TLA Worldwide (TLA) Share Price

Media Sector

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

Date Open High Low Close* Volume
15/05/2013 25.13p 25.30p 25.13p 25.13p 0
14/05/2013 25.13p 25.30p 25.13p 25.13p 5000
13/05/2013 25.13p 25.13p 24.00p 25.13p 20000
10/05/2013 25.13p 25.83p 24.25p 25.13p 21000
09/05/2013 25.13p 25.13p 24.00p 25.13p 0
08/05/2013 25.13p 25.13p 24.00p 25.13p 0
07/05/2013 25.00p 25.13p 24.00p 25.13p 12000
03/05/2013 25.00p 25.00p 24.00p 25.00p 10000
02/05/2013 25.00p 25.20p 25.00p 25.00p 1884
01/05/2013 25.00p 25.00p 23.50p 25.00p 10000
30/04/2013 25.00p 25.00p 21.50p 25.00p 0
29/04/2013 21.50p 25.00p 21.50p 25.00p 75074
26/04/2013 21.50p 22.00p 21.50p 21.50p 13167
25/04/2013 25.00p 25.00p 19.00p 21.50p 88860
24/04/2013 25.00p 25.00p 24.00p 25.00p 6000
23/04/2013 25.00p 25.70p 24.00p 25.00p 121500
22/04/2013 25.00p 26.76p 24.00p 25.00p 26000
19/04/2013 24.50p 25.50p 24.50p 24.50p 0
18/04/2013 24.50p 25.50p 24.50p 24.50p 46128
17/04/2013 24.00p 25.00p 24.00p 24.50p 4880
16/04/2013 24.00p 25.00p 24.00p 24.00p 102000
15/04/2013 24.00p 25.00p 24.00p 24.00p 2348
12/04/2013 24.00p 24.00p 23.20p 24.00p 922
11/04/2013 24.00p 25.00p 23.00p 24.00p 0
10/04/2013 24.00p 25.00p 23.00p 24.00p 0
09/04/2013 24.00p 25.00p 23.00p 24.00p 5873
08/04/2013 24.00p 24.98p 24.00p 24.00p 4003
05/04/2013 24.00p 24.80p 24.00p 24.00p 0
04/04/2013 24.00p 24.80p 24.00p 24.00p 0
03/04/2013 24.00p 24.80p 24.00p 24.00p 0
02/04/2013 24.00p 24.80p 24.00p 24.00p 0
28/03/2013 24.00p 24.80p 24.00p 24.00p 5958
27/03/2013 24.00p 24.80p 24.00p 24.00p 0
26/03/2013 24.00p 24.80p 24.00p 24.00p 0
25/03/2013 24.00p 24.80p 24.00p 24.00p 3952
22/03/2013 24.00p 24.80p 24.00p 24.00p 13004
21/03/2013 24.00p 24.38p 23.00p 24.00p 0
20/03/2013 23.75p 24.38p 23.00p 24.00p 0
19/03/2013 23.75p 24.38p 23.75p 23.75p 9850
18/03/2013 23.75p 23.75p 22.55p 23.75p 2250
15/03/2013 22.75p 23.75p 22.51p 23.75p 90000
14/03/2013 22.75p 22.90p 22.75p 22.75p 4367
13/03/2013 22.75p 23.00p 22.75p 22.75p 19933
12/03/2013 22.50p 22.75p 22.50p 22.75p 6926
11/03/2013 22.50p 22.75p 22.50p 22.75p 180000
08/03/2013 22.50p 22.50p 22.40p 22.50p 0
07/03/2013 22.50p 22.50p 22.40p 22.50p 3000
06/03/2013 22.50p 22.80p 22.50p 22.50p 0
05/03/2013 22.50p 22.80p 22.50p 22.50p 0
04/03/2013 22.50p 22.80p 22.50p 22.50p 10000
01/03/2013 22.50p 22.50p 22.16p 22.50p 2019
28/02/2013 22.50p 22.50p 22.40p 22.50p 0
27/02/2013 22.50p 22.50p 22.40p 22.50p 3305
26/02/2013 22.50p 22.50p 21.50p 22.50p 0
25/02/2013 22.50p 22.50p 21.50p 22.50p 0
22/02/2013 21.50p 22.50p 21.50p 22.50p 64000
21/02/2013 18.50p 21.50p 18.50p 21.50p 150000
20/02/2013 18.50p 18.50p 18.16p 18.50p 0
19/02/2013 18.50p 18.50p 18.16p 18.50p 3772
18/02/2013 18.50p 18.50p 18.16p 18.50p 0
15/02/2013 18.50p 18.50p 18.16p 18.50p 51435
14/02/2013 18.25p 18.50p 18.25p 18.25p 21413
13/02/2013 18.25p 18.25p 18.25p 18.25p 100000
12/02/2013 19.25p 19.25p 18.05p 18.25p 4000
11/02/2013 19.25p 19.25p 19.02p 19.25p 6199
08/02/2013 19.25p 19.25p 19.13p 19.25p 4010
07/02/2013 19.25p 21.00p 19.25p 19.25p 0
06/02/2013 19.25p 21.00p 19.25p 19.25p 0
05/02/2013 19.50p 21.00p 19.25p 19.25p 0
04/02/2013 19.50p 19.50p 19.50p 19.50p 0
01/02/2013 19.50p 19.50p 19.50p 19.50p 102500
31/01/2013 19.50p 20.06p 19.50p 19.50p 0
30/01/2013 19.50p 20.06p 19.50p 19.50p 6439
29/01/2013 19.50p 19.80p 19.50p 19.50p 0
28/01/2013 19.50p 19.80p 19.50p 19.50p 500
25/01/2013 19.50p 20.00p 19.50p 19.50p 22235
24/01/2013 19.50p 20.00p 19.50p 19.50p 0
23/01/2013 20.00p 20.00p 19.50p 19.50p 3772
22/01/2013 20.50p 20.50p 19.00p 20.00p 14602
21/01/2013 20.50p 20.65p 20.50p 20.50p 5630
18/01/2013 20.50p 20.70p 20.00p 20.50p 40037
17/01/2013 21.00p 21.00p 20.00p 20.50p 14560
16/01/2013 21.00p 21.00p 19.75p 21.00p 0
15/01/2013 21.00p 21.00p 19.75p 21.00p 0
14/01/2013 20.25p 21.00p 19.75p 21.00p 25140
11/01/2013 20.25p 20.25p 18.50p 20.25p 735
10/01/2013 20.50p 20.50p 19.00p 20.25p 9147
09/01/2013 21.00p 21.00p 19.38p 20.50p 10169
08/01/2013 21.00p 21.00p 19.00p 21.00p 0
07/01/2013 21.00p 21.00p 19.00p 21.00p 0
04/01/2013 21.00p 21.00p 19.00p 21.00p 1850
03/01/2013 21.00p 21.00p 19.00p 21.00p 4000
02/01/2013 21.00p 21.00p 20.20p 21.00p 0
31/12/2012 21.00p 21.00p 20.20p 21.00p 0
28/12/2012 21.00p 21.00p 20.20p 21.00p 0
27/12/2012 21.00p 21.00p 20.20p 21.00p 0
24/12/2012 21.00p 21.00p 20.20p 21.00p 0
21/12/2012 20.50p 21.00p 20.20p 21.00p 2200
20/12/2012 24.00p 24.00p 20.00p 20.50p 44509
19/12/2012 24.00p 24.00p 22.00p 24.00p 0
18/12/2012 24.00p 24.00p 22.00p 24.00p 0
17/12/2012 24.00p 24.00p 22.00p 24.00p 22309
14/12/2012 24.00p 24.00p 23.00p 24.00p 0
13/12/2012 24.00p 24.00p 23.00p 24.00p 0
12/12/2012 24.00p 24.00p 23.00p 24.00p 0
11/12/2012 24.00p 24.00p 23.00p 24.00p 8326
10/12/2012 24.00p 24.00p 23.25p 24.00p 1000
07/12/2012 24.00p 24.00p 23.25p 24.00p 0
06/12/2012 24.00p 24.00p 23.25p 24.00p 0
05/12/2012 24.00p 24.00p 23.25p 24.00p 0
04/12/2012 24.00p 24.00p 23.25p 24.00p 941
03/12/2012 24.00p 24.00p 23.50p 24.00p 60000
30/11/2012 24.00p 24.00p 23.10p 24.00p 0
29/11/2012 24.00p 24.00p 23.10p 24.00p 1750
28/11/2012 24.00p 24.00p 23.40p 24.00p 0
27/11/2012 24.00p 24.00p 23.40p 24.00p 1260
26/11/2012 24.00p 24.00p 23.40p 24.00p 2232
23/11/2012 24.00p 24.00p 23.40p 24.00p 4231
22/11/2012 24.00p 24.00p 21.50p 24.00p 0
21/11/2012 24.00p 24.00p 21.50p 24.00p 20000
20/11/2012 24.00p 24.00p 23.50p 24.00p 0
19/11/2012 24.00p 24.00p 23.50p 24.00p 2076
16/11/2012 24.00p 24.00p 23.50p 24.00p 1000
15/11/2012 24.00p 24.00p 23.50p 24.00p 10000
14/11/2012 24.00p 24.00p 23.50p 24.00p 0
13/11/2012 24.00p 24.00p 23.50p 24.00p 0
12/11/2012 24.00p 24.00p 23.50p 24.00p 0
09/11/2012 24.00p 24.00p 23.50p 24.00p 0
08/11/2012 24.00p 24.00p 23.50p 24.00p 2000
07/11/2012 24.00p 24.00p 23.50p 24.00p 1615
06/11/2012 24.00p 24.00p 23.50p 24.00p 8426
05/11/2012 24.50p 25.72p 23.50p 24.00p 42715
02/11/2012 24.50p 24.50p 23.00p 24.50p 8750
01/11/2012 24.50p 24.50p 23.00p 24.50p 0
31/10/2012 24.50p 24.50p 23.00p 24.50p 6250
30/10/2012 24.50p 24.50p 23.00p 24.50p 30000
29/10/2012 24.50p 24.50p 23.75p 24.50p 3404
26/10/2012 24.50p 24.50p 23.00p 24.50p 33088
25/10/2012 24.50p 24.50p 24.00p 24.50p 2447
24/10/2012 24.50p 24.50p 23.04p 24.50p 0
23/10/2012 24.50p 24.50p 23.04p 24.50p 0
22/10/2012 24.50p 24.50p 23.04p 24.50p 7535
19/10/2012 24.50p 24.50p 23.04p 24.50p 3603
18/10/2012 24.50p 24.50p 23.75p 24.50p 0
17/10/2012 24.50p 24.50p 23.75p 24.50p 0
16/10/2012 24.50p 24.50p 23.75p 24.50p 0
15/10/2012 24.50p 24.50p 23.75p 24.50p 3389
12/10/2012 24.50p 24.50p 23.04p 24.50p 9025
11/10/2012 24.50p 24.50p 23.00p 24.50p 0
10/10/2012 24.50p 24.50p 23.00p 24.50p 17010
09/10/2012 24.50p 24.50p 24.50p 24.50p 4267
08/10/2012 24.50p 25.00p 24.50p 24.50p 9020
05/10/2012 24.50p 24.50p 23.00p 24.50p 0
04/10/2012 24.50p 24.50p 23.00p 24.50p 20416
03/10/2012 24.50p 24.50p 24.00p 24.50p 0
02/10/2012 24.50p 24.50p 24.00p 24.50p 6250
01/10/2012 24.50p 25.00p 23.04p 24.50p 0
28/09/2012 24.50p 25.00p 23.04p 24.50p 5580
27/09/2012 24.50p 24.50p 23.00p 24.50p 30000
26/09/2012 24.50p 24.50p 24.00p 24.50p 50000
25/09/2012 24.50p 24.50p 23.00p 24.50p 0
24/09/2012 24.50p 24.50p 23.00p 24.50p 0
21/09/2012 24.50p 24.50p 23.00p 24.50p 1000
20/09/2012 24.50p 25.00p 23.75p 24.50p 0
19/09/2012 24.50p 25.00p 23.75p 24.50p 0
18/09/2012 24.50p 25.00p 23.75p 24.50p 2950
17/09/2012 24.50p 25.00p 24.50p 24.50p 2129
14/09/2012 24.50p 24.50p 23.75p 24.50p 18464
13/09/2012 24.50p 24.50p 23.75p 24.50p 9183
12/09/2012 24.50p 24.50p 23.75p 24.50p 0
11/09/2012 24.50p 24.50p 23.75p 24.50p 0
10/09/2012 24.50p 24.50p 23.75p 24.50p 0
07/09/2012 24.50p 24.50p 23.75p 24.50p 0
06/09/2012 24.50p 24.50p 23.75p 24.50p 0
05/09/2012 24.50p 24.50p 23.75p 24.50p 0
04/09/2012 24.50p 24.50p 23.75p 24.50p 1644
03/09/2012 24.50p 24.50p 23.00p 24.50p 0
31/08/2012 24.50p 24.50p 23.00p 24.50p 0
30/08/2012 24.50p 24.50p 23.00p 24.50p 0
29/08/2012 24.50p 24.50p 23.00p 24.50p 0
28/08/2012 24.50p 24.50p 23.00p 24.50p 2200
24/08/2012 24.50p 24.50p 23.00p 24.50p 0
23/08/2012 24.50p 24.50p 23.00p 24.50p 0
22/08/2012 24.50p 24.50p 23.00p 24.50p 0
21/08/2012 24.50p 24.50p 23.00p 24.50p 5000
20/08/2012 24.50p 24.50p 23.00p 24.50p 0
17/08/2012 24.50p 24.50p 23.00p 24.50p 0
16/08/2012 24.50p 24.50p 23.00p 24.50p 0
15/08/2012 24.50p 24.50p 23.00p 24.50p 0
14/08/2012 24.50p 24.50p 23.00p 24.50p 0
13/08/2012 24.50p 24.50p 23.00p 24.50p 0
10/08/2012 24.50p 24.50p 23.00p 24.50p 0
09/08/2012 24.50p 24.50p 23.00p 24.50p 0
08/08/2012 24.50p 24.50p 23.00p 24.50p 3000
07/08/2012 24.50p 24.50p 23.00p 24.50p 0
06/08/2012 24.50p 24.50p 23.00p 24.50p 0
03/08/2012 24.50p 24.50p 23.00p 24.50p 0
02/08/2012 24.50p 24.50p 23.00p 24.50p 0
01/08/2012 24.50p 24.50p 23.00p 24.50p 0
31/07/2012 24.50p 24.50p 23.00p 24.50p 12148

*Close Price adjusted for both dividends and splits