Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
TLA Worldwide (TLA) Share Price
Media Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 26/02/2014 | 37.00p | 37.00p | 36.00p | 37.00p | 0 |
| 25/02/2014 | 37.00p | 37.00p | 36.00p | 37.00p | 5600 |
| 24/02/2014 | 37.00p | 37.00p | 36.00p | 37.00p | 1439 |
| 21/02/2014 | 36.00p | 37.00p | 36.00p | 37.00p | 0 |
| 20/02/2014 | 37.00p | 37.00p | 36.55p | 37.00p | 0 |
| 19/02/2014 | 37.00p | 37.00p | 36.55p | 37.00p | 0 |
| 18/02/2014 | 37.00p | 37.00p | 36.55p | 37.00p | 50 |
| 17/02/2014 | 37.00p | 37.00p | 36.00p | 37.00p | 8333 |
| 14/02/2014 | 37.00p | 37.00p | 36.00p | 37.00p | 0 |
| 13/02/2014 | 37.00p | 37.00p | 36.00p | 37.00p | 0 |
| 12/02/2014 | 37.00p | 37.00p | 36.00p | 37.00p | 0 |
| 11/02/2014 | 37.00p | 37.00p | 36.00p | 37.00p | 2500 |
| 10/02/2014 | 37.00p | 38.00p | 36.00p | 37.00p | 7900 |
| 07/02/2014 | 37.00p | 37.00p | 35.25p | 37.00p | 0 |
| 06/02/2014 | 37.00p | 37.00p | 35.25p | 37.00p | 10000 |
| 05/02/2014 | 37.00p | 37.00p | 36.00p | 37.00p | 3000 |
| 04/02/2014 | 37.00p | 37.00p | 36.00p | 37.00p | 0 |
| 03/02/2014 | 36.00p | 37.00p | 36.00p | 37.00p | 0 |
| 31/01/2014 | 37.00p | 37.00p | 36.00p | 37.00p | 56255 |
| 30/01/2014 | 37.00p | 37.00p | 36.00p | 37.00p | 1919 |
| 29/01/2014 | 37.00p | 37.30p | 36.00p | 37.00p | 0 |
| 28/01/2014 | 37.00p | 37.30p | 36.00p | 37.00p | 16850 |
| 27/01/2014 | 37.00p | 37.00p | 35.50p | 37.00p | 35000 |
| 24/01/2014 | 37.00p | 37.00p | 36.00p | 37.00p | 12500 |
| 23/01/2014 | 37.00p | 37.00p | 36.00p | 37.00p | 10000 |
| 22/01/2014 | 37.00p | 37.00p | 36.10p | 37.00p | 1394 |
| 21/01/2014 | 37.00p | 37.00p | 36.10p | 37.00p | 3000 |
| 20/01/2014 | 37.00p | 37.00p | 36.00p | 37.00p | 170 |
| 17/01/2014 | 37.00p | 37.00p | 36.00p | 37.00p | 25000 |
| 16/01/2014 | 37.00p | 37.00p | 36.00p | 37.00p | 0 |
| 15/01/2014 | 37.00p | 37.00p | 36.00p | 37.00p | 11000 |
| 14/01/2014 | 37.00p | 37.00p | 36.00p | 37.00p | 0 |
| 13/01/2014 | 37.00p | 37.00p | 36.00p | 37.00p | 32767 |
| 10/01/2014 | 37.00p | 37.50p | 36.00p | 37.00p | 9948 |
| 09/01/2014 | 35.50p | 37.70p | 35.50p | 37.00p | 99200 |
| 08/01/2014 | 33.50p | 36.00p | 33.50p | 35.50p | 118767 |
| 07/01/2014 | 31.50p | 34.00p | 31.50p | 33.50p | 132000 |
| 06/01/2014 | 30.50p | 31.50p | 30.50p | 31.50p | 41500 |
| 03/01/2014 | 30.00p | 30.50p | 30.00p | 30.50p | 19535 |
| 02/01/2014 | 30.50p | 30.83p | 30.50p | 30.50p | 350 |
| 31/12/2013 | 31.00p | 31.00p | 30.00p | 30.50p | 5968 |
| 30/12/2013 | 31.00p | 31.00p | 30.00p | 31.00p | 78250 |
| 27/12/2013 | 31.00p | 31.00p | 31.00p | 31.00p | 15000 |
| 24/12/2013 | 30.50p | 32.19p | 28.00p | 31.00p | 0 |
| 23/12/2013 | 31.75p | 32.19p | 28.00p | 31.00p | 45706 |
| 20/12/2013 | 31.75p | 34.00p | 31.75p | 31.75p | 0 |
| 19/12/2013 | 34.00p | 34.00p | 31.75p | 31.75p | 46000 |
| 18/12/2013 | 34.00p | 34.00p | 33.00p | 34.00p | 5000 |
| 17/12/2013 | 33.50p | 34.00p | 33.20p | 34.00p | 3000 |
| 16/12/2013 | 33.50p | 33.50p | 33.00p | 33.50p | 325 |
| 13/12/2013 | 33.50p | 33.50p | 33.00p | 33.50p | 13000 |
| 12/12/2013 | 33.50p | 34.50p | 32.00p | 33.50p | 0 |
| 11/12/2013 | 34.50p | 34.50p | 32.00p | 33.50p | 31000 |
| 10/12/2013 | 34.50p | 34.50p | 34.00p | 34.50p | 4000 |
| 09/12/2013 | 34.75p | 35.00p | 34.00p | 34.50p | 35300 |
| 06/12/2013 | 34.25p | 35.25p | 34.25p | 35.00p | 21571 |
| 05/12/2013 | 34.25p | 35.00p | 34.25p | 35.00p | 0 |
| 04/12/2013 | 35.00p | 35.00p | 34.52p | 35.00p | 506 |
| 03/12/2013 | 35.00p | 35.40p | 35.00p | 35.00p | 800 |
| 02/12/2013 | 34.25p | 35.25p | 34.25p | 35.00p | 1397 |
| 29/11/2013 | 35.00p | 35.25p | 35.00p | 35.00p | 0 |
| 28/11/2013 | 35.00p | 35.25p | 35.00p | 35.00p | 4255 |
| 27/11/2013 | 35.00p | 35.00p | 34.52p | 35.00p | 988 |
| 26/11/2013 | 35.00p | 35.00p | 34.52p | 35.00p | 3521 |
| 25/11/2013 | 34.50p | 35.50p | 34.50p | 35.00p | 32500 |
| 22/11/2013 | 35.50p | 35.50p | 35.00p | 35.50p | 36176 |
| 21/11/2013 | 35.50p | 35.50p | 35.05p | 35.50p | 12081 |
| 20/11/2013 | 35.50p | 35.50p | 35.26p | 35.50p | 0 |
| 19/11/2013 | 35.50p | 35.50p | 35.26p | 35.50p | 1195 |
| 18/11/2013 | 34.75p | 35.50p | 34.60p | 35.50p | 56322 |
| 15/11/2013 | 34.50p | 34.75p | 34.50p | 34.75p | 10000 |
| 14/11/2013 | 34.50p | 34.50p | 34.26p | 34.50p | 600 |
| 13/11/2013 | 33.50p | 34.50p | 33.50p | 34.50p | 6000 |
| 12/11/2013 | 33.00p | 33.59p | 32.41p | 33.50p | 44027 |
| 11/11/2013 | 33.00p | 33.50p | 32.41p | 33.00p | 54766 |
| 08/11/2013 | 33.50p | 33.59p | 33.00p | 33.00p | 297 |
| 07/11/2013 | 33.50p | 33.50p | 33.21p | 33.50p | 61738 |
| 06/11/2013 | 33.50p | 33.50p | 32.75p | 33.50p | 110000 |
| 05/11/2013 | 33.00p | 33.50p | 32.25p | 33.50p | 250000 |
| 04/11/2013 | 33.00p | 33.00p | 31.00p | 33.00p | 0 |
| 01/11/2013 | 33.00p | 33.00p | 31.00p | 33.00p | 0 |
| 31/10/2013 | 33.00p | 33.00p | 31.00p | 33.00p | 105700 |
| 30/10/2013 | 33.00p | 33.49p | 33.00p | 33.00p | 6000 |
| 29/10/2013 | 33.00p | 33.50p | 31.00p | 33.00p | 0 |
| 28/10/2013 | 33.00p | 33.50p | 31.00p | 33.00p | 0 |
| 25/10/2013 | 33.00p | 33.50p | 31.00p | 33.00p | 0 |
| 24/10/2013 | 33.00p | 33.50p | 31.00p | 33.00p | 0 |
| 23/10/2013 | 33.00p | 33.50p | 31.00p | 33.00p | 43000 |
| 22/10/2013 | 33.00p | 33.00p | 32.00p | 33.00p | 7453 |
| 21/10/2013 | 33.00p | 33.00p | 32.25p | 33.00p | 7500 |
| 18/10/2013 | 32.00p | 33.25p | 32.00p | 33.00p | 29267 |
| 17/10/2013 | 33.00p | 33.00p | 32.00p | 33.00p | 0 |
| 16/10/2013 | 33.00p | 33.00p | 32.00p | 33.00p | 0 |
| 15/10/2013 | 33.00p | 33.00p | 32.00p | 33.00p | 48333 |
| 14/10/2013 | 33.00p | 33.00p | 31.00p | 33.00p | 22450 |
| 11/10/2013 | 33.00p | 33.00p | 32.00p | 33.00p | 0 |
| 10/10/2013 | 33.00p | 33.00p | 32.00p | 33.00p | 10334 |
| 09/10/2013 | 33.00p | 33.25p | 32.00p | 33.00p | 0 |
| 08/10/2013 | 33.25p | 33.25p | 32.00p | 33.00p | 0 |
| 07/10/2013 | 33.25p | 33.25p | 32.00p | 33.25p | 38465 |
| 04/10/2013 | 33.25p | 34.00p | 32.00p | 33.25p | 0 |
| 03/10/2013 | 33.25p | 34.00p | 32.00p | 33.25p | 0 |
| 02/10/2013 | 32.00p | 34.00p | 32.00p | 33.25p | 166100 |
| 01/10/2013 | 33.25p | 33.25p | 32.50p | 33.25p | 0 |
| 30/09/2013 | 33.25p | 33.25p | 32.50p | 33.25p | 10000 |
| 27/09/2013 | 33.25p | 33.25p | 32.50p | 33.25p | 0 |
| 26/09/2013 | 33.25p | 33.25p | 32.50p | 33.25p | 0 |
| 25/09/2013 | 33.25p | 33.25p | 32.50p | 33.25p | 47000 |
| 24/09/2013 | 32.75p | 34.00p | 31.50p | 33.25p | 138000 |
| 23/09/2013 | 31.50p | 32.00p | 31.50p | 31.50p | 253127 |
| 20/09/2013 | 31.50p | 31.50p | 31.05p | 31.50p | 1773 |
| 19/09/2013 | 31.50p | 31.50p | 31.00p | 31.50p | 0 |
| 18/09/2013 | 31.50p | 31.50p | 31.00p | 31.50p | 40000 |
| 17/09/2013 | 31.00p | 31.50p | 30.45p | 31.50p | 140305 |
| 16/09/2013 | 31.00p | 31.00p | 30.00p | 31.00p | 485450 |
| 13/09/2013 | 31.00p | 31.00p | 29.00p | 31.00p | 40704 |
| 12/09/2013 | 31.00p | 31.00p | 31.00p | 31.00p | 7139 |
| 11/09/2013 | 31.00p | 31.00p | 30.95p | 31.00p | 0 |
| 10/09/2013 | 31.00p | 31.00p | 30.95p | 31.00p | 1305 |
| 09/09/2013 | 31.00p | 31.00p | 30.00p | 31.00p | 13698 |
| 06/09/2013 | 31.00p | 31.00p | 29.50p | 31.00p | 0 |
| 05/09/2013 | 29.50p | 31.00p | 29.50p | 31.00p | 59850 |
| 04/09/2013 | 29.50p | 29.50p | 28.25p | 29.50p | 0 |
| 03/09/2013 | 28.25p | 29.50p | 28.25p | 29.50p | 106000 |
| 02/09/2013 | 28.00p | 28.25p | 25.50p | 28.25p | 0 |
| 30/08/2013 | 28.00p | 28.00p | 25.50p | 28.00p | 0 |
| 29/08/2013 | 27.25p | 28.00p | 25.50p | 28.00p | 0 |
| 28/08/2013 | 26.75p | 26.75p | 25.50p | 26.75p | 2592432 |
| 27/08/2013 | 26.75p | 26.75p | 25.50p | 26.75p | 986250 |
| 23/08/2013 | 26.75p | 26.75p | 25.50p | 26.75p | 0 |
| 22/08/2013 | 26.00p | 26.75p | 25.50p | 26.75p | 0 |
| 21/08/2013 | 26.75p | 26.75p | 25.50p | 26.75p | 0 |
| 20/08/2013 | 26.75p | 26.75p | 25.50p | 26.75p | 4565 |
| 19/08/2013 | 26.75p | 26.75p | 25.50p | 26.75p | 0 |
| 16/08/2013 | 26.75p | 26.75p | 25.50p | 26.75p | 0 |
| 15/08/2013 | 26.75p | 26.75p | 25.50p | 26.75p | 0 |
| 14/08/2013 | 26.75p | 26.75p | 25.50p | 26.75p | 1923 |
| 13/08/2013 | 26.75p | 26.75p | 25.50p | 26.75p | 1630 |
| 12/08/2013 | 26.75p | 27.38p | 26.75p | 26.75p | 0 |
| 09/08/2013 | 26.75p | 27.38p | 26.75p | 26.75p | 3608 |
| 08/08/2013 | 26.75p | 27.38p | 25.50p | 26.75p | 0 |
| 07/08/2013 | 26.75p | 27.38p | 25.50p | 26.75p | 0 |
| 06/08/2013 | 26.75p | 27.38p | 25.50p | 26.75p | 0 |
| 05/08/2013 | 26.75p | 27.38p | 25.50p | 26.75p | 814 |
| 02/08/2013 | 26.75p | 26.75p | 25.50p | 26.75p | 200 |
| 01/08/2013 | 26.75p | 27.54p | 26.75p | 26.75p | 0 |
| 31/07/2013 | 26.75p | 27.54p | 26.75p | 26.75p | 16887 |
| 30/07/2013 | 26.75p | 27.54p | 25.50p | 26.75p | 0 |
| 29/07/2013 | 26.00p | 27.54p | 25.50p | 26.75p | 0 |
| 26/07/2013 | 26.75p | 27.54p | 25.50p | 26.75p | 14610 |
| 25/07/2013 | 26.75p | 26.75p | 25.50p | 26.75p | 0 |
| 24/07/2013 | 26.75p | 26.75p | 25.50p | 26.75p | 0 |
| 23/07/2013 | 26.75p | 26.75p | 25.50p | 26.75p | 0 |
| 22/07/2013 | 26.00p | 26.00p | 25.50p | 26.00p | 500 |
| 19/07/2013 | 26.00p | 26.00p | 25.62p | 26.00p | 195015 |
| 18/07/2013 | 26.00p | 26.00p | 25.00p | 26.00p | 30000 |
| 17/07/2013 | 26.00p | 26.00p | 25.50p | 26.00p | 3688 |
| 16/07/2013 | 26.00p | 26.00p | 25.75p | 26.00p | 3003 |
| 15/07/2013 | 25.75p | 26.00p | 25.70p | 26.00p | 15872 |
| 12/07/2013 | 25.75p | 25.75p | 25.25p | 25.75p | 11217 |
| 11/07/2013 | 25.75p | 25.75p | 25.70p | 25.75p | 0 |
| 10/07/2013 | 25.75p | 25.75p | 25.70p | 25.75p | 0 |
| 09/07/2013 | 25.75p | 25.75p | 25.70p | 25.75p | 0 |
| 08/07/2013 | 25.75p | 25.75p | 25.70p | 25.75p | 0 |
| 05/07/2013 | 25.75p | 25.75p | 25.70p | 25.75p | 0 |
| 04/07/2013 | 25.75p | 25.75p | 25.70p | 25.75p | 15448 |
| 03/07/2013 | 25.75p | 25.75p | 24.00p | 25.75p | 0 |
| 02/07/2013 | 25.00p | 25.75p | 24.00p | 25.75p | 100000 |
| 01/07/2013 | 25.75p | 25.75p | 25.50p | 25.75p | 500 |
| 28/06/2013 | 25.75p | 25.88p | 25.50p | 25.75p | 0 |
| 27/06/2013 | 25.75p | 25.88p | 25.50p | 25.75p | 0 |
| 26/06/2013 | 25.75p | 25.88p | 25.50p | 25.75p | 0 |
| 25/06/2013 | 25.75p | 25.88p | 25.50p | 25.75p | 3200 |
| 24/06/2013 | 25.75p | 25.91p | 25.00p | 25.75p | 0 |
| 21/06/2013 | 25.00p | 25.91p | 25.00p | 25.75p | 18003 |
| 20/06/2013 | 25.75p | 25.88p | 25.50p | 25.75p | 2367 |
| 19/06/2013 | 25.75p | 25.91p | 25.75p | 25.75p | 18003 |
| 18/06/2013 | 25.75p | 25.91p | 25.75p | 25.75p | 18203 |
| 17/06/2013 | 25.75p | 25.91p | 25.75p | 25.75p | 17235 |
| 14/06/2013 | 25.75p | 25.94p | 25.75p | 25.75p | 0 |
| 13/06/2013 | 25.75p | 25.94p | 25.75p | 25.75p | 0 |
| 12/06/2013 | 25.75p | 25.94p | 25.75p | 25.75p | 0 |
| 11/06/2013 | 25.75p | 25.94p | 25.75p | 25.75p | 89890 |
| 10/06/2013 | 25.75p | 25.75p | 25.50p | 25.75p | 0 |
| 07/06/2013 | 25.75p | 25.75p | 25.50p | 25.75p | 0 |
| 06/06/2013 | 25.75p | 25.75p | 25.50p | 25.75p | 7500 |
| 05/06/2013 | 25.00p | 25.75p | 23.00p | 25.75p | 0 |
| 04/06/2013 | 25.75p | 25.75p | 23.00p | 25.75p | 0 |
| 03/06/2013 | 25.75p | 25.75p | 23.00p | 25.75p | 200428 |
| 31/05/2013 | 25.75p | 26.00p | 24.50p | 25.75p | 0 |
| 30/05/2013 | 25.75p | 26.00p | 24.50p | 25.75p | 0 |
| 29/05/2013 | 25.75p | 26.00p | 24.50p | 25.75p | 0 |
| 28/05/2013 | 25.75p | 26.00p | 24.50p | 25.75p | 0 |
| 24/05/2013 | 25.13p | 26.00p | 24.50p | 25.75p | 113035 |
| 23/05/2013 | 25.13p | 25.13p | 23.00p | 25.13p | 12752500 |
| 22/05/2013 | 25.13p | 25.13p | 24.25p | 25.13p | 1500 |
| 21/05/2013 | 25.13p | 26.25p | 24.25p | 25.13p | 0 |
| 20/05/2013 | 25.62p | 26.25p | 24.25p | 25.13p | 0 |
| 17/05/2013 | 25.13p | 25.13p | 24.25p | 25.13p | 4708 |
| 16/05/2013 | 25.13p | 25.30p | 25.13p | 25.13p | 0 |
*Close Price adjusted for both dividends and splits