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 Lifesafe Holdings (LIFS) by Steve Moore in ShareProphets
- Overweight Spectris (SXS) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Buy InterContinental Hotels Group (IHG) by Ben McPoland in The Motley Fool
- Avoid Kitwave Group (KITW) by Steve Moore in ShareProphets
- Buy Hiscox Limited (DI) (HSX) by Goldman Sachs
- Buy Rotork (ROR) by Jefferies
- Hold Telecom Plus (TEP) by Tom Winnifrith in ShareProphets
- Strong Buy OptiBiotix Health (OPTI) by Hot Stock Rockets in ShareProphets
- Avoid Surface Transforms (SCE) by Steve Moore in ShareProphets
- Buy InterContinental Hotels Group (IHG) by Bank of America
- Hold GSK (GSK) by DZ Bank
- Neutral Intertek Group (ITRK) by Goldman Sachs
- Neutral InterContinental Hotels Group (IHG) by Goldman Sachs
- Overweight Tesco (TSCO) by Barclays
- Sector Perform SIG (SHI) by RBC Capital
- Outperform Lancashire Holdings Limited (LRE) by RBC Capital
- Sector Perform Hiscox Limited (DI) (HSX) by RBC Capital
- Outperform Grafton Group Ut (CDI) (GFTU) by RBC Capital
- Buy Team17 Group (TM17) by Citi
TLA Worldwide (TLA) Share Price
Media Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 23/11/2018 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 22/11/2018 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 21/11/2018 | 4.00p | 4.00p | 3.75p | 3.75p | 0 |
| 20/11/2018 | 4.00p | 4.00p | 3.00p | 4.00p | 2680 |
| 19/11/2018 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 16/11/2018 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 15/11/2018 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 14/11/2018 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 13/11/2018 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 12/11/2018 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 09/11/2018 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 08/11/2018 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 07/11/2018 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 06/11/2018 | 4.50p | 4.50p | 4.00p | 4.00p | 32942 |
| 05/11/2018 | 4.50p | 4.50p | 4.00p | 4.50p | 5075 |
| 02/11/2018 | 5.00p | 5.00p | 4.50p | 4.50p | 0 |
| 01/11/2018 | 5.00p | 4.50p | 4.50p | 4.50p | 0 |
| 31/10/2018 | 5.00p | 5.00p | 4.50p | 4.50p | 0 |
| 30/10/2018 | 5.00p | 5.00p | 4.50p | 4.50p | 0 |
| 29/10/2018 | 5.00p | 4.50p | 4.50p | 4.50p | 0 |
| 26/10/2018 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 25/10/2018 | 5.00p | 4.50p | 4.50p | 4.50p | 0 |
| 24/10/2018 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 23/10/2018 | 4.50p | 4.50p | 4.00p | 4.50p | 38908 |
| 22/10/2018 | 5.00p | 4.50p | 4.50p | 4.50p | 0 |
| 19/10/2018 | 5.00p | 4.75p | 4.50p | 4.50p | 0 |
| 18/10/2018 | 5.00p | 5.20p | 4.75p | 4.75p | 292 |
| 17/10/2018 | 5.00p | 5.20p | 4.75p | 4.75p | 1847 |
| 16/10/2018 | 5.00p | 4.75p | 4.75p | 4.75p | 0 |
| 15/10/2018 | 5.00p | 4.75p | 4.75p | 4.75p | 0 |
| 12/10/2018 | 5.00p | 4.75p | 4.75p | 4.75p | 0 |
| 11/10/2018 | 5.00p | 4.75p | 4.75p | 4.75p | 0 |
| 10/10/2018 | 5.00p | 5.20p | 4.00p | 4.75p | 51808 |
| 09/10/2018 | 5.00p | 5.00p | 4.06p | 5.00p | 29836 |
| 08/10/2018 | 5.50p | 5.50p | 5.00p | 5.00p | 101728 |
| 05/10/2018 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 04/10/2018 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 03/10/2018 | 6.00p | 6.00p | 5.50p | 6.00p | 3233 |
| 02/10/2018 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 01/10/2018 | 6.00p | 6.00p | 6.00p | 6.00p | 100000 |
| 28/09/2018 | 10.00p | 10.00p | 6.50p | 6.50p | 1120000 |
| 27/09/2018 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 26/09/2018 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 25/09/2018 | 10.00p | 10.48p | 10.00p | 10.00p | 10000 |
| 24/09/2018 | 10.00p | 10.50p | 10.00p | 10.00p | 5000 |
| 21/09/2018 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 20/09/2018 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 19/09/2018 | 10.00p | 10.40p | 9.06p | 10.00p | 2288 |
| 18/09/2018 | 10.00p | 10.45p | 10.00p | 10.00p | 9569 |
| 17/09/2018 | 10.00p | 10.45p | 9.00p | 10.00p | 29430 |
| 14/09/2018 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 13/09/2018 | 10.00p | 10.50p | 10.00p | 10.00p | 1895 |
| 12/09/2018 | 10.00p | 10.50p | 9.00p | 10.00p | 16620 |
| 11/09/2018 | 10.50p | 10.50p | 9.06p | 10.00p | 4208 |
| 10/09/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 07/09/2018 | 11.50p | 11.50p | 9.24p | 10.50p | 27605 |
| 06/09/2018 | 12.00p | 12.00p | 10.00p | 11.50p | 100000 |
| 05/09/2018 | 12.00p | 12.80p | 11.00p | 12.00p | 124269 |
| 04/09/2018 | 20.50p | 20.50p | 11.50p | 12.00p | 2284204 |
| 03/09/2018 | 20.50p | 20.50p | 19.06p | 20.50p | 26411 |
| 31/08/2018 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 30/08/2018 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 29/08/2018 | 20.50p | 20.50p | 19.00p | 20.50p | 66847 |
| 28/08/2018 | 21.00p | 21.00p | 19.00p | 20.50p | 69783 |
| 24/08/2018 | 21.50p | 21.50p | 19.08p | 21.00p | 47976 |
| 23/08/2018 | 21.50p | 21.50p | 20.06p | 21.50p | 15000 |
| 22/08/2018 | 21.50p | 21.50p | 20.30p | 21.50p | 25000 |
| 21/08/2018 | 21.50p | 22.94p | 21.50p | 21.50p | 4000 |
| 20/08/2018 | 21.50p | 21.50p | 20.30p | 21.50p | 8000 |
| 17/08/2018 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 16/08/2018 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 15/08/2018 | 21.50p | 22.46p | 21.50p | 21.50p | 3178 |
| 14/08/2018 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 13/08/2018 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 10/08/2018 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 09/08/2018 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 08/08/2018 | 21.50p | 21.50p | 20.50p | 21.50p | 20000 |
| 07/08/2018 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 06/08/2018 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 03/08/2018 | 22.00p | 22.00p | 20.00p | 21.50p | 10232 |
| 02/08/2018 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 01/08/2018 | 23.00p | 22.50p | 22.00p | 22.00p | 0 |
| 31/07/2018 | 23.00p | 23.00p | 21.30p | 22.50p | 50642 |
| 30/07/2018 | 23.00p | 22.50p | 22.50p | 22.50p | 0 |
| 27/07/2018 | 23.00p | 23.00p | 21.00p | 22.50p | 15180 |
| 26/07/2018 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 25/07/2018 | 23.00p | 23.00p | 21.62p | 23.00p | 100 |
| 24/07/2018 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 23/07/2018 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 20/07/2018 | 22.50p | 23.00p | 22.15p | 23.00p | 100000 |
| 19/07/2018 | 23.00p | 23.49p | 21.20p | 22.50p | 29208 |
| 18/07/2018 | 23.00p | 24.00p | 23.00p | 23.00p | 166 |
| 17/07/2018 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 16/07/2018 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 13/07/2018 | 23.00p | 23.92p | 21.00p | 23.00p | 34421 |
| 12/07/2018 | 23.00p | 23.00p | 21.20p | 23.00p | 9000 |
| 11/07/2018 | 24.50p | 24.50p | 22.30p | 23.00p | 104315 |
| 10/07/2018 | 24.50p | 25.44p | 24.50p | 24.50p | 5000 |
| 09/07/2018 | 23.00p | 25.00p | 23.00p | 24.50p | 10000 |
| 06/07/2018 | 22.00p | 25.01p | 22.00p | 23.50p | 25521 |
| 05/07/2018 | 22.00p | 24.00p | 22.00p | 22.00p | 100000 |
| 04/07/2018 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 03/07/2018 | 22.50p | 22.50p | 21.00p | 22.00p | 18500 |
| 02/07/2018 | 22.50p | 22.50p | 21.06p | 22.50p | 4347 |
| 29/06/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 28/06/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 27/06/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 26/06/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 25/06/2018 | 23.00p | 23.00p | 21.20p | 22.50p | 12699 |
| 22/06/2018 | 23.00p | 24.44p | 23.00p | 23.00p | 360 |
| 21/06/2018 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 20/06/2018 | 23.00p | 24.44p | 23.00p | 23.00p | 2192 |
| 19/06/2018 | 23.50p | 23.50p | 21.62p | 23.00p | 24664 |
| 18/06/2018 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 15/06/2018 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 14/06/2018 | 23.50p | 23.50p | 22.00p | 23.50p | 50082 |
| 13/06/2018 | 23.50p | 23.50p | 23.00p | 23.50p | 7500 |
| 12/06/2018 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 11/06/2018 | 22.50p | 26.00p | 22.50p | 23.50p | 71883 |
| 08/06/2018 | 22.50p | 24.00p | 21.00p | 22.50p | 38580 |
| 07/06/2018 | 22.50p | 22.50p | 21.60p | 22.50p | 7000 |
| 06/06/2018 | 22.50p | 23.85p | 22.50p | 22.50p | 27465 |
| 05/06/2018 | 21.00p | 23.90p | 21.00p | 22.50p | 79810 |
| 04/06/2018 | 19.75p | 21.94p | 19.75p | 21.00p | 83688 |
| 01/06/2018 | 19.75p | 20.87p | 18.90p | 20.00p | 102415 |
| 31/05/2018 | 18.50p | 21.00p | 18.50p | 19.75p | 44408 |
| 30/05/2018 | 18.00p | 18.88p | 17.14p | 18.20p | 63436 |
| 29/05/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 25/05/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 24/05/2018 | 17.50p | 17.50p | 17.00p | 17.50p | 75000 |
| 23/05/2018 | 17.50p | 17.50p | 16.10p | 17.50p | 462 |
| 22/05/2018 | 17.50p | 17.50p | 17.00p | 17.50p | 12770 |
| 21/05/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 18/05/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 17/05/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 16/05/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 15/05/2018 | 17.50p | 17.50p | 16.10p | 17.50p | 1600 |
| 14/05/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 11/05/2018 | 17.50p | 17.50p | 17.00p | 17.50p | 50000 |
| 10/05/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 09/05/2018 | 17.50p | 17.50p | 16.00p | 17.50p | 18789 |
| 08/05/2018 | 17.00p | 17.50p | 17.00p | 17.50p | 0 |
| 04/05/2018 | 17.00p | 17.00p | 15.40p | 17.00p | 8500 |
| 03/05/2018 | 17.00p | 17.00p | 15.40p | 17.00p | 6832 |
| 02/05/2018 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 01/05/2018 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 30/04/2018 | 17.00p | 18.50p | 15.40p | 17.00p | 118358 |
| 27/04/2018 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 26/04/2018 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 25/04/2018 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 24/04/2018 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 23/04/2018 | 17.00p | 17.00p | 15.40p | 17.00p | 23184 |
| 20/04/2018 | 17.00p | 17.00p | 15.40p | 17.00p | 13066 |
| 19/04/2018 | 17.00p | 17.00p | 15.40p | 17.00p | 6494 |
| 18/04/2018 | 17.00p | 17.00p | 15.04p | 17.00p | 366 |
| 17/04/2018 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 16/04/2018 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 13/04/2018 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 12/04/2018 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 11/04/2018 | 17.50p | 17.50p | 16.00p | 17.00p | 9000 |
| 10/04/2018 | 17.00p | 17.50p | 17.50p | 17.50p | 0 |
| 09/04/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 06/04/2018 | 18.00p | 18.00p | 16.00p | 17.50p | 19000 |
| 05/04/2018 | 18.00p | 18.00p | 16.00p | 18.00p | 183276 |
| 04/04/2018 | 18.75p | 18.75p | 18.00p | 18.00p | 10000 |
| 03/04/2018 | 18.75p | 18.75p | 18.50p | 18.75p | 13319 |
| 29/03/2018 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
| 28/03/2018 | 18.75p | 18.75p | 18.50p | 18.75p | 76770 |
| 27/03/2018 | 18.75p | 18.75p | 18.50p | 18.75p | 26430 |
| 26/03/2018 | 18.75p | 18.75p | 18.50p | 18.75p | 43755 |
| 23/03/2018 | 18.75p | 18.75p | 18.50p | 18.75p | 16250 |
| 22/03/2018 | 18.75p | 18.75p | 18.50p | 18.75p | 7814 |
| 21/03/2018 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
| 20/03/2018 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
| 19/03/2018 | 18.75p | 18.75p | 18.50p | 18.75p | 74541 |
| 16/03/2018 | 18.75p | 18.75p | 18.51p | 18.75p | 3000 |
| 15/03/2018 | 18.75p | 18.75p | 18.50p | 18.75p | 35000 |
| 14/03/2018 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
| 13/03/2018 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
| 12/03/2018 | 18.75p | 18.75p | 18.50p | 18.75p | 21674 |
| 09/03/2018 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
| 08/03/2018 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
| 07/03/2018 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
| 06/03/2018 | 18.75p | 18.75p | 18.50p | 18.75p | 76200 |
| 05/03/2018 | 18.75p | 18.75p | 18.51p | 18.75p | 3200 |
| 02/03/2018 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
| 01/03/2018 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
| 28/02/2018 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
| 27/02/2018 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
| 26/02/2018 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
| 23/02/2018 | 18.50p | 18.75p | 18.50p | 18.75p | 0 |
| 22/02/2018 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 21/02/2018 | 18.50p | 18.50p | 18.50p | 18.50p | 2197 |
| 20/02/2018 | 18.50p | 18.50p | 18.50p | 18.50p | 4820 |
| 19/02/2018 | 18.50p | 18.50p | 18.50p | 18.50p | 1000 |
| 16/02/2018 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 15/02/2018 | 18.50p | 19.00p | 18.50p | 18.50p | 35000 |
| 14/02/2018 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 13/02/2018 | 21.00p | 21.00p | 18.38p | 18.50p | 110000 |
| 12/02/2018 | 21.00p | 21.90p | 19.04p | 21.00p | 1004 |
*Close Price adjusted for both dividends and splits