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 |
|---|---|---|---|---|---|
| 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