Totally Plc (TLY)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.25 | -2.5 | 10 | 10 | 9.75 | 47421 | 9.86016545 | DE |
| 4 | 1.25 | 14.7058823529 | 8.5 | 11.25 | 8.5 | 527754 | 10.11333466 | DE |
| 12 | 3.25 | 50 | 6.5 | 11.25 | 6.5 | 679853 | 9.08677736 | DE |
| 26 | 3.65 | 59.8360655738 | 6.1 | 11.25 | 4 | 636305 | 7.49638406 | DE |
| 52 | -2 | -17.0212765957 | 11.75 | 11.85 | 4 | 801498 | 6.55300816 | DE |
| 156 | -24.75 | -71.7391304348 | 34.5 | 49 | 4 | 680911 | 19.96174084 | DE |
| 260 | 0.1 | 1.03626943005 | 9.65 | 49 | 4 | 768872 | 21.05854668 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724430600 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 48893 |
| 1724344200 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 25050 |
| 1724257800 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 37540 |
| 1724171400 | 9.75 | -0.25 | -2.50 | 10 | 10 | 9.75 | 70033 |
| 1724085000 | 10 | 0 | 0.00 | 10 | 10 | 10 | 104070 |
| 1723825800 | 10 | 0 | 0.00 | 10 | 10 | 10 | 414 |
| 1723739400 | 10 | 0 | 0.00 | 10 | 10 | 10 | 143699 |
| 1723653000 | 10 | 0 | 0.00 | 10 | 10 | 10 | 146640 |
| 1723566600 | 10 | 0 | 0.00 | 10 | 10 | 10 | 41821 |
| 1723480200 | 10 | 0 | 0.00 | 10 | 10 | 10 | 111716 |
| 1723221000 | 10 | 0.25 | 2.56 | 9.75 | 10 | 9.75 | 174296 |
| 1723134600 | 9.75 | -0.25 | -2.50 | 10 | 10 | 9.75 | 270193 |
| 1723048200 | 10 | 0.25 | 2.56 | 9.75 | 10 | 9.75 | 1330411 |
| 1722961800 | 9.75 | 0.25 | 2.63 | 9.5 | 10 | 9.5 | 531372 |
| 1722875400 | 9.5 | -0.75 | -7.32 | 10.25 | 10.25 | 9.25 | 1971049 |
| 1722616200 | 10.25 | -0.5 | -4.65 | 10.75 | 10.75 | 10.25 | 560756 |
| 1722529800 | 10.75 | -0.25 | -2.27 | 11.25 | 11.25 | 10.75 | 428424 |
| 1722443400 | 11 | 0.5 | 4.76 | 10.5 | 11.25 | 10.5 | 1424739 |
| 1722357000 | 10.5 | 0.75 | 7.69 | 9.75 | 10.5 | 9.5 | 2114840 |
| 1722270600 | 9.75 | 1.25 | 14.71 | 8.5 | 9.75 | 8.5 | 858937 |
| 1722011400 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 209070 |
| 1721925000 | 8.5 | 0.32 | 3.91 | 8.25 | 8.5 | 8.25 | 1479199 |
| 1721838600 | 8.18 | -2.45 | -23.01 | 10.25 | 10.25 | 7.75 | 7125364 |
| 1721752200 | 10.625 | 0.25 | 2.41 | 10.5 | 10.75 | 10.25 | 2090001 |
| 1721665800 | 10.375 | -0.13 | -1.19 | 10.5 | 10.5 | 10.375 | 654892 |
| 1721406600 | 10.5 | -0.25 | -2.33 | 10.75 | 10.75 | 10.25 | 939954 |
| 1721320200 | 10.75 | 0.95 | 9.69 | 10 | 11 | 10 | 2412828 |
| 1721233800 | 9.8 | 0.55 | 5.95 | 9.25 | 10.25 | 9.25 | 1214852 |
| 1721147400 | 9.25 | 0.75 | 8.82 | 8.5 | 9.25 | 8.5 | 1383390 |
| 1721061000 | 8.5 | -0.25 | -2.86 | 8.75 | 8.75 | 8.5 | 428387 |
| 1720801800 | 8.75 | 0.75 | 9.38 | 8 | 8.75 | 8 | 1631023 |
| 1720715400 | 8 | 0.75 | 10.34 | 7.25 | 8.25 | 7.25 | 1787015 |
| 1720629000 | 7.25 | 0.25 | 3.57 | 7.25 | 7.25 | 7.25 | 95074 |
| 1720542600 | 7 | -0.25 | -3.45 | 7.25 | 7.25 | 7 | 328723 |
| 1720456200 | 7.25 | -0.25 | -3.33 | 7.5 | 7.5 | 7.25 | 565985 |
| 1720197000 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 57743 |
| 1720110600 | 7.5 | 0.25 | 3.45 | 7.25 | 7.75 | 7.25 | 344942 |
| 1720024200 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 5369 |
| 1719937800 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 20000 |
| 1719851400 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 339452 |
| 1719592200 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 421123 |
| 1719505800 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 2993 |
| 1719419400 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 52241 |
| 1719333000 | 7.25 | -0.5 | -6.45 | 7.75 | 7.75 | 7.25 | 402343 |
| 1719246600 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 88225 |
| 1718987400 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 61983 |
| 1718901000 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 257516 |
| 1718814600 | 7.75 | -0.25 | -3.13 | 8 | 8 | 7.75 | 133124 |
| 1718728200 | 8 | -0.25 | -3.03 | 8.25 | 8.25 | 7.75 | 454760 |
| 1718641800 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 23340 |
| 1718382600 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 123587 |
| 1718296200 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 119068 |
| 1718209800 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 30723 |
| 1718123400 | 8.25 | -0.5 | -5.71 | 8.75 | 8.75 | 8.25 | 882053 |
| 1718037000 | 8.75 | -0.25 | -2.78 | 9 | 9 | 8.75 | 206286 |
| 1717777800 | 9 | 0 | 0.00 | 9 | 9 | 9 | 94653 |
| 1717691400 | 9 | 0.5 | 5.88 | 8.5 | 9.25 | 8.5 | 1007501 |
| 1717605000 | 8.5 | 0.25 | 3.03 | 8.25 | 8.75 | 8.1 | 542501 |
| 1717518600 | 8.25 | 0.65 | 8.55 | 7.75 | 8.25 | 7.75 | 789159 |
| 1717432200 | 7.6 | 0.85 | 12.59 | 6.75 | 7.75 | 6.75 | 875591 |
| 1717173000 | 6.75 | 0.25 | 3.85 | 6.5 | 6.75 | 6.5 | 763174 |
| 1717086600 | 6.5 | 0.1 | 1.56 | 6.4 | 6.53 | 6.4 | 191458 |
| 1717000200 | 6.4 | -0.25 | -3.76 | 6.65 | 6.65 | 6.4 | 713303 |
| 1716913800 | 6.65 | -0.1 | -1.48 | 6.75 | 6.75 | 6.65 | 1185904 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
