6.25p-0.50 (-7.41%)21 Feb 2024, 16:11
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Totally PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
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
Jan 17, 20244.67p4.75p4.50p4.63p1,028,998
Jan 16, 20245.10p5.20p4.75p4.75p354,054
Jan 15, 20245.10p5.20p5.00p5.10p53,790
Jan 12, 20245.10p5.04p5.00p5.10p160,569
Jan 11, 20245.10p5.20p5.00p5.10p391,055
Jan 10, 20244.75p5.50p4.85p5.00p2,134,006
Jan 9, 20244.90p4.75p4.50p4.63p132,143
Jan 8, 20244.90p4.98p4.84p4.90p94,077
Jan 5, 20244.90p4.89p4.80p4.90p148,441
Jan 4, 20244.90p5.00p4.75p4.90p200,973
Jan 3, 20244.90p5.20p4.85p4.90p304,891
Jan 2, 20244.85p5.14p4.70p4.90p1,084,656
Dec 29, 20235.25p5.20p4.71p4.85p612,003
Dec 28, 20235.35p5.50p5.00p5.25p535,701
Dec 27, 20235.35p5.50p5.20p5.35p128,893
Dec 22, 20235.60p5.70p5.17p5.35p320,716
Dec 21, 20235.80p5.90p5.50p5.60p1,031,023
Dec 20, 20235.50p5.90p5.50p5.80p2,156,309
Dec 19, 20235.10p5.68p5.10p5.50p1,582,188
Dec 18, 20235.10p5.20p5.00p5.10p531,251
Dec 15, 20235.15p5.20p5.00p5.10p262,652
Dec 14, 20234.90p5.37p4.90p5.15p820,823
Dec 13, 20234.90p5.00p4.70p4.90p1,464,623
Dec 12, 20235.15p5.30p4.63p4.90p1,056,870
Dec 11, 20235.25p5.50p4.50p4.50p389,326
Showing 1 to 50 of 252