1. Share Prices

  2. Totally PLC (TLY)

42.00p+2.50 (+6.33%)16 Apr 2021, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Totally PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 16, 202140.50p43.50p40.00p42.00p2,681,697
Apr 15, 202137.50p41.00p37.50p39.50p2,144,275
Apr 14, 202136.25p38.75p36.00p37.50p1,450,681
Apr 13, 202132.35p36.80p32.15p36.00p11,222,926
Apr 12, 202130.75p31.00p30.70p30.85p287,889
Apr 9, 202130.00p31.00p29.50p30.75p666,070
Apr 8, 202130.50p30.50p29.50p30.00p1,204,943
Apr 7, 202131.25p31.20p30.00p30.10p479,398
Apr 6, 202131.00p32.00p30.44p31.20p1,211,124
Apr 1, 202131.00p32.00p29.11p30.50p770,237
Mar 31, 202131.50p32.50p30.12p31.00p328,074
Mar 30, 202131.25p31.70p30.57p31.50p320,867
Mar 29, 202130.75p32.45p31.00p31.50p180,524
Mar 26, 202132.00p32.45p31.00p31.50p1,053,097
Mar 25, 202132.00p32.20p31.00p31.25p253,929
Mar 24, 202132.00p32.17p31.52p32.00p38,850
Mar 23, 202132.25p32.50p31.00p32.00p290,926
Mar 22, 202130.75p33.48p30.00p32.25p567,733
Mar 19, 202130.75p31.48p30.00p30.75p250,486
Mar 18, 202130.75p31.48p30.22p30.75p341,146
Mar 17, 202131.00p31.40p30.20p30.75p466,998
Mar 16, 202131.50p32.00p30.10p30.70p322,318
Mar 15, 202131.75p32.20p31.03p31.50p826,827
Mar 12, 202132.50p32.40p31.00p31.75p419,955
Mar 11, 202132.25p32.60p31.50p32.50p159,762
Mar 10, 202132.25p32.81p31.40p32.25p283,398
Mar 9, 202132.25p32.98p31.60p32.25p457,612
Mar 8, 202132.50p32.98p32.00p32.25p565,257
Mar 5, 202133.75p34.50p32.10p33.00p1,400,452
Mar 4, 202132.75p34.49p32.00p33.00p2,236,695
Mar 3, 202131.75p33.50p32.01p33.00p3,839,574
Mar 2, 202131.75p33.00p31.25p31.75p433,725
Mar 1, 202131.50p32.80p31.00p31.50p487,363
Feb 26, 202132.75p33.00p31.00p31.50p717,407
Feb 25, 202131.50p33.00p31.00p32.75p510,560
Feb 24, 202131.75p32.39p31.00p31.50p670,859
Feb 23, 202130.75p32.50p30.50p31.50p671,980
Feb 22, 202130.25p31.00p29.50p30.75p766,296
Feb 19, 202129.50p30.90p28.06p29.50p920,540
Feb 18, 202129.50p30.00p29.00p29.50p543,815
Feb 17, 202128.50p30.00p28.10p29.50p835,258
Feb 16, 202128.75p29.10p27.00p28.50p1,311,615
Feb 15, 202129.35p29.90p28.50p28.75p641,152
Feb 12, 202130.00p30.15p28.55p29.35p1,229,084
Feb 11, 202132.50p32.74p29.50p30.00p1,700,258
Feb 10, 202131.50p32.98p31.50p31.90p918,982
Feb 9, 202131.00p32.00p30.52p31.00p1,438,924
Feb 8, 202133.50p33.50p28.20p30.00p6,871,085
Feb 5, 202134.50p34.25p33.00p33.50p1,075,938
Feb 4, 202134.25p35.00p33.50p34.70p877,655
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:
15 Apr 2021Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Apax Global Alpha Limited207.006.15
Petropavlovsk PLC26.425.34
Syncona Limited243.004.29
Evraz PLC636.403.65
Tesco PLC231.853.30
Redde Northgate PLC356.003.19

Fallers

CompanyPrice% Chg
Ashmore Group PLC403.60-3.45
Kainos Group PLC1,642.00-3.24
Ao World PLC313.20-3.21
Trainline PLC474.40-3.14
Ti Fluid Systems PLC298.50-3.08
Tullow Oil PLC47.73-2.73