5.00p-0.15 (-2.91%)28 Mar 2024, 14:30
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Totally PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 27, 20245.15p5.30p5.05p5.15p556,027
Mar 26, 20245.50p5.50p4.98p5.15p1,335,844
Mar 25, 20245.50p5.99p5.00p5.50p490,558
Mar 22, 20245.50p6.00p5.00p5.50p144,370
Mar 21, 20245.50p5.33p5.33p5.50p22,764
Mar 20, 20245.25p5.89p5.49p5.50p205,149
Mar 19, 20245.50p6.00p5.00p5.25p495,133
Mar 18, 20245.50p6.00p5.00p5.50p193,341
Mar 15, 20245.50p5.50p5.27p5.50p6,108
Mar 14, 20245.75p6.00p5.00p5.50p161,544
Mar 13, 20245.75p5.98p5.50p5.75p132,192
Mar 12, 20245.60p6.00p5.50p5.75p400,268
Mar 11, 20245.50p6.00p5.20p5.60p527,241
Mar 8, 20245.25p5.80p5.00p5.50p382,306
Mar 7, 20245.25p5.48p5.21p5.25p141,459
Mar 6, 20245.75p6.00p5.17p5.25p888,817
Mar 5, 20245.75p6.00p5.50p5.75p47,167
Mar 4, 20245.75p6.00p5.50p5.75p168,522
Mar 1, 20245.75p5.96p5.50p5.75p386,324
Feb 29, 20245.75p5.96p5.55p5.75p8,268
Feb 28, 20245.75p5.95p5.61p5.75p159,384
Feb 27, 20246.10p6.20p5.61p5.75p150,061
Feb 26, 20246.10p6.00p6.00p6.10p2,344
Feb 23, 20246.10p6.20p6.00p6.10p39,247
Feb 22, 20246.25p6.50p5.88p6.10p361,479
Feb 21, 20246.75p7.00p6.13p6.25p510,604
Feb 20, 20246.75p6.84p6.74p6.75p182,530
Feb 19, 20247.10p7.40p6.50p6.75p468,243
Feb 16, 20246.35p8.00p6.10p7.10p1,414,902
Feb 15, 20246.25p6.50p6.10p6.35p180,312
Feb 14, 20246.25p6.42p6.10p6.10p44,638
Feb 13, 20246.25p6.47p6.09p6.25p122,825
Feb 12, 20246.25p6.44p6.00p6.25p337,613
Feb 9, 20246.25p6.34p6.00p6.25p330,349
Feb 8, 20246.25p6.50p6.00p6.25p1,221,207
Feb 7, 20246.75p6.53p6.00p6.25p1,047,830
Feb 6, 20245.60p7.00p5.50p6.56p2,290,975
Feb 5, 20244.40p5.75p4.31p5.60p2,367,767
Feb 2, 20244.40p4.40p4.22p4.40p4,761,246
Feb 1, 20244.35p4.50p4.30p4.40p1,146,660
Jan 31, 20244.35p4.50p4.20p4.35p43,055
Jan 30, 20244.35p4.50p4.20p4.40p92,882
Jan 29, 20244.35p4.50p4.20p4.35p150,066
Jan 26, 20244.15p4.50p4.20p4.35p380,572
Jan 25, 20244.25p4.20p4.05p4.15p949,962
Jan 24, 20244.35p4.50p4.13p4.25p272,299
Jan 23, 20244.58p4.65p4.05p4.25p1,374,490
Jan 22, 20244.67p4.75p4.50p4.58p566,744
Jan 19, 20244.80p4.76p4.60p4.67p597,557
Jan 18, 20244.63p4.95p4.60p4.80p217,497
Showing 1 to 50 of 253