Shares Magazine
44.00p-1.00 (-2.27%)01 Jul 2022, 16:35
Totally PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 30, 2022 | 46.00p | 46.00p | 43.00p | 44.00p | 532,650 |
| Jun 29, 2022 | 46.00p | 46.40p | 45.00p | 46.00p | 179,365 |
| Jun 28, 2022 | 44.75p | 47.90p | 44.50p | 46.00p | 607,317 |
| Jun 27, 2022 | 44.50p | 45.00p | 44.08p | 44.75p | 114,324 |
| Jun 24, 2022 | 45.00p | 45.29p | 44.05p | 44.50p | 122,476 |
| Jun 23, 2022 | 45.75p | 46.84p | 44.50p | 45.00p | 1,577,385 |
| Jun 22, 2022 | 42.75p | 45.90p | 42.75p | 45.50p | 687,149 |
| Jun 21, 2022 | 40.50p | 43.16p | 40.55p | 42.75p | 862,105 |
| Jun 20, 2022 | 39.50p | 41.50p | 39.20p | 40.50p | 208,409 |
| Jun 17, 2022 | 39.75p | 39.98p | 39.00p | 39.50p | 89,749 |
| Jun 16, 2022 | 40.00p | 40.13p | 39.55p | 40.00p | 277,665 |
| Jun 15, 2022 | 40.25p | 40.13p | 39.85p | 40.00p | 318,177 |
| Jun 14, 2022 | 40.50p | 40.55p | 40.00p | 40.25p | 32,987 |
| Jun 13, 2022 | 41.75p | 41.69p | 40.03p | 40.50p | 108,823 |
| Jun 10, 2022 | 41.75p | 41.85p | 41.08p | 41.75p | 75,037 |
| Jun 9, 2022 | 41.75p | 41.94p | 41.00p | 41.75p | 54,907 |
| Jun 8, 2022 | 41.75p | 42.20p | 41.00p | 41.75p | 160,490 |
| Jun 7, 2022 | 43.00p | 43.00p | 41.00p | 41.75p | 164,764 |
| Jun 6, 2022 | 43.00p | 43.30p | 41.90p | 43.00p | 124,539 |
| Jun 1, 2022 | 43.00p | 43.45p | 42.65p | 43.00p | 50,292 |
| May 31, 2022 | 43.00p | 44.00p | 42.01p | 42.70p | 603,168 |
| May 30, 2022 | 40.50p | 43.47p | 40.24p | 43.00p | 723,387 |
| May 27, 2022 | 39.50p | 40.50p | 38.00p | 40.50p | 255,660 |
| May 26, 2022 | 40.00p | 40.00p | 38.75p | 39.50p | 684,980 |
| May 25, 2022 | 40.00p | 40.50p | 39.61p | 40.00p | 81,618 |
| May 24, 2022 | 40.75p | 40.75p | 39.00p | 40.00p | 614,447 |
| May 23, 2022 | 40.75p | 42.90p | 40.75p | 40.75p | 611,240 |
| May 20, 2022 | 40.25p | 41.90p | 39.95p | 40.75p | 743,358 |
| May 19, 2022 | 41.00p | 40.60p | 39.13p | 39.75p | 570,752 |
| May 18, 2022 | 41.00p | 40.99p | 40.22p | 41.00p | 50,421 |
| May 17, 2022 | 40.75p | 41.49p | 40.31p | 41.00p | 336,490 |
| May 16, 2022 | 41.25p | 41.18p | 40.00p | 40.75p | 406,271 |
| May 13, 2022 | 41.25p | 41.55p | 40.00p | 41.25p | 627,471 |
| May 12, 2022 | 43.50p | 43.50p | 40.00p | 41.25p | 632,987 |
| May 11, 2022 | 40.75p | 43.77p | 40.50p | 43.00p | 414,359 |
| May 10, 2022 | 41.75p | 42.20p | 40.00p | 40.75p | 770,637 |
| May 9, 2022 | 41.25p | 43.00p | 41.00p | 41.75p | 701,417 |
| May 6, 2022 | 43.50p | 43.75p | 41.00p | 41.25p | 869,783 |
| May 5, 2022 | 44.50p | 44.20p | 43.00p | 43.50p | 467,462 |
| May 4, 2022 | 45.50p | 46.00p | 44.00p | 44.50p | 384,682 |
| May 3, 2022 | 45.50p | 46.90p | 44.00p | 45.25p | 2,179,681 |
| Apr 29, 2022 | 47.50p | 47.66p | 44.75p | 45.25p | 567,149 |
| Apr 28, 2022 | 46.50p | 49.19p | 46.51p | 47.60p | 1,587,438 |
| Apr 27, 2022 | 45.75p | 47.00p | 45.00p | 46.70p | 1,969,907 |
| Apr 26, 2022 | 44.25p | 46.00p | 43.00p | 44.60p | 721,394 |
| Apr 25, 2022 | 42.50p | 45.94p | 42.00p | 43.50p | 4,407,556 |
| Apr 22, 2022 | 41.25p | 42.70p | 41.00p | 42.25p | 508,777 |
| Apr 21, 2022 | 40.25p | 41.75p | 40.00p | 40.70p | 352,540 |
| Apr 20, 2022 | 41.25p | 41.49p | 40.01p | 40.25p | 178,786 |
| Apr 19, 2022 | 40.75p | 41.50p | 40.50p | 41.25p | 460,915 |
Sign up to our
daily 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 |
|---|---|---|
| Discoverie Group PLC | 660.00 | 6.45 |
| Carnival PLC | 658.80 | 6.33 |
| Wizz Air Holdings PLC | 1,858.50 | 5.96 |
| Asos PLC | 882.00 | 5.19 |
| Helios Towers PLC | 126.60 | 4.71 |
| Rolls-Royce Holdings PLC | 86.20 | 3.92 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Harbour Energy PLC | 332.60 | -8.58 |
| Chrysalis Investments Limited | 96.20 | -7.68 |
| Tullow Oil PLC | 43.52 | -7.13 |
| Glencore PLC | 423.74 | -4.80 |
| Hg Capital Trust PLC | 315.00 | -4.69 |
| Plus500 LTD | 1,596.00 | -4.60 |
