Shares Magazine
4.00p-0.25 (-5.88%)25 Mar 2025, 16:41
Totally PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 24, 2025 | 3.75p | 4.50p | 3.50p | 4.25p | 2,082,575 |
| Mar 21, 2025 | 3.13p | 4.00p | 3.00p | 3.75p | 6,731,990 |
| Mar 20, 2025 | 3.13p | 3.25p | 3.00p | 3.13p | 115,541 |
| Mar 19, 2025 | 3.13p | 3.25p | 2.92p | 3.13p | 490,854 |
| Mar 18, 2025 | 3.13p | 3.25p | 3.00p | 3.13p | 479,688 |
| Mar 17, 2025 | 3.13p | 3.25p | 3.04p | 3.25p | 249,983 |
| Mar 14, 2025 | 3.13p | 3.25p | 3.07p | 3.13p | 59,850 |
| Mar 13, 2025 | 3.13p | 3.25p | 3.10p | 3.13p | 35,212 |
| Mar 12, 2025 | 3.25p | 3.25p | 3.07p | 3.13p | 1,913,088 |
| Mar 11, 2025 | 3.13p | 3.50p | 3.00p | 3.25p | 1,633,222 |
| Mar 10, 2025 | 3.25p | 3.53p | 3.00p | 3.13p | 4,587,270 |
| Mar 7, 2025 | 3.25p | 3.60p | 3.00p | 3.60p | 2,092,607 |
| Mar 6, 2025 | 3.88p | 4.00p | 3.25p | 3.25p | 3,694,176 |
| Mar 5, 2025 | 3.88p | 3.87p | 3.75p | 3.88p | 97,339 |
| Mar 4, 2025 | 4.13p | 4.25p | 3.75p | 3.88p | 1,708,115 |
| Mar 3, 2025 | 4.00p | 4.18p | 3.50p | 4.13p | 4,663,010 |
| Feb 28, 2025 | 4.00p | 4.09p | 3.58p | 4.00p | 2,100,598 |
| Feb 27, 2025 | 3.65p | 4.25p | 3.53p | 4.00p | 10,537,760 |
| Feb 26, 2025 | 3.15p | 3.50p | 3.00p | 3.30p | 5,261,062 |
| Feb 25, 2025 | 3.10p | 3.48p | 3.00p | 3.15p | 4,077,429 |
| Feb 24, 2025 | 3.65p | 3.80p | 3.00p | 3.10p | 35,669,086 |
| Feb 21, 2025 | 4.55p | 4.60p | 3.51p | 3.65p | 6,186,096 |
| Feb 20, 2025 | 4.75p | 4.88p | 4.50p | 4.55p | 532,928 |
| Feb 19, 2025 | 4.60p | 5.00p | 4.50p | 4.75p | 746,368 |
| Feb 18, 2025 | 4.75p | 4.80p | 4.50p | 4.60p | 2,557,679 |
| Feb 17, 2025 | 4.85p | 5.00p | 4.53p | 4.75p | 277,229 |
| Feb 14, 2025 | 4.35p | 5.50p | 4.19p | 4.90p | 5,610,490 |
| Feb 13, 2025 | 6.75p | 6.80p | 6.50p | 6.65p | 223,780 |
| Feb 12, 2025 | 6.75p | 7.00p | 6.50p | 6.75p | 792,292 |
| Feb 11, 2025 | 6.75p | 7.00p | 6.50p | 6.75p | 896,704 |
| Feb 10, 2025 | 7.25p | 7.15p | 6.50p | 6.80p | 2,006,494 |
| Feb 7, 2025 | 7.25p | 7.50p | 7.00p | 7.25p | 116,530 |
| Feb 6, 2025 | 7.25p | 7.50p | 7.00p | 7.25p | 230,586 |
| Feb 5, 2025 | 7.25p | 7.50p | 7.05p | 7.25p | 230,591 |
| Feb 4, 2025 | 7.25p | 7.50p | 7.00p | 7.25p | 295,606 |
| Feb 3, 2025 | 7.75p | 8.00p | 7.05p | 7.20p | 401,826 |
| Jan 31, 2025 | 7.75p | 8.00p | 7.36p | 7.75p | 131,864 |
| Jan 30, 2025 | 7.75p | 7.88p | 7.36p | 7.75p | 692,337 |
| Jan 29, 2025 | 8.25p | 8.50p | 7.50p | 7.75p | 345,718 |
| Jan 28, 2025 | 8.25p | 8.15p | 8.00p | 8.25p | 8,847 |
| Jan 27, 2025 | 8.25p | 8.18p | 8.00p | 8.25p | 149,268 |
| Jan 24, 2025 | 8.25p | 8.24p | 8.00p | 8.25p | 137,210 |
| Jan 23, 2025 | 8.25p | 8.50p | 7.75p | 8.25p | 518,673 |
| Jan 22, 2025 | 8.75p | 9.00p | 8.00p | 8.25p | 230,570 |
| Jan 21, 2025 | 9.25p | 9.15p | 8.50p | 8.75p | 521,758 |
| Jan 20, 2025 | 9.25p | 9.50p | 9.00p | 9.25p | 83,343 |
| Jan 17, 2025 | 9.25p | 9.20p | 9.03p | 9.25p | 88,013 |
| Jan 16, 2025 | 9.25p | 9.25p | 9.03p | 9.25p | 116,986 |
| Jan 15, 2025 | 9.40p | 9.48p | 9.00p | 9.25p | 165,900 |
| Jan 14, 2025 | 9.25p | 9.80p | 9.05p | 9.40p | 841,587 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Morgan Sindall Group PLC | 3,300.00 | 8.55 |
| Energean PLC | 868.50 | 6.50 |
| Pollen Street Group Limited | 762.00 | 6.42 |
| Crest Nicholson Holdings PLC | 175.70 | 6.04 |
| Metro Bank Holdings PLC | 93.80 | 4.80 |
| Anglo American PLC | 2,393.50 | 3.82 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Kingfisher PLC | 240.30 | -14.09 |
| Ip Group PLC | 41.75 | -5.65 |
| Raspberry Pi Holdings PLC | 483.60 | -5.64 |
| Ferrexpo PLC | 61.80 | -4.04 |
| Ocado Group PLC | 249.80 | -3.92 |
| Firstgroup PLC | 163.80 | -2.90 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.