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 |
|---|---|---|---|---|---|
| 09/02/2018 | 21.00p | 21.00p | 19.00p | 21.00p | 10660 |
| 08/02/2018 | 21.00p | 21.00p | 19.04p | 21.00p | 1000 |
| 07/02/2018 | 21.00p | 21.00p | 19.00p | 21.00p | 30820 |
| 06/02/2018 | 21.00p | 21.50p | 21.00p | 21.00p | 0 |
| 05/02/2018 | 23.00p | 23.00p | 20.25p | 21.50p | 9469 |
| 02/02/2018 | 23.00p | 23.00p | 21.04p | 23.00p | 5284 |
| 01/02/2018 | 23.00p | 23.00p | 21.25p | 23.00p | 4706 |
| 31/01/2018 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 30/01/2018 | 22.50p | 24.24p | 20.55p | 23.00p | 51050 |
| 29/01/2018 | 22.00p | 23.25p | 20.20p | 22.50p | 41888 |
| 26/01/2018 | 22.00p | 22.00p | 20.40p | 22.00p | 4902 |
| 25/01/2018 | 22.50p | 23.00p | 22.00p | 22.00p | 25000 |
| 24/01/2018 | 21.50p | 23.90p | 20.50p | 22.50p | 79797 |
| 23/01/2018 | 19.00p | 22.00p | 19.00p | 21.50p | 33764 |
| 22/01/2018 | 19.00p | 20.80p | 19.00p | 19.00p | 10000 |
| 19/01/2018 | 16.75p | 19.00p | 16.75p | 19.00p | 27041 |
| 18/01/2018 | 16.20p | 17.00p | 16.20p | 16.70p | 5000 |
| 17/01/2018 | 15.50p | 17.00p | 15.50p | 16.00p | 125000 |
| 16/01/2018 | 15.50p | 15.85p | 15.50p | 15.50p | 55000 |
| 15/01/2018 | 15.50p | 15.50p | 15.50p | 15.50p | 35000 |
| 12/01/2018 | 15.50p | 15.50p | 15.00p | 15.50p | 3250 |
| 11/01/2018 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 10/01/2018 | 15.50p | 15.50p | 15.00p | 15.50p | 2500 |
| 09/01/2018 | 15.50p | 15.50p | 15.00p | 15.50p | 182749 |
| 08/01/2018 | 15.50p | 15.50p | 15.00p | 15.50p | 59250 |
| 05/01/2018 | 15.50p | 15.50p | 15.00p | 15.50p | 8020 |
| 04/01/2018 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 03/01/2018 | 15.50p | 15.50p | 15.00p | 15.50p | 12168 |
| 02/01/2018 | 15.50p | 15.50p | 15.00p | 15.50p | 8496 |
| 29/12/2017 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 28/12/2017 | 15.50p | 15.50p | 15.11p | 15.50p | 5000 |
| 27/12/2017 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 22/12/2017 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 21/12/2017 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 20/12/2017 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 19/12/2017 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 18/12/2017 | 15.50p | 15.90p | 15.50p | 15.50p | 10000 |
| 15/12/2017 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 14/12/2017 | 15.50p | 15.50p | 15.20p | 15.50p | 1200 |
| 13/12/2017 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 12/12/2017 | 15.50p | 15.50p | 15.00p | 15.50p | 20000 |
| 11/12/2017 | 15.50p | 15.50p | 15.40p | 15.50p | 15110 |
| 08/12/2017 | 15.00p | 15.90p | 15.00p | 15.50p | 19141 |
| 07/12/2017 | 15.00p | 15.74p | 15.00p | 15.00p | 6315 |
| 06/12/2017 | 14.00p | 15.00p | 14.00p | 15.00p | 636000 |
| 05/12/2017 | 14.00p | 14.00p | 13.00p | 14.00p | 20000 |
| 04/12/2017 | 13.00p | 13.00p | 12.00p | 13.00p | 150000 |
| 01/12/2017 | 13.00p | 13.00p | 12.10p | 13.00p | 20 |
| 30/11/2017 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 29/11/2017 | 13.00p | 13.00p | 12.10p | 13.00p | 7837 |
| 28/11/2017 | 13.00p | 13.00p | 12.10p | 13.00p | 1323 |
| 27/11/2017 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 24/11/2017 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 23/11/2017 | 13.00p | 13.00p | 12.10p | 13.00p | 2000 |
| 22/11/2017 | 13.50p | 13.50p | 12.10p | 13.00p | 1234 |
| 21/11/2017 | 14.00p | 15.48p | 12.10p | 13.50p | 50702 |
| 20/11/2017 | 14.00p | 15.72p | 13.00p | 14.00p | 354809 |
| 17/11/2017 | 12.00p | 15.72p | 12.00p | 14.00p | 2378788 |
| 16/11/2017 | 10.00p | 12.86p | 10.00p | 12.00p | 119000 |
| 15/11/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 14/11/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 13/11/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 10/11/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 09/11/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 08/11/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 07/11/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 06/11/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 03/11/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 02/11/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 01/11/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 31/10/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 30/10/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 27/10/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 26/10/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 25/10/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 24/10/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 23/10/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 20/10/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 19/10/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 18/10/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 17/10/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 16/10/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 13/10/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 12/10/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 11/10/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 10/10/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 09/10/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 06/10/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 05/10/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 04/10/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 03/10/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 02/10/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 29/09/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 28/09/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 27/09/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 26/09/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 25/09/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 22/09/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 21/09/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 20/09/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 19/09/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 18/09/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 15/09/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 14/09/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 13/09/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 12/09/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 11/09/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 08/09/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 07/09/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 06/09/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 05/09/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 04/09/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 01/09/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 31/08/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 30/08/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 29/08/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 25/08/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 24/08/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 23/08/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 22/08/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 21/08/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 18/08/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 17/08/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 16/08/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 15/08/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 14/08/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 11/08/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 10/08/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 09/08/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 08/08/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 07/08/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 04/08/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 03/08/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 02/08/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 01/08/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 31/07/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 28/07/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 27/07/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 26/07/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 25/07/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 24/07/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 21/07/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 20/07/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 19/07/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 18/07/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 17/07/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 14/07/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 13/07/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 12/07/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 11/07/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 10/07/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 07/07/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 06/07/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 05/07/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 04/07/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 03/07/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 30/06/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 29/06/2017 | 16.50p | 16.50p | 15.00p | 16.50p | 5000 |
| 28/06/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 1228 |
| 27/06/2017 | 18.50p | 18.50p | 16.00p | 16.50p | 81732 |
| 26/06/2017 | 18.00p | 18.50p | 18.00p | 18.50p | 0 |
| 23/06/2017 | 18.00p | 18.00p | 18.00p | 18.00p | 95 |
| 22/06/2017 | 18.50p | 18.50p | 18.00p | 18.00p | 0 |
| 21/06/2017 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 20/06/2017 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 19/06/2017 | 19.50p | 23.50p | 18.00p | 18.50p | 0 |
| 16/06/2017 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 15/06/2017 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 14/06/2017 | 25.00p | 25.00p | 23.00p | 23.50p | 36014 |
| 13/06/2017 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 12/06/2017 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 09/06/2017 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 08/06/2017 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 07/06/2017 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 06/06/2017 | 25.00p | 26.90p | 23.20p | 25.00p | 24005 |
| 05/06/2017 | 24.00p | 25.00p | 24.00p | 25.00p | 58000 |
| 02/06/2017 | 24.00p | 24.00p | 23.00p | 24.00p | 20343 |
| 01/06/2017 | 27.75p | 27.75p | 24.00p | 24.00p | 11072 |
| 31/05/2017 | 27.75p | 27.75p | 27.75p | 27.75p | 0 |
| 30/05/2017 | 26.75p | 27.75p | 27.75p | 27.75p | 0 |
| 26/05/2017 | 26.75p | 27.97p | 26.75p | 27.75p | 1769 |
| 25/05/2017 | 27.50p | 27.75p | 27.10p | 27.75p | 2726 |
| 24/05/2017 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 23/05/2017 | 28.50p | 28.92p | 27.00p | 28.50p | 28591 |
| 22/05/2017 | 28.50p | 28.92p | 27.00p | 28.50p | 44000 |
| 19/05/2017 | 28.00p | 28.50p | 28.50p | 28.50p | 0 |
| 18/05/2017 | 28.00p | 29.80p | 28.00p | 28.50p | 26509 |
| 17/05/2017 | 28.00p | 29.85p | 28.00p | 28.50p | 830 |
| 16/05/2017 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 15/05/2017 | 28.50p | 29.85p | 28.50p | 28.50p | 20 |
| 12/05/2017 | 28.50p | 29.85p | 27.15p | 28.50p | 55 |
| 11/05/2017 | 28.50p | 29.55p | 28.50p | 28.50p | 7000 |
| 10/05/2017 | 28.00p | 28.50p | 28.50p | 28.50p | 0 |
| 09/05/2017 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 08/05/2017 | 28.00p | 28.50p | 28.50p | 28.50p | 0 |
| 05/05/2017 | 28.00p | 28.50p | 28.50p | 28.50p | 0 |
| 04/05/2017 | 29.00p | 30.20p | 28.50p | 28.50p | 1059 |
| 03/05/2017 | 29.00p | 29.00p | 27.50p | 29.00p | 7500 |
| 02/05/2017 | 29.00p | 29.00p | 27.20p | 29.00p | 250 |
| 28/04/2017 | 30.00p | 31.10p | 28.20p | 29.00p | 11033 |
*Close Price adjusted for both dividends and splits