1. Share Prices

  2. Totally PLC (TLY)

8.50p-0.20 (-2.30%)22 Nov 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Totally PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 22, 20248.75p9.00p8.50p8.50p201,240
Nov 21, 20248.75p9.00p8.50p8.70p531,463
Nov 20, 20249.25p9.03p8.63p8.75p348,700
Nov 19, 20249.25p9.10p9.03p9.25p51,816
Nov 18, 20249.25p9.50p9.10p9.25p99,376
Nov 15, 20249.25p9.47p9.10p9.25p673,202
Nov 14, 20249.50p9.50p9.00p9.25p900,108
Nov 13, 20249.50p9.80p9.32p9.50p257,442
Nov 12, 20249.25p9.80p9.00p9.50p130,770
Nov 11, 20249.75p10.00p9.02p9.25p536,841
Nov 8, 20249.75p10.14p9.50p9.75p1,362,899
Nov 7, 20249.50p10.00p9.00p9.75p968,994
Nov 6, 202410.00p10.40p9.00p9.50p750,312
Nov 5, 20249.25p10.00p9.00p9.75p617,440
Nov 4, 20249.50p10.00p9.00p9.25p1,162,648
Nov 1, 20248.50p10.00p8.50p9.50p1,597,056
Oct 31, 20248.00p8.90p7.50p8.50p701,770
Oct 30, 20247.75p8.37p7.50p8.00p684,750
Oct 29, 20247.65p7.75p7.56p7.75p707,292
Oct 28, 20247.75p8.00p7.50p7.65p865,957
Oct 25, 20247.75p8.00p7.79p7.75p285,118
Oct 24, 20247.75p7.75p7.75p7.75p335,458
Oct 23, 20247.75p8.00p7.78p7.75p52,149
Oct 22, 20248.00p7.90p7.77p7.75p312,559
Oct 21, 20247.75p8.50p7.50p8.00p434,135
Oct 18, 20247.75p8.00p7.50p7.75p741,812
Oct 17, 20247.75p8.50p7.50p7.75p674,377
Oct 16, 20247.75p8.00p7.55p7.75p104,439
Oct 15, 20248.25p8.15p7.50p7.80p254,893
Oct 14, 20248.25p8.50p8.00p8.25p128,868
Oct 11, 20248.25p8.50p8.00p8.25p630,280
Oct 10, 20248.25p8.50p8.16p8.25p32,066
Oct 9, 20249.00p8.71p8.00p8.25p1,110,220
Oct 8, 20249.00p8.85p8.52p9.00p323,565
Oct 7, 20249.00p9.50p8.75p9.00p376,948
Oct 4, 20248.75p9.39p8.50p9.00p413,540
Oct 3, 20248.75p9.00p8.50p8.75p98,491
Oct 2, 20249.25p9.00p8.50p8.75p880,093
Oct 1, 20249.25p9.50p9.00p9.25p162,692
Sep 30, 20249.25p9.24p9.00p9.25p262,269
Sep 27, 20248.75p9.50p8.66p9.25p920,398
Sep 26, 20248.25p8.50p7.84p8.50p313,340
Sep 25, 20248.50p8.97p8.15p8.25p323,336
Sep 24, 20248.65p9.00p8.30p8.50p172,266
Sep 23, 20248.65p8.68p8.32p8.65p445,045
Sep 20, 20248.75p8.69p8.49p8.65p230,019
Sep 19, 20248.75p8.74p8.50p8.75p92,793
Sep 18, 20249.25p9.50p8.50p8.75p468,228
Sep 17, 20249.25p9.50p9.00p9.25p22,746
Sep 16, 20249.50p9.70p9.00p9.25p245,774
123456
Showing 1 to 50 of 255

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

(No risers / fallers data found)