Shares Magazine
0.24p+0.00 (+0.00%)06 Jun 2025, 13:00
Totally PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 6, 2025 | 0.24p | 0.25p | 0.20p | 0.24p | 653,380 |
| Jun 5, 2025 | 0.24p | 0.24p | 0.23p | 0.24p | 1,363,917 |
| Jun 4, 2025 | 0.24p | 0.25p | 0.23p | 0.24p | 1,221,084 |
| Jun 3, 2025 | 0.24p | 0.25p | 0.23p | 0.24p | 1,187,819 |
| Jun 2, 2025 | 0.23p | 0.26p | 0.23p | 0.24p | 1,146,798 |
| May 30, 2025 | 0.26p | 0.30p | 0.20p | 0.28p | 21,630,843 |
| May 29, 2025 | 0.27p | 0.30p | 0.25p | 0.28p | 7,641,642 |
| May 28, 2025 | 0.25p | 0.30p | 0.20p | 0.28p | 53,816,607 |
| May 27, 2025 | 0.30p | 0.35p | 0.25p | 0.28p | 6,137,402 |
| May 23, 2025 | 1.00p | 1.00p | 0.25p | 0.30p | 30,142,483 |
| May 22, 2025 | 1.27p | 1.47p | 1.25p | 1.43p | 3,750,060 |
| May 21, 2025 | 1.32p | 1.40p | 1.20p | 1.27p | 962,105 |
| May 20, 2025 | 1.35p | 1.40p | 1.25p | 1.32p | 275,639 |
| May 19, 2025 | 1.45p | 1.50p | 1.30p | 1.35p | 4,976,537 |
| May 16, 2025 | 1.45p | 1.49p | 1.40p | 1.45p | 607,935 |
| May 15, 2025 | 1.45p | 1.50p | 1.30p | 1.45p | 434,903 |
| May 14, 2025 | 1.45p | 1.54p | 1.31p | 1.45p | 225,344 |
| May 13, 2025 | 1.55p | 1.60p | 1.30p | 1.45p | 432,226 |
| May 12, 2025 | 1.55p | 1.60p | 1.50p | 1.55p | 2,616,965 |
| May 9, 2025 | 1.55p | 1.60p | 1.55p | 1.55p | 299,265 |
| May 8, 2025 | 1.45p | 1.60p | 1.42p | 1.55p | 2,376,832 |
| May 7, 2025 | 1.55p | 1.70p | 1.42p | 1.45p | 609,889 |
| May 6, 2025 | 1.45p | 1.70p | 1.40p | 1.60p | 615,750 |
| May 2, 2025 | 1.35p | 1.50p | 1.30p | 1.50p | 3,745,703 |
| May 1, 2025 | 1.75p | 2.00p | 1.27p | 1.40p | 14,164,352 |
| Apr 30, 2025 | 4.13p | 4.13p | 4.04p | 4.05p | 688,082 |
| Apr 29, 2025 | 4.13p | 4.05p | 3.92p | 4.13p | 429,522 |
| Apr 28, 2025 | 4.13p | 4.04p | 4.04p | 4.13p | 9,721 |
| Apr 25, 2025 | 4.13p | 4.05p | 4.04p | 4.13p | 202,716 |
| Apr 24, 2025 | 4.13p | 4.05p | 4.00p | 4.13p | 50,189 |
| Apr 23, 2025 | 4.13p | 4.25p | 3.92p | 4.13p | 103,493 |
| Apr 22, 2025 | 4.25p | 4.25p | 4.00p | 4.13p | 241,982 |
| Apr 17, 2025 | 4.25p | 4.50p | 3.80p | 4.50p | 60,161 |
| Apr 16, 2025 | 4.25p | 4.50p | 4.00p | 4.25p | 266,871 |
| Apr 15, 2025 | 4.25p | 4.20p | 4.00p | 4.25p | 27,021 |
| Apr 14, 2025 | 4.25p | 4.50p | 3.89p | 4.25p | 317,500 |
| Apr 11, 2025 | 4.25p | 4.50p | 4.14p | 4.25p | 120,410 |
| Apr 10, 2025 | 4.25p | 4.50p | 4.00p | 4.25p | 160,471 |
| Apr 9, 2025 | 4.25p | 4.30p | 4.03p | 4.25p | 922,977 |
| Apr 8, 2025 | 4.25p | 4.50p | 3.96p | 4.25p | 597,321 |
| Apr 7, 2025 | 4.50p | 4.83p | 4.00p | 4.20p | 1,899,032 |
| Apr 4, 2025 | 4.50p | 5.00p | 4.00p | 4.50p | 778,040 |
| Apr 3, 2025 | 4.63p | 5.00p | 4.00p | 4.50p | 815,180 |
| Apr 2, 2025 | 4.63p | 5.00p | 4.53p | 4.63p | 168,368 |
| Apr 1, 2025 | 4.63p | 4.88p | 4.30p | 4.63p | 117,967 |
| Mar 31, 2025 | 4.25p | 4.50p | 4.18p | 4.63p | 1,339,219 |
| Mar 28, 2025 | 4.00p | 4.50p | 3.50p | 4.25p | 896,630 |
| Mar 27, 2025 | 4.00p | 4.50p | 3.50p | 4.00p | 109,348 |
| Mar 26, 2025 | 4.00p | 4.17p | 3.50p | 4.00p | 1,614,806 |
| Mar 25, 2025 | 4.25p | 4.50p | 3.50p | 4.00p | 1,102,076 |
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 |
|---|---|---|
| Ssp Group PLC | 186.00 | 7.02 |
| Glencore PLC | 306.00 | 5.06 |
| Antofagasta PLC | 1,916.00 | 4.59 |
| Spirax Group PLC | 6,175.00 | 4.40 |
| Anglo American PLC | 2,263.50 | 4.16 |
| Oxford Instruments PLC | 1,968.00 | 4.13 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Bytes Technology Group PLC | 341.60 | -32.82 |
| Greggs PLC | 1,675.00 | -15.19 |
| Bellway PLC | 2,612.00 | -7.96 |
| Berkeley Group Holdings (The) PLC | 3,600.00 | -7.88 |
| Computacenter PLC | 2,270.00 | -7.50 |
| Persimmon PLC | 1,210.50 | -6.78 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.