- Share Prices
Totally PLC (TLY)
5.00p-0.15 (-2.91%)28 Mar 2024, 14:30
Totally PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Mar 27, 2024 | 5.15p | 5.30p | 5.05p | 5.15p | 556,027 |
Mar 26, 2024 | 5.50p | 5.50p | 4.98p | 5.15p | 1,335,844 |
Mar 25, 2024 | 5.50p | 5.99p | 5.00p | 5.50p | 490,558 |
Mar 22, 2024 | 5.50p | 6.00p | 5.00p | 5.50p | 144,370 |
Mar 21, 2024 | 5.50p | 5.33p | 5.33p | 5.50p | 22,764 |
Mar 20, 2024 | 5.25p | 5.89p | 5.49p | 5.50p | 205,149 |
Mar 19, 2024 | 5.50p | 6.00p | 5.00p | 5.25p | 495,133 |
Mar 18, 2024 | 5.50p | 6.00p | 5.00p | 5.50p | 193,341 |
Mar 15, 2024 | 5.50p | 5.50p | 5.27p | 5.50p | 6,108 |
Mar 14, 2024 | 5.75p | 6.00p | 5.00p | 5.50p | 161,544 |
Mar 13, 2024 | 5.75p | 5.98p | 5.50p | 5.75p | 132,192 |
Mar 12, 2024 | 5.60p | 6.00p | 5.50p | 5.75p | 400,268 |
Mar 11, 2024 | 5.50p | 6.00p | 5.20p | 5.60p | 527,241 |
Mar 8, 2024 | 5.25p | 5.80p | 5.00p | 5.50p | 382,306 |
Mar 7, 2024 | 5.25p | 5.48p | 5.21p | 5.25p | 141,459 |
Mar 6, 2024 | 5.75p | 6.00p | 5.17p | 5.25p | 888,817 |
Mar 5, 2024 | 5.75p | 6.00p | 5.50p | 5.75p | 47,167 |
Mar 4, 2024 | 5.75p | 6.00p | 5.50p | 5.75p | 168,522 |
Mar 1, 2024 | 5.75p | 5.96p | 5.50p | 5.75p | 386,324 |
Feb 29, 2024 | 5.75p | 5.96p | 5.55p | 5.75p | 8,268 |
Feb 28, 2024 | 5.75p | 5.95p | 5.61p | 5.75p | 159,384 |
Feb 27, 2024 | 6.10p | 6.20p | 5.61p | 5.75p | 150,061 |
Feb 26, 2024 | 6.10p | 6.00p | 6.00p | 6.10p | 2,344 |
Feb 23, 2024 | 6.10p | 6.20p | 6.00p | 6.10p | 39,247 |
Feb 22, 2024 | 6.25p | 6.50p | 5.88p | 6.10p | 361,479 |
Feb 21, 2024 | 6.75p | 7.00p | 6.13p | 6.25p | 510,604 |
Feb 20, 2024 | 6.75p | 6.84p | 6.74p | 6.75p | 182,530 |
Feb 19, 2024 | 7.10p | 7.40p | 6.50p | 6.75p | 468,243 |
Feb 16, 2024 | 6.35p | 8.00p | 6.10p | 7.10p | 1,414,902 |
Feb 15, 2024 | 6.25p | 6.50p | 6.10p | 6.35p | 180,312 |
Feb 14, 2024 | 6.25p | 6.42p | 6.10p | 6.10p | 44,638 |
Feb 13, 2024 | 6.25p | 6.47p | 6.09p | 6.25p | 122,825 |
Feb 12, 2024 | 6.25p | 6.44p | 6.00p | 6.25p | 337,613 |
Feb 9, 2024 | 6.25p | 6.34p | 6.00p | 6.25p | 330,349 |
Feb 8, 2024 | 6.25p | 6.50p | 6.00p | 6.25p | 1,221,207 |
Feb 7, 2024 | 6.75p | 6.53p | 6.00p | 6.25p | 1,047,830 |
Feb 6, 2024 | 5.60p | 7.00p | 5.50p | 6.56p | 2,290,975 |
Feb 5, 2024 | 4.40p | 5.75p | 4.31p | 5.60p | 2,367,767 |
Feb 2, 2024 | 4.40p | 4.40p | 4.22p | 4.40p | 4,761,246 |
Feb 1, 2024 | 4.35p | 4.50p | 4.30p | 4.40p | 1,146,660 |
Jan 31, 2024 | 4.35p | 4.50p | 4.20p | 4.35p | 43,055 |
Jan 30, 2024 | 4.35p | 4.50p | 4.20p | 4.40p | 92,882 |
Jan 29, 2024 | 4.35p | 4.50p | 4.20p | 4.35p | 150,066 |
Jan 26, 2024 | 4.15p | 4.50p | 4.20p | 4.35p | 380,572 |
Jan 25, 2024 | 4.25p | 4.20p | 4.05p | 4.15p | 949,962 |
Jan 24, 2024 | 4.35p | 4.50p | 4.13p | 4.25p | 272,299 |
Jan 23, 2024 | 4.58p | 4.65p | 4.05p | 4.25p | 1,374,490 |
Jan 22, 2024 | 4.67p | 4.75p | 4.50p | 4.58p | 566,744 |
Jan 19, 2024 | 4.80p | 4.76p | 4.60p | 4.67p | 597,557 |
Jan 18, 2024 | 4.63p | 4.95p | 4.60p | 4.80p | 217,497 |