TLA Worldwide (TLA) Share Price

Media Sector

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

Date Open High Low Close* Volume
10/12/2014 36.50p 36.95p 36.50p 36.50p 14000
09/12/2014 36.50p 36.50p 36.50p 36.50p 0
08/12/2014 36.50p 36.50p 36.00p 36.50p 10250
05/12/2014 36.50p 37.00p 36.00p 36.50p 221856
04/12/2014 36.50p 36.50p 36.50p 36.50p 0
03/12/2014 36.50p 36.75p 36.00p 36.50p 14024
02/12/2014 36.50p 36.50p 36.50p 36.50p 0
01/12/2014 37.00p 37.00p 35.50p 36.50p 40000
28/11/2014 37.00p 37.00p 36.50p 37.00p 7000
27/11/2014 37.00p 37.00p 37.00p 37.00p 0
26/11/2014 37.00p 37.00p 36.50p 37.00p 16217
25/11/2014 37.25p 37.25p 36.25p 37.00p 137450
24/11/2014 37.25p 37.75p 36.75p 37.25p 38000
21/11/2014 37.25p 37.25p 36.75p 37.25p 4883
20/11/2014 37.25p 37.25p 37.25p 37.25p 0
19/11/2014 37.25p 37.25p 37.25p 37.25p 0
18/11/2014 37.25p 37.25p 36.75p 37.25p 5350
17/11/2014 37.25p 37.25p 37.25p 37.25p 0
14/11/2014 36.75p 37.25p 36.75p 37.25p 16081
13/11/2014 37.25p 37.25p 36.75p 37.25p 49312
12/11/2014 37.25p 37.25p 37.25p 37.25p 0
11/11/2014 37.25p 37.25p 37.25p 37.25p 0
10/11/2014 37.25p 37.25p 37.25p 37.25p 0
07/11/2014 37.25p 37.25p 36.75p 37.25p 495
06/11/2014 37.25p 37.25p 37.25p 37.25p 0
05/11/2014 37.25p 37.25p 37.25p 37.25p 0
04/11/2014 37.25p 37.25p 37.25p 37.25p 0
03/11/2014 37.25p 37.25p 36.75p 37.25p 7437
31/10/2014 37.25p 37.25p 36.75p 37.25p 64
30/10/2014 37.25p 37.25p 37.25p 37.25p 0
29/10/2014 37.25p 37.25p 37.25p 37.25p 0
28/10/2014 37.50p 37.50p 37.00p 37.25p 20305
27/10/2014 37.50p 37.90p 37.00p 37.50p 30244
24/10/2014 37.50p 37.50p 37.50p 37.50p 0
23/10/2014 37.50p 37.50p 37.50p 37.50p 0
22/10/2014 37.50p 37.50p 37.50p 37.50p 0
21/10/2014 37.50p 37.50p 37.50p 37.50p 0
20/10/2014 37.50p 37.50p 37.50p 37.50p 0
17/10/2014 37.50p 37.50p 37.50p 37.50p 0
16/10/2014 37.50p 37.50p 37.00p 37.50p 25010
15/10/2014 37.50p 37.50p 37.50p 37.50p 0
14/10/2014 37.50p 37.50p 37.00p 37.50p 8000
13/10/2014 37.50p 37.50p 37.00p 37.50p 58184
10/10/2014 38.75p 38.75p 37.50p 37.50p 125000
09/10/2014 38.75p 38.75p 38.75p 38.75p 0
08/10/2014 38.62p 38.93p 38.36p 38.75p 10104
07/10/2014 38.37p 38.50p 38.25p 38.37p 27021
06/10/2014 38.37p 38.37p 38.29p 38.37p 6071
03/10/2014 38.37p 38.48p 38.37p 38.37p 1500
02/10/2014 38.37p 38.37p 38.00p 38.37p 166887
01/10/2014 38.25p 38.50p 37.75p 38.25p 450000
30/09/2014 38.25p 38.25p 37.75p 38.25p 131400
29/09/2014 38.12p 38.12p 37.75p 38.12p 314998
26/09/2014 38.12p 38.12p 37.75p 38.12p 100000
25/09/2014 38.12p 38.25p 37.86p 38.12p 37620
24/09/2014 38.12p 38.12p 37.86p 38.12p 51524
23/09/2014 38.12p 38.12p 37.79p 38.12p 164000
22/09/2014 38.12p 38.12p 37.75p 38.12p 483539
19/09/2014 38.12p 38.25p 38.12p 38.12p 60000
18/09/2014 38.12p 38.25p 38.00p 38.12p 460945
17/09/2014 38.12p 38.25p 37.75p 38.12p 145000
16/09/2014 38.12p 38.25p 38.00p 38.12p 253508
15/09/2014 38.12p 38.12p 37.86p 38.12p 9361
12/09/2014 38.12p 38.12p 38.12p 38.12p 0
11/09/2014 38.12p 38.12p 37.86p 38.12p 190
10/09/2014 38.12p 38.12p 37.86p 38.12p 500
09/09/2014 38.12p 38.35p 38.12p 38.12p 25000
08/09/2014 38.12p 38.12p 38.12p 38.12p 0
05/09/2014 38.12p 38.12p 37.86p 38.12p 2122
04/09/2014 38.12p 38.12p 37.98p 38.12p 152
03/09/2014 38.12p 38.12p 37.98p 38.12p 2500
02/09/2014 38.12p 38.50p 37.98p 38.12p 173700
01/09/2014 38.75p 38.75p 38.12p 38.12p 8309
29/08/2014 38.75p 38.75p 38.75p 38.75p 0
28/08/2014 38.75p 38.75p 38.62p 38.75p 14421
27/08/2014 38.75p 38.75p 38.53p 38.75p 14070
26/08/2014 38.75p 38.75p 38.50p 38.75p 58677
22/08/2014 38.75p 38.75p 38.65p 38.75p 3848
21/08/2014 38.75p 38.75p 38.53p 38.75p 31496
20/08/2014 38.75p 38.75p 38.57p 38.75p 16500
19/08/2014 38.75p 38.75p 38.57p 38.75p 1256
18/08/2014 38.75p 38.75p 38.50p 38.75p 300022
15/08/2014 38.75p 38.75p 38.60p 38.75p 25000
14/08/2014 39.13p 39.13p 38.65p 38.75p 411850
13/08/2014 39.00p 39.25p 38.50p 39.13p 271050
12/08/2014 39.00p 39.00p 38.80p 39.00p 719
11/08/2014 39.00p 39.00p 39.00p 39.00p 0
08/08/2014 39.00p 39.00p 38.71p 39.00p 2522
07/08/2014 39.00p 39.00p 38.71p 39.00p 237
06/08/2014 39.00p 39.00p 38.71p 39.00p 2500
05/08/2014 39.00p 39.00p 38.25p 39.00p 0
04/08/2014 39.00p 39.00p 38.25p 39.00p 10765
01/08/2014 39.00p 39.00p 38.71p 39.00p 2450
31/07/2014 39.00p 39.00p 38.71p 39.00p 2500
30/07/2014 39.00p 39.00p 38.66p 39.00p 0
29/07/2014 39.00p 39.00p 38.66p 39.00p 0
28/07/2014 39.00p 39.00p 38.66p 39.00p 0
25/07/2014 39.00p 39.00p 38.66p 39.00p 25718
24/07/2014 39.00p 39.00p 38.71p 39.00p 708
23/07/2014 39.00p 39.00p 38.00p 39.00p 13800
22/07/2014 39.00p 39.00p 38.71p 39.00p 3000
21/07/2014 39.00p 39.00p 38.80p 39.00p 0
18/07/2014 39.00p 39.00p 38.80p 39.00p 0
17/07/2014 39.00p 39.00p 38.80p 39.00p 166
16/07/2014 39.00p 39.00p 38.71p 39.00p 4970
15/07/2014 39.00p 39.00p 38.90p 39.00p 5141
14/07/2014 39.00p 39.00p 38.50p 39.00p 26810
11/07/2014 39.00p 39.00p 38.64p 39.00p 8072
10/07/2014 39.00p 39.00p 38.71p 39.00p 517
09/07/2014 39.00p 39.00p 38.90p 39.00p 7679
08/07/2014 39.00p 39.00p 37.50p 39.00p 20802
07/07/2014 39.00p 39.00p 38.71p 39.00p 4785
04/07/2014 39.50p 39.50p 38.50p 39.00p 19744
03/07/2014 39.50p 39.50p 39.21p 39.50p 1254
02/07/2014 39.50p 39.50p 39.21p 39.50p 4480
01/07/2014 39.50p 39.50p 39.21p 39.50p 5000
30/06/2014 39.50p 39.50p 39.05p 39.50p 7500
27/06/2014 39.50p 39.50p 39.14p 39.50p 250
26/06/2014 39.50p 39.50p 39.14p 39.50p 1254
25/06/2014 39.50p 39.50p 39.16p 39.50p 9290
24/06/2014 39.50p 39.50p 39.00p 39.50p 0
23/06/2014 39.50p 39.50p 39.00p 39.50p 15500
20/06/2014 39.50p 39.75p 39.21p 39.50p 15748
19/06/2014 39.50p 39.50p 39.25p 39.50p 29241
18/06/2014 40.00p 40.00p 39.00p 39.50p 294852
17/06/2014 38.75p 38.75p 38.30p 38.75p 0
16/06/2014 38.50p 38.75p 38.30p 38.75p 0
13/06/2014 38.50p 38.70p 38.30p 38.50p 24210
12/06/2014 38.50p 38.50p 38.00p 38.50p 5299
11/06/2014 38.50p 38.50p 38.00p 38.50p 3668
10/06/2014 38.50p 39.00p 38.11p 38.50p 77250
09/06/2014 38.50p 38.50p 38.25p 38.50p 3469
06/06/2014 38.50p 38.50p 38.00p 38.50p 9045
05/06/2014 38.50p 38.99p 38.30p 38.50p 3083
04/06/2014 38.50p 39.00p 38.00p 38.50p 3028
03/06/2014 38.50p 38.50p 38.30p 38.50p 0
02/06/2014 38.50p 38.50p 38.30p 38.50p 2766
30/05/2014 38.50p 39.00p 38.50p 38.50p 25000
29/05/2014 38.50p 38.50p 38.30p 38.50p 3001
28/05/2014 38.75p 38.75p 38.00p 38.50p 28957
27/05/2014 38.75p 38.75p 38.50p 38.75p 484
23/05/2014 38.75p 38.75p 38.52p 38.75p 10000
22/05/2014 38.75p 38.75p 38.52p 38.75p 5000
21/05/2014 38.75p 38.75p 38.50p 38.75p 1831
20/05/2014 38.75p 38.75p 38.50p 38.75p 1500
19/05/2014 38.75p 38.75p 38.50p 38.75p 37800
16/05/2014 38.75p 38.75p 38.52p 38.75p 9201
15/05/2014 38.75p 38.75p 38.50p 38.75p 5468
14/05/2014 38.75p 38.75p 38.50p 38.75p 2800
13/05/2014 38.75p 38.75p 38.00p 38.75p 23644
12/05/2014 38.75p 38.75p 38.50p 38.75p 13207
09/05/2014 38.75p 38.75p 38.58p 38.75p 57850
08/05/2014 38.75p 38.75p 38.50p 38.75p 12146
07/05/2014 39.00p 39.00p 38.50p 38.75p 25384
06/05/2014 39.00p 39.00p 38.50p 39.00p 27598
02/05/2014 39.00p 39.00p 38.50p 39.00p 27456
01/05/2014 39.50p 39.50p 38.62p 39.00p 138939
30/04/2014 40.00p 40.00p 39.24p 39.50p 52564
29/04/2014 40.00p 40.69p 39.21p 40.00p 77859
28/04/2014 40.00p 42.00p 37.00p 40.00p 820147
25/04/2014 37.00p 37.00p 36.00p 37.00p 0
24/04/2014 37.00p 37.00p 36.00p 37.00p 0
23/04/2014 37.00p 37.00p 36.00p 37.00p 0
22/04/2014 37.00p 37.00p 36.00p 37.00p 674
17/04/2014 37.00p 37.00p 36.00p 37.00p 12500
16/04/2014 37.00p 37.00p 36.00p 37.00p 22490
15/04/2014 37.00p 37.00p 36.50p 37.00p 0
14/04/2014 37.00p 37.00p 36.50p 37.00p 0
11/04/2014 37.00p 37.00p 36.50p 37.00p 80000
10/04/2014 37.00p 37.00p 36.00p 37.00p 15500
09/04/2014 36.00p 37.00p 36.00p 37.00p 5000
08/04/2014 37.00p 37.00p 36.20p 37.00p 0
07/04/2014 37.00p 37.00p 36.20p 37.00p 10600
04/04/2014 36.00p 37.00p 35.50p 37.00p 0
03/04/2014 37.00p 37.00p 35.50p 37.00p 22700
02/04/2014 37.00p 38.00p 36.00p 37.00p 0
01/04/2014 37.00p 38.00p 36.00p 37.00p 0
31/03/2014 37.00p 38.00p 36.00p 37.00p 0
28/03/2014 37.00p 38.00p 36.00p 37.00p 0
27/03/2014 37.00p 38.00p 36.00p 37.00p 0
26/03/2014 37.00p 38.00p 36.00p 37.00p 0
25/03/2014 37.00p 38.00p 36.00p 37.00p 50000
24/03/2014 37.00p 37.00p 36.00p 37.00p 70000
21/03/2014 36.00p 37.00p 36.00p 37.00p 0
20/03/2014 36.50p 37.00p 36.00p 37.00p 10000
19/03/2014 36.00p 36.50p 35.50p 36.50p 0
18/03/2014 35.50p 36.00p 35.50p 36.00p 0
17/03/2014 36.00p 36.00p 36.00p 36.00p 0
14/03/2014 36.00p 36.00p 36.00p 36.00p 674
13/03/2014 35.50p 36.00p 35.00p 36.00p 15000
12/03/2014 36.00p 36.00p 35.00p 36.00p 0
11/03/2014 35.50p 36.00p 35.00p 36.00p 10000
10/03/2014 35.50p 36.00p 35.30p 36.00p 6000
07/03/2014 36.00p 37.00p 35.00p 36.00p 16000
06/03/2014 37.00p 37.30p 37.00p 37.00p 1500
05/03/2014 37.00p 37.30p 37.00p 37.00p 400
04/03/2014 37.00p 37.30p 36.55p 37.00p 5364
03/03/2014 36.00p 38.00p 36.00p 37.00p 0
28/02/2014 37.00p 38.00p 37.00p 37.00p 1000
27/02/2014 37.00p 37.00p 36.00p 37.00p 0

*Close Price adjusted for both dividends and splits