Tinybuild Inc. (DI) (Reg s, CAT 3)
(TBLD)
Sector: Media
Historic Prices - up to 10 years
|
10/04/2025
|
5.25p
|
5.50p
|
5.03p
|
5.25p
|
91,453
|
|
09/04/2025
|
5.25p
|
5.39p
|
5.00p
|
5.25p
|
292,823
|
|
08/04/2025
|
5.25p
|
5.50p
|
5.06p
|
5.25p
|
375,817
|
|
07/04/2025
|
5.50p
|
5.50p
|
4.97p
|
5.25p
|
495,798
|
|
04/04/2025
|
5.75p
|
6.00p
|
5.50p
|
5.75p
|
207,601
|
|
03/04/2025
|
5.75p
|
6.00p
|
5.50p
|
5.75p
|
212,205
|
|
02/04/2025
|
5.75p
|
6.00p
|
5.50p
|
5.75p
|
185,680
|
|
01/04/2025
|
5.75p
|
5.98p
|
5.65p
|
5.75p
|
32,567
|
|
31/03/2025
|
6.10p
|
6.50p
|
5.75p
|
5.75p
|
490,447
|
|
28/03/2025
|
6.10p
|
6.20p
|
5.70p
|
6.10p
|
236,137
|
|
27/03/2025
|
6.25p
|
6.25p
|
6.00p
|
6.10p
|
72,802
|
|
26/03/2025
|
6.25p
|
6.33p
|
6.25p
|
6.25p
|
0
|
|
25/03/2025
|
6.25p
|
6.40p
|
6.00p
|
6.25p
|
302,909
|
|
24/03/2025
|
6.00p
|
6.50p
|
6.00p
|
6.25p
|
1,426,114
|
|
21/03/2025
|
6.00p
|
6.00p
|
5.50p
|
6.00p
|
26,000
|
|
20/03/2025
|
6.00p
|
6.00p
|
6.00p
|
6.00p
|
33,135
|
|
19/03/2025
|
6.00p
|
6.30p
|
5.57p
|
6.00p
|
46,166
|
|
18/03/2025
|
6.00p
|
6.17p
|
6.00p
|
6.00p
|
0
|
|
17/03/2025
|
6.00p
|
6.50p
|
5.50p
|
6.00p
|
224,025
|
|
14/03/2025
|
6.00p
|
6.00p
|
5.50p
|
6.00p
|
35,000
|
|
13/03/2025
|
6.05p
|
6.05p
|
5.61p
|
6.00p
|
479,838
|
|
12/03/2025
|
6.05p
|
6.05p
|
5.87p
|
6.05p
|
243,867
|
|
11/03/2025
|
6.05p
|
6.50p
|
5.60p
|
6.05p
|
35,825
|
|
10/03/2025
|
6.05p
|
6.50p
|
5.65p
|
6.05p
|
86,430
|
|
07/03/2025
|
6.05p
|
6.05p
|
5.65p
|
6.05p
|
670
|
|
06/03/2025
|
6.05p
|
6.05p
|
5.60p
|
6.05p
|
224,666
|
|
05/03/2025
|
6.05p
|
6.05p
|
5.60p
|
6.05p
|
133,326
|
|
04/03/2025
|
6.05p
|
6.05p
|
5.55p
|
6.05p
|
680,777
|
|
03/03/2025
|
6.05p
|
6.49p
|
5.75p
|
6.00p
|
364,850
|
|
28/02/2025
|
6.05p
|
6.05p
|
5.65p
|
6.05p
|
396,775
|
|
27/02/2025
|
6.00p
|
6.05p
|
5.70p
|
6.05p
|
201,195
|
|
26/02/2025
|
6.00p
|
6.50p
|
5.50p
|
6.00p
|
393,163
|
|
25/02/2025
|
6.15p
|
6.15p
|
5.56p
|
6.00p
|
464,382
|
|
24/02/2025
|
6.10p
|
6.15p
|
5.74p
|
6.15p
|
300,634
|
|
21/02/2025
|
6.00p
|
6.10p
|
6.00p
|
6.10p
|
3,278
|
|
20/02/2025
|
6.00p
|
6.00p
|
5.65p
|
6.00p
|
499,248
|
|
19/02/2025
|
6.00p
|
6.00p
|
5.65p
|
6.00p
|
164,148
|
|
18/02/2025
|
6.00p
|
6.50p
|
5.68p
|
6.00p
|
10,500
|
|
17/02/2025
|
6.25p
|
6.25p
|
5.65p
|
6.00p
|
204,592
|
|
14/02/2025
|
6.25p
|
6.40p
|
6.03p
|
6.25p
|
78,669
|
|
13/02/2025
|
6.25p
|
6.25p
|
6.00p
|
6.20p
|
246,046
|
|
12/02/2025
|
6.25p
|
6.50p
|
6.00p
|
6.25p
|
359,870
|
|
11/02/2025
|
6.25p
|
6.50p
|
5.80p
|
6.25p
|
254,977
|
|
10/02/2025
|
6.25p
|
6.50p
|
6.05p
|
6.25p
|
68,652
|
|
07/02/2025
|
6.25p
|
6.40p
|
6.00p
|
6.25p
|
230,655
|
|
06/02/2025
|
6.25p
|
6.50p
|
6.00p
|
6.25p
|
97,450
|
|
05/02/2025
|
6.50p
|
6.50p
|
6.00p
|
6.25p
|
38,075
|
|
04/02/2025
|
6.50p
|
7.00p
|
6.08p
|
6.50p
|
423,830
|
|
03/02/2025
|
6.25p
|
6.50p
|
6.00p
|
6.50p
|
573,231
|
|
31/01/2025
|
6.25p
|
6.50p
|
6.08p
|
6.25p
|
42,074
|
|
30/01/2025
|
6.25p
|
6.38p
|
6.00p
|
6.25p
|
30,498
|
|
29/01/2025
|
6.25p
|
6.50p
|
6.08p
|
6.25p
|
64,733
|
|
28/01/2025
|
6.50p
|
6.50p
|
6.25p
|
6.25p
|
86,974
|
|
27/01/2025
|
6.75p
|
6.84p
|
6.50p
|
6.75p
|
206,679
|
|
24/01/2025
|
6.25p
|
7.00p
|
6.25p
|
6.75p
|
517,762
|
|
23/01/2025
|
6.25p
|
6.50p
|
6.15p
|
6.25p
|
43,083
|
|
22/01/2025
|
6.25p
|
6.50p
|
6.00p
|
6.25p
|
32,159
|
|
21/01/2025
|
6.25p
|
6.33p
|
6.25p
|
6.25p
|
0
|
|
20/01/2025
|
6.25p
|
6.50p
|
6.11p
|
6.25p
|
410,794
|
|
17/01/2025
|
6.25p
|
6.50p
|
5.60p
|
6.25p
|
1,207,263
|
|
16/01/2025
|
5.75p
|
6.50p
|
5.75p
|
5.75p
|
560,414
|
|
15/01/2025
|
5.75p
|
6.00p
|
5.55p
|
5.75p
|
130,593
|
|
14/01/2025
|
5.75p
|
5.75p
|
5.50p
|
5.75p
|
50,000
|
|
13/01/2025
|
5.75p
|
5.75p
|
5.65p
|
5.75p
|
83,334
|
|
10/01/2025
|
6.25p
|
6.40p
|
5.20p
|
5.75p
|
603,111
|
|
09/01/2025
|
6.75p
|
6.75p
|
6.00p
|
6.00p
|
150,472
|
|
08/01/2025
|
6.40p
|
6.80p
|
6.25p
|
6.25p
|
402,918
|
|
07/01/2025
|
6.40p
|
6.75p
|
6.40p
|
6.40p
|
9,453
|
|
06/01/2025
|
6.40p
|
6.80p
|
6.36p
|
6.40p
|
11,342
|
|
03/01/2025
|
6.50p
|
6.80p
|
6.25p
|
6.40p
|
133,045
|
|
02/01/2025
|
6.50p
|
7.00p
|
6.25p
|
6.50p
|
48,792
|
|
01/01/2025
|
6.00p
|
7.00p
|
6.00p
|
7.00p
|
80,658
|
|
31/12/2024
|
6.00p
|
7.00p
|
6.00p
|
7.00p
|
80,658
|
|
30/12/2024
|
6.00p
|
6.50p
|
6.00p
|
6.50p
|
122,836
|
|
27/12/2024
|
5.75p
|
6.00p
|
5.75p
|
6.00p
|
102,664
|
|
26/12/2024
|
5.75p
|
6.28p
|
5.75p
|
6.28p
|
413,000
|
|
25/12/2024
|
5.75p
|
6.28p
|
5.75p
|
6.28p
|
413,000
|
|
24/12/2024
|
5.75p
|
6.28p
|
5.75p
|
6.28p
|
413,000
|
|
23/12/2024
|
5.75p
|
6.20p
|
5.75p
|
5.75p
|
811,600
|
|
20/12/2024
|
5.65p
|
5.80p
|
5.65p
|
5.75p
|
58,103
|
|
19/12/2024
|
5.65p
|
6.50p
|
5.52p
|
5.65p
|
34,260
|
|
18/12/2024
|
5.75p
|
6.00p
|
5.50p
|
5.75p
|
301,008
|
|
17/12/2024
|
5.75p
|
6.00p
|
5.70p
|
5.75p
|
66,320
|
|
16/12/2024
|
5.75p
|
5.75p
|
5.60p
|
5.75p
|
833
|
|
13/12/2024
|
6.10p
|
6.20p
|
5.75p
|
5.75p
|
687,942
|
|
12/12/2024
|
6.10p
|
6.50p
|
5.60p
|
6.20p
|
573,148
|
|
11/12/2024
|
6.10p
|
6.50p
|
6.00p
|
6.10p
|
829,441
|
|
10/12/2024
|
5.25p
|
6.00p
|
5.25p
|
5.85p
|
220,667
|
|
09/12/2024
|
5.25p
|
5.50p
|
5.00p
|
5.25p
|
716,335
|
|
06/12/2024
|
5.65p
|
6.00p
|
5.00p
|
5.25p
|
398,393
|
|
05/12/2024
|
3.95p
|
6.00p
|
3.95p
|
5.65p
|
1,206,697
|
|
04/12/2024
|
3.90p
|
4.00p
|
3.90p
|
3.95p
|
141,875
|
|
03/12/2024
|
3.90p
|
4.00p
|
3.80p
|
3.90p
|
181,641
|
|
02/12/2024
|
3.90p
|
4.00p
|
3.84p
|
3.90p
|
496,294
|
|
29/11/2024
|
3.90p
|
4.45p
|
3.82p
|
3.90p
|
1,337,274
|
|
28/11/2024
|
3.85p
|
4.00p
|
3.81p
|
3.90p
|
379,049
|
|
27/11/2024
|
3.85p
|
3.85p
|
3.72p
|
3.85p
|
36,589
|
|
26/11/2024
|
3.85p
|
4.00p
|
3.72p
|
3.85p
|
19,466
|
|
25/11/2024
|
3.75p
|
4.00p
|
3.72p
|
3.85p
|
84,165
|
|
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
|