44.00p-1.00 (-2.27%)01 Jul 2022, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Totally PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jun 30, 202246.00p46.00p43.00p44.00p532,650
Jun 29, 202246.00p46.40p45.00p46.00p179,365
Jun 28, 202244.75p47.90p44.50p46.00p607,317
Jun 27, 202244.50p45.00p44.08p44.75p114,324
Jun 24, 202245.00p45.29p44.05p44.50p122,476
Jun 23, 202245.75p46.84p44.50p45.00p1,577,385
Jun 22, 202242.75p45.90p42.75p45.50p687,149
Jun 21, 202240.50p43.16p40.55p42.75p862,105
Jun 20, 202239.50p41.50p39.20p40.50p208,409
Jun 17, 202239.75p39.98p39.00p39.50p89,749
Jun 16, 202240.00p40.13p39.55p40.00p277,665
Jun 15, 202240.25p40.13p39.85p40.00p318,177
Jun 14, 202240.50p40.55p40.00p40.25p32,987
Jun 13, 202241.75p41.69p40.03p40.50p108,823
Jun 10, 202241.75p41.85p41.08p41.75p75,037
Jun 9, 202241.75p41.94p41.00p41.75p54,907
Jun 8, 202241.75p42.20p41.00p41.75p160,490
Jun 7, 202243.00p43.00p41.00p41.75p164,764
Jun 6, 202243.00p43.30p41.90p43.00p124,539
Jun 1, 202243.00p43.45p42.65p43.00p50,292
May 31, 202243.00p44.00p42.01p42.70p603,168
May 30, 202240.50p43.47p40.24p43.00p723,387
May 27, 202239.50p40.50p38.00p40.50p255,660
May 26, 202240.00p40.00p38.75p39.50p684,980
May 25, 202240.00p40.50p39.61p40.00p81,618
May 24, 202240.75p40.75p39.00p40.00p614,447
May 23, 202240.75p42.90p40.75p40.75p611,240
May 20, 202240.25p41.90p39.95p40.75p743,358
May 19, 202241.00p40.60p39.13p39.75p570,752
May 18, 202241.00p40.99p40.22p41.00p50,421
May 17, 202240.75p41.49p40.31p41.00p336,490
May 16, 202241.25p41.18p40.00p40.75p406,271
May 13, 202241.25p41.55p40.00p41.25p627,471
May 12, 202243.50p43.50p40.00p41.25p632,987
May 11, 202240.75p43.77p40.50p43.00p414,359
May 10, 202241.75p42.20p40.00p40.75p770,637
May 9, 202241.25p43.00p41.00p41.75p701,417
May 6, 202243.50p43.75p41.00p41.25p869,783
May 5, 202244.50p44.20p43.00p43.50p467,462
May 4, 202245.50p46.00p44.00p44.50p384,682
May 3, 202245.50p46.90p44.00p45.25p2,179,681
Apr 29, 202247.50p47.66p44.75p45.25p567,149
Apr 28, 202246.50p49.19p46.51p47.60p1,587,438
Apr 27, 202245.75p47.00p45.00p46.70p1,969,907
Apr 26, 202244.25p46.00p43.00p44.60p721,394
Apr 25, 202242.50p45.94p42.00p43.50p4,407,556
Apr 22, 202241.25p42.70p41.00p42.25p508,777
Apr 21, 202240.25p41.75p40.00p40.70p352,540
Apr 20, 202241.25p41.49p40.01p40.25p178,786
Apr 19, 202240.75p41.50p40.50p41.25p460,915
Showing 1 to 50 of 252