TLA.L Share History

TLA.L Share Price history. The following table shows end-of-day data TLA historical share prices for TLA.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

TLA.L
Share Price TLA.L
Charts TLA.L
Trades TLA.L
History Compare
TLA.L TLA.L
Share News TLA.L
RNS TLA.L
Accounts

Date	Open	High	Low	Close	Volume
2019-08-30	1.55	1.85	1.30	1.50	2,672,753
2019-08-29	1.90	2.10	1.65	1.70	10,905,395
2019-08-28	1.50	2.10	1.40	1.70	5,231,165
2019-08-27	1.60	2.15	1.30	1.50	6,209,035
2019-08-23	1.85	1.85	1.45	1.85	4,762,948
2019-08-22	2.15	2.15	1.80	1.85	3,566,787
2019-08-21	2.55	2.55	2.10	2.15	8,719,129
2019-08-20	2.10	3.40	1.90	2.50	11,601,323
2019-08-19	1.35	2.50	1.20	2.10	7,305,340
2019-08-16	1.25	1.90	0.95	1.35	6,196,029
2019-08-15	1.75	2.40	1.20	1.25	12,563,937
2019-08-14	0.45	2.50	0.45	1.55	31,279,292
2019-08-13	0.45	0.45	0.45	0.45	1,542,699
2019-08-12	0.50	0.50	0.45	0.45	916,815
2019-08-09	0.68	0.68	0.38	0.50	6,558,014
2019-08-08	0.25	0.80	0.25	0.68	11,569,841
2019-08-07	0.33	0.33	0.25	0.25	4,920,644
2019-08-06	0.33	0.33	0.33	0.33	0
2019-08-05	0.33	0.33	0.33	0.33	0
2019-08-02	0.33	0.33	0.33	0.33	50
2019-08-01	0.75	0.75	0.33	0.33	1,206,306
2019-07-31	0.75	0.75	0.50	0.75	0
2019-07-30	0.75	0.75	0.75	0.75	0
2019-07-29	0.75	0.75	0.75	0.75	0
2019-07-26	0.75	0.75	0.75	0.75	0
2019-07-25	0.75	0.75	0.75	0.75	11,321
2019-07-24	0.75	0.75	0.50	0.75	0
2019-07-23	0.75	0.75	0.50	0.75	0
2019-07-22	0.75	0.75	0.50	0.75	0
2019-07-19	0.75	0.75	0.50	0.75	0
2019-07-18	0.75	0.75	0.50	0.75	22,187
2019-07-17	0.75	0.75	0.50	0.75	0
2019-07-16	0.75	0.75	0.75	0.75	0
2019-07-15	0.75	0.75	0.50	0.75	9,039
2019-07-12	0.75	0.75	0.75	0.75	0
2019-07-11	0.95	0.95	0.50	0.75	0
2019-07-10	0.75	0.75	0.50	0.75	142,580
2019-07-09	0.75	0.75	0.75	0.75	0
2019-07-08	0.95	0.95	0.75	0.75	6,250
2019-07-05	0.95	0.95	0.95	0.95	6,300
2019-07-04	0.95	0.95	0.95	0.95	0
2019-07-03	0.70	0.95	0.70	0.95	369,290
2019-07-02	1.00	1.00	0.50	0.70	0
2019-07-01	0.70	0.70	0.70	0.70	16,689
2019-06-28	0.70	0.70	0.50	0.70	0
2019-06-27	0.65	0.70	0.50	0.70	1,100
2019-06-26	0.65	0.70	0.50	0.70	0
2019-06-25	0.70	0.70	0.70	0.70	0
2019-06-24	0.70	0.70	0.70	0.70	0
2019-06-21	0.70	0.70	0.70	0.70	15,448
2019-06-20	0.70	0.70	0.70	0.70	0
2019-06-19	0.70	0.70	0.70	0.70	0
2019-06-18	0.70	0.70	0.70	0.70	0
2019-06-17	0.65	0.70	0.50	0.70	0
2019-06-14	0.70	0.70	0.50	0.70	58,600
2019-06-13	0.70	0.70	0.50	0.70	0
2019-06-12	0.70	0.70	0.50	0.70	0
2019-06-11	0.70	0.70	0.70	0.70	0
2019-06-10	0.70	0.70	0.50	0.70	0
2019-06-07	0.70	0.70	0.70	0.70	0
2019-06-06	0.70	0.70	0.70	0.70	0
2019-06-05	0.70	0.70	0.50	0.70	0
2019-06-04	0.70	0.70	0.50	0.70	0
2019-06-03	0.70	0.70	0.70	0.70	2,500
2019-05-31	0.75	0.75	0.75	0.75	0
2019-05-30	0.75	0.75	0.75	0.75	0
2019-05-29	0.75	0.75	0.75	0.75	0
2019-05-28	0.75	0.75	0.75	0.75	0
2019-05-24	0.75	0.75	0.75	0.75	58,000
2019-05-23	0.75	0.75	0.75	0.75	0
2019-05-22	0.75	0.75	0.60	0.75	0
2019-05-21	0.75	0.75	0.60	0.75	0
2019-05-20	0.75	0.75	0.60	0.75	0
2019-05-17	0.75	0.75	0.60	0.75	60,827
2019-05-16	0.75	0.75	0.75	0.75	0
2019-05-15	0.75	0.75	0.75	0.75	13,131
2019-05-14	0.75	0.75	0.60	0.75	3,625
2019-05-13	0.75	0.75	0.60	0.75	0
2019-05-10	0.75	0.75	0.60	0.75	50,000
2019-05-09	0.75	0.75	0.75	0.75	0
2019-05-08	0.75	0.75	0.75	0.75	1,731
2019-05-07	0.83	0.83	0.70	0.75	4,125
2019-05-03	0.83	0.83	0.75	0.83	0
2019-05-02	0.83	0.83	0.83	0.83	58,072

Share	Price	Change
Angus Energy (ANGS)	0.50	42.86%
Indus Gas (INDI)	11.20	34.13%
Kinovo Plc (KINO)	49.00	19.51%
Helix Exploration (HEX)	12.40	15.35%
Reabold Resources (RBD)	0.0775	14.81%

Share	Price	Change
Surface Transforms (SCE)	1.025	-64.04%
Argentex Group. (AGFX)	35.00	-22.22%
Invinity Energy (IES)	23.25	-10.58%
Gunsynd (GUN)	0.13	-10.34%
Genedrive (GDR)	4.375	-10.26%

Share	Price	Volume
Echo Energy (ECHO)	0.0031	216,070,111
Premier African Minerals (PREM)	0.1775	179,903,883
Mosman Oil Gas (MSMN)	0.02	142,721,037
Cap-xx (CPX)	0.081	97,813,070
Global Petroleum (GBP)	0.0875	88,426,300