Tinybuild Inc. (DI) (Reg s, CAT 3)
(TBLD)
Sector: Media
Historic Prices - up to 10 years
|
22/11/2024
|
3.75p
|
4.00p
|
3.75p
|
3.75p
|
4,050
|
|
21/11/2024
|
3.75p
|
4.00p
|
3.53p
|
3.75p
|
30,078
|
|
20/11/2024
|
3.65p
|
4.00p
|
3.60p
|
3.75p
|
239,500
|
|
19/11/2024
|
3.65p
|
3.70p
|
3.56p
|
3.70p
|
265,192
|
|
18/11/2024
|
3.65p
|
3.80p
|
3.65p
|
3.65p
|
88,195
|
|
15/11/2024
|
3.35p
|
3.80p
|
3.35p
|
3.35p
|
1,999,072
|
|
14/11/2024
|
3.35p
|
3.50p
|
3.22p
|
3.35p
|
53,295
|
|
13/11/2024
|
3.40p
|
3.50p
|
3.31p
|
3.35p
|
560,877
|
|
12/11/2024
|
3.48p
|
3.50p
|
3.25p
|
3.50p
|
1,227,900
|
|
11/11/2024
|
3.48p
|
3.50p
|
3.23p
|
3.48p
|
71,678
|
|
08/11/2024
|
3.48p
|
3.48p
|
3.35p
|
3.48p
|
32
|
|
07/11/2024
|
3.48p
|
3.75p
|
3.30p
|
3.48p
|
556,750
|
|
06/11/2024
|
3.75p
|
3.98p
|
3.50p
|
3.75p
|
428,354
|
|
05/11/2024
|
3.75p
|
4.00p
|
3.40p
|
3.40p
|
1,079,443
|
|
04/11/2024
|
3.75p
|
3.75p
|
3.51p
|
3.75p
|
99,254
|
|
01/11/2024
|
3.75p
|
3.75p
|
3.50p
|
3.75p
|
114,605
|
|
31/10/2024
|
3.75p
|
3.85p
|
3.60p
|
3.75p
|
3,176
|
|
30/10/2024
|
3.75p
|
3.85p
|
3.40p
|
3.75p
|
361,495
|
|
29/10/2024
|
3.75p
|
4.00p
|
3.50p
|
3.75p
|
20,750
|
|
28/10/2024
|
3.75p
|
3.75p
|
3.50p
|
3.75p
|
273
|
|
25/10/2024
|
3.75p
|
3.75p
|
3.50p
|
3.75p
|
42,614
|
|
24/10/2024
|
3.75p
|
3.75p
|
3.50p
|
3.75p
|
141,386
|
|
23/10/2024
|
3.75p
|
4.00p
|
3.40p
|
3.75p
|
35,252
|
|
22/10/2024
|
3.75p
|
3.75p
|
3.50p
|
3.75p
|
22,241
|
|
21/10/2024
|
3.75p
|
3.75p
|
3.75p
|
3.75p
|
0
|
|
18/10/2024
|
3.75p
|
4.00p
|
3.75p
|
3.75p
|
36,000
|
|
17/10/2024
|
3.75p
|
3.75p
|
3.50p
|
3.75p
|
234,262
|
|
16/10/2024
|
3.75p
|
3.75p
|
3.53p
|
3.75p
|
101,146
|
|
15/10/2024
|
3.75p
|
3.80p
|
3.53p
|
3.75p
|
184,777
|
|
14/10/2024
|
3.70p
|
3.97p
|
3.50p
|
3.75p
|
184,985
|
|
11/10/2024
|
3.55p
|
3.70p
|
3.49p
|
3.70p
|
284,455
|
|
10/10/2024
|
3.40p
|
3.59p
|
3.38p
|
3.40p
|
303,942
|
|
09/10/2024
|
3.25p
|
3.50p
|
3.00p
|
3.35p
|
3,896,060
|
|
08/10/2024
|
3.35p
|
3.35p
|
3.20p
|
3.35p
|
81,402
|
|
07/10/2024
|
3.35p
|
3.50p
|
3.20p
|
3.35p
|
178,083
|
|
04/10/2024
|
3.35p
|
3.47p
|
3.22p
|
3.35p
|
165,308
|
|
03/10/2024
|
3.45p
|
3.58p
|
3.20p
|
3.35p
|
1,302,644
|
|
02/10/2024
|
3.60p
|
3.70p
|
3.30p
|
3.45p
|
760,481
|
|
01/10/2024
|
3.85p
|
3.90p
|
3.50p
|
3.70p
|
319,827
|
|
30/09/2024
|
4.13p
|
4.20p
|
3.70p
|
3.85p
|
239,419
|
|
27/09/2024
|
4.13p
|
4.18p
|
4.01p
|
4.13p
|
219,489
|
|
26/09/2024
|
4.13p
|
4.18p
|
4.00p
|
4.13p
|
31,764
|
|
25/09/2024
|
4.13p
|
4.15p
|
4.00p
|
4.13p
|
408,992
|
|
24/09/2024
|
4.25p
|
4.35p
|
4.00p
|
4.13p
|
75,527
|
|
23/09/2024
|
4.25p
|
4.50p
|
4.00p
|
4.26p
|
283,003
|
|
20/09/2024
|
4.25p
|
4.50p
|
4.00p
|
4.25p
|
145,652
|
|
19/09/2024
|
4.25p
|
4.25p
|
4.00p
|
4.25p
|
5,938
|
|
18/09/2024
|
4.25p
|
4.33p
|
4.17p
|
4.25p
|
0
|
|
17/09/2024
|
4.25p
|
4.50p
|
4.00p
|
4.25p
|
17,165
|
|
16/09/2024
|
4.25p
|
4.25p
|
4.00p
|
4.25p
|
57,928
|
|
13/09/2024
|
4.10p
|
4.35p
|
3.70p
|
4.10p
|
454,360
|
|
12/09/2024
|
4.25p
|
4.25p
|
3.70p
|
4.25p
|
484,411
|
|
11/09/2024
|
4.25p
|
4.31p
|
4.00p
|
4.25p
|
325,603
|
|
10/09/2024
|
4.25p
|
4.50p
|
4.20p
|
4.25p
|
13,468
|
|
09/09/2024
|
4.25p
|
4.25p
|
4.11p
|
4.25p
|
740
|
|
06/09/2024
|
4.25p
|
4.25p
|
4.00p
|
4.25p
|
17,288
|
|
05/09/2024
|
4.25p
|
4.25p
|
4.25p
|
4.25p
|
46,865
|
|
04/09/2024
|
4.25p
|
4.31p
|
4.00p
|
4.25p
|
60,196
|
|
03/09/2024
|
4.25p
|
4.31p
|
4.00p
|
4.25p
|
19,151
|
|
02/09/2024
|
4.25p
|
4.31p
|
4.25p
|
4.25p
|
464
|
|
30/08/2024
|
4.25p
|
4.34p
|
4.12p
|
4.25p
|
73,486
|
|
29/08/2024
|
4.25p
|
4.25p
|
4.10p
|
4.25p
|
0
|
|
28/08/2024
|
4.25p
|
4.25p
|
4.10p
|
4.25p
|
0
|
|
27/08/2024
|
4.25p
|
4.45p
|
4.00p
|
4.25p
|
274
|
|
26/08/2024
|
4.25p
|
4.38p
|
4.25p
|
4.25p
|
45,600
|
|
23/08/2024
|
4.25p
|
4.38p
|
4.25p
|
4.25p
|
45,600
|
|
22/08/2024
|
4.25p
|
4.38p
|
4.25p
|
4.25p
|
45,600
|
|
21/08/2024
|
4.25p
|
4.39p
|
4.25p
|
4.25p
|
29,970
|
|
20/08/2024
|
4.25p
|
4.40p
|
4.03p
|
4.25p
|
181,263
|
|
19/08/2024
|
4.25p
|
4.48p
|
4.00p
|
4.25p
|
35,663
|
|
16/08/2024
|
4.38p
|
4.45p
|
4.00p
|
4.25p
|
221,360
|
|
15/08/2024
|
5.00p
|
5.00p
|
4.20p
|
4.38p
|
550,688
|
|
14/08/2024
|
5.00p
|
5.00p
|
4.50p
|
5.00p
|
79,192
|
|
13/08/2024
|
5.00p
|
5.00p
|
4.90p
|
5.00p
|
0
|
|
12/08/2024
|
5.00p
|
5.00p
|
4.90p
|
5.00p
|
0
|
|
09/08/2024
|
4.75p
|
5.00p
|
4.50p
|
5.00p
|
207,714
|
|
08/08/2024
|
5.25p
|
5.25p
|
4.65p
|
4.75p
|
213,620
|
|
07/08/2024
|
5.25p
|
5.32p
|
5.00p
|
5.25p
|
5,703
|
|
06/08/2024
|
5.25p
|
5.25p
|
5.00p
|
5.25p
|
165,957
|
|
05/08/2024
|
5.25p
|
5.25p
|
5.00p
|
5.25p
|
45,823
|
|
02/08/2024
|
5.25p
|
5.25p
|
4.75p
|
5.25p
|
393,536
|
|
01/08/2024
|
5.25p
|
5.25p
|
5.00p
|
5.25p
|
23,193
|
|
31/07/2024
|
5.25p
|
5.25p
|
5.00p
|
5.25p
|
80,000
|
|
30/07/2024
|
5.25p
|
5.25p
|
5.00p
|
5.25p
|
47,121
|
|
29/07/2024
|
5.25p
|
5.27p
|
5.00p
|
5.25p
|
53,403
|
|
26/07/2024
|
5.25p
|
5.30p
|
5.00p
|
5.25p
|
37,151
|
|
25/07/2024
|
5.25p
|
5.45p
|
5.00p
|
5.25p
|
62,002
|
|
24/07/2024
|
5.25p
|
5.37p
|
5.05p
|
5.25p
|
128,621
|
|
23/07/2024
|
5.25p
|
5.25p
|
5.10p
|
5.25p
|
0
|
|
22/07/2024
|
5.25p
|
5.45p
|
5.13p
|
5.25p
|
11,441
|
|
19/07/2024
|
5.25p
|
5.35p
|
5.25p
|
5.25p
|
15,300,334
|
|
18/07/2024
|
5.25p
|
5.50p
|
5.13p
|
5.25p
|
49,837
|
|
17/07/2024
|
5.25p
|
5.50p
|
5.03p
|
5.25p
|
84,842
|
|
16/07/2024
|
5.25p
|
5.35p
|
5.00p
|
5.25p
|
63,189
|
|
15/07/2024
|
5.25p
|
5.50p
|
5.05p
|
5.25p
|
21,556
|
|
12/07/2024
|
5.25p
|
5.45p
|
5.18p
|
5.25p
|
128,812
|
|
11/07/2024
|
5.25p
|
5.50p
|
5.00p
|
5.25p
|
278,697
|
|
10/07/2024
|
5.25p
|
5.50p
|
5.10p
|
5.25p
|
789,946
|
|
09/07/2024
|
5.50p
|
5.90p
|
5.10p
|
5.25p
|
25,701
|
|
08/07/2024
|
5.50p
|
5.75p
|
5.05p
|
5.50p
|
347,191
|
|
05/07/2024
|
5.50p
|
5.90p
|
5.15p
|
5.50p
|
46,084
|
|
04/07/2024
|
5.50p
|
5.65p
|
5.50p
|
5.50p
|
14,000
|
|
03/07/2024
|
5.75p
|
5.95p
|
5.30p
|
5.50p
|
516,749
|
|
02/07/2024
|
5.75p
|
6.00p
|
5.61p
|
5.75p
|
36,545
|
|
01/07/2024
|
5.75p
|
5.95p
|
5.55p
|
5.75p
|
6,531,404
|
|
28/06/2024
|
5.75p
|
6.00p
|
5.50p
|
5.75p
|
108,655
|
|
27/06/2024
|
6.00p
|
6.50p
|
5.50p
|
5.75p
|
372,758
|
|
26/06/2024
|
6.00p
|
6.00p
|
5.65p
|
6.00p
|
9,115
|
|
25/06/2024
|
6.00p
|
6.00p
|
5.60p
|
6.00p
|
216,917
|
|
24/06/2024
|
5.25p
|
6.00p
|
5.00p
|
6.00p
|
807,308
|
|
21/06/2024
|
5.00p
|
5.00p
|
4.88p
|
5.00p
|
211,235
|
|
20/06/2024
|
5.00p
|
5.00p
|
4.60p
|
5.00p
|
387,051
|
|
19/06/2024
|
5.00p
|
5.00p
|
4.62p
|
5.00p
|
2,250
|
|
18/06/2024
|
5.00p
|
5.00p
|
4.70p
|
5.00p
|
615,278
|
|
17/06/2024
|
5.00p
|
5.50p
|
4.69p
|
5.00p
|
931,950
|
|
14/06/2024
|
5.00p
|
5.50p
|
4.60p
|
5.00p
|
231,800
|
|
13/06/2024
|
5.00p
|
5.40p
|
4.60p
|
5.00p
|
24,905
|
|
12/06/2024
|
4.75p
|
5.00p
|
4.60p
|
4.80p
|
306,557
|
|
11/06/2024
|
4.38p
|
5.50p
|
4.38p
|
4.75p
|
73,230
|
|
10/06/2024
|
5.25p
|
5.28p
|
4.60p
|
4.63p
|
2,185,999
|
|
07/06/2024
|
5.25p
|
5.25p
|
5.00p
|
5.25p
|
6,263
|
|
06/06/2024
|
5.25p
|
5.30p
|
5.00p
|
5.25p
|
36,222
|
|
05/06/2024
|
5.25p
|
5.35p
|
5.00p
|
5.25p
|
221,913
|
|
04/06/2024
|
4.90p
|
4.95p
|
4.86p
|
4.90p
|
7,128
|
|
03/06/2024
|
4.90p
|
5.00p
|
4.80p
|
4.90p
|
518,796
|
|
31/05/2024
|
4.90p
|
4.94p
|
4.80p
|
4.90p
|
102,268
|
|
30/05/2024
|
4.90p
|
5.00p
|
4.80p
|
4.81p
|
330,422
|
|
29/05/2024
|
4.90p
|
4.90p
|
4.80p
|
4.90p
|
104,941
|
|
28/05/2024
|
4.90p
|
4.90p
|
4.80p
|
4.90p
|
20,098
|
|
27/05/2024
|
4.90p
|
5.00p
|
4.90p
|
4.90p
|
55,002
|