Tinybuild Inc. (DI) (Reg s, CAT 3)
(TBLD)
Sector: Media
Historic Prices - up to 10 years
|
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
|
|
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
|