0
19/12/2014 36.50p 36.50p 36.50p 36.50p 0
18/12/2014 36.50p 36.97p 36.50p 36.50p 7
17/12/2014 36.50p 36.50p 36.50p 36.50p 0
16/12/2014 36.50p 36.50p 36.50p 36.50p 0
15/12/2014 36.50p 36.50p 36.50p 36.50p 0
12/12/2014 36.50p 37.50p 36.50p 36.50p 0
11/12/2014 36.50p 36.50p 36.50p 36.50p 0

*Close Price adjusted for both dividends and splits