TLA Worldwide (TLA) Share Price

Media Sector

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

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