1. Share Prices

  2. Totally PLC (TLY)

34.25p+0.75 (+2.24%)21 Jan 2022, 17:06
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Totally PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jan 21, 202234.75p37.00p33.00p34.25p1,263,002
Jan 20, 202233.50p33.50p32.52p33.50p430,808
Jan 19, 202234.00p33.85p33.00p33.50p57,129
Jan 18, 202233.25p34.90p33.50p34.00p92,788
Jan 17, 202233.05p33.50p33.00p33.25p348,514
Jan 14, 202233.10p33.03p33.00p33.05p647,681
Jan 13, 202233.10p33.04p33.00p33.10p232,030
Jan 12, 202233.10p33.10p32.50p33.10p362,664
Jan 11, 202233.50p33.16p33.00p33.10p294,642
Jan 10, 202234.00p34.00p33.16p33.50p65,226
Jan 7, 202233.25p33.50p32.30p33.50p2,661,970
Jan 6, 202234.50p35.00p33.00p33.25p410,632
Jan 5, 202234.50p34.60p34.00p34.50p142,968
Jan 4, 202234.50p34.80p34.03p34.50p111,431
Dec 31, 202134.50p34.85p34.00p34.50p75,586
Dec 30, 202134.00p35.00p34.00p34.50p127,276
Dec 29, 202134.00p35.00p33.49p34.00p133,346
Dec 24, 202134.00p34.96p33.00p33.00p350,048
Dec 23, 202133.00p34.00p32.81p34.00p354,653
Dec 22, 202133.00p33.90p32.65p33.90p52,284
Dec 21, 202133.00p33.92p32.11p33.00p546,329
Dec 20, 202134.00p35.00p32.04p33.25p155,810
Dec 17, 202134.25p35.10p33.50p34.25p97,897
Dec 16, 202134.00p34.90p33.00p34.25p58,526
Dec 15, 202133.75p34.00p33.00p33.50p1,556,088
Dec 14, 202133.75p34.09p33.00p33.00p185,400
Dec 13, 202134.25p34.20p33.00p33.00p229,186
Dec 10, 202134.00p34.40p33.91p34.25p54,674
Dec 9, 202132.25p35.00p32.21p34.00p817,217
Dec 8, 202133.00p33.50p32.00p32.25p157,024
Dec 7, 202133.00p34.00p32.00p32.10p321,452
Dec 6, 202133.00p33.52p32.75p33.00p127,045
Dec 3, 202133.00p33.90p33.10p33.00p84,421
Dec 2, 202133.00p33.94p33.06p33.00p83,828
Dec 1, 202133.00p33.90p32.00p33.00p412,523
Nov 30, 202132.50p33.00p32.30p33.00p53,479
Nov 29, 202131.50p33.00p31.20p32.50p127,009
Nov 26, 202131.75p32.01p30.50p31.50p500,514
Nov 25, 202132.25p32.50p31.65p32.25p456,738
Nov 24, 202133.25p33.50p32.05p32.25p98,744
Nov 23, 202133.00p33.70p32.50p33.00p176,701
Nov 22, 202134.50p35.40p32.23p33.00p271,986
Nov 19, 202134.50p34.79p34.00p34.50p44,205
Nov 18, 202135.75p36.00p34.00p34.50p140,693
Nov 17, 202135.75p36.00p35.50p35.75p329,261
Nov 16, 202134.25p36.85p34.00p35.75p1,944,498
Nov 15, 202135.50p36.50p34.05p34.25p723,587
Nov 12, 202134.50p35.99p34.10p34.75p2,674,870
Nov 11, 202132.10p35.00p31.20p33.70p1,124,284
Nov 10, 202132.00p32.50p31.70p32.10p368,447
123456
Showing 1 to 50 of 252

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
20 Jan 2022Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wood Group (John) PLC235.001.73
4Imprint Group PLC2,675.001.71
Premier Foods PLC120.601.69
Chemring Group PLC290.501.22
Oxford Instruments PLC2,250.001.12
Bh Macro Limited3,780.001.07

Fallers

CompanyPrice% Chg
Playtech PLC579.50-20.67
Trainline PLC235.00-10.58
Baltic Classifieds Group PLC199.00-8.72
Trustpilot Group PLC214.80-7.73
Hochschild Mining PLC118.20-7.15
Baillie Gifford Us Growth Trust PLC230.50-6.68