Shares Magazine
0.28p-0.01 (-1.79%)30 May 2025, 16:40
Totally PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
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 |
|---|---|---|
| W.A.G Payment Solutions PLC | 70.40 | 8.64 |
| M&G PLC | 236.70 | 5.48 |
| Aston Martin Lagonda Global Holdings PLC | 84.20 | 4.79 |
| Gsk PLC | 1,507.00 | 3.50 |
| Alpha Group International PLC | 3,160.00 | 3.44 |
| Dr. Martens PLC | 59.60 | 3.20 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 523.50 | -5.16 |
| Harworth Group PLC | 167.00 | -4.84 |
| Syncona Limited | 80.00 | -4.76 |
| Molten Ventures PLC | 299.40 | -2.98 |
| Rhi Magnesita N.V. | 2,785.00 | -2.96 |
| Ferrexpo PLC | 54.00 | -2.88 |