Totally Plc (TLY)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.675 | -14.8351648352 | 4.55 | 4.55 | 3.05 | 12879500 | 3.33655833 | DE |
| 4 | -3.875 | -50 | 7.75 | 7.75 | 3.05 | 3972423 | 3.76255567 | DE |
| 12 | -4.225 | -52.1604938272 | 8.1 | 9.4 | 3.05 | 1646212 | 4.47054915 | DE |
| 26 | -5.375 | -58.1081081081 | 9.25 | 10.5 | 3.05 | 963318 | 5.58673249 | DE |
| 52 | -1.875 | -32.6086956522 | 5.75 | 11.25 | 3.05 | 806392 | 6.33288001 | DE |
| 156 | -29.625 | -88.4328358209 | 33.5 | 49 | 3.05 | 762712 | 15.17055976 | DE |
| 260 | -8.375 | -68.3673469388 | 12.25 | 49 | 3.05 | 807718 | 19.74587952 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740677400 | 4 | 0.7 | 21.21 | 3.65 | 4.25 | 3.625 | 11037760 |
| 1740591000 | 3.3 | 0.15 | 4.76 | 3.15 | 3.3 | 3.1 | 5261039 |
| 1740504600 | 3.15 | 0.05 | 1.61 | 3.1 | 3.2 | 3.1 | 4077429 |
| 1740418200 | 3.1 | -0.55 | -15.07 | 3.65 | 3.65 | 3.05 | 36669086 |
| 1740159000 | 3.65 | -0.9 | -19.78 | 4.55 | 4.55 | 3.6 | 7352184 |
| 1740072600 | 4.55 | -0.2 | -4.21 | 4.75 | 4.75 | 4.55 | 532928 |
| 1739986200 | 4.75 | 0.15 | 3.26 | 4.6 | 4.75 | 4.6 | 746368 |
| 1739899800 | 4.6 | -0.15 | -3.16 | 4.75 | 4.75 | 4.6 | 2557679 |
| 1739813400 | 4.75 | -0.15 | -3.06 | 4.85 | 5 | 4.75 | 277229 |
| 1739554200 | 4.9 | -1.75 | -26.32 | 4.35 | 5.25 | 4.35 | 5210490 |
| 1739467800 | 6.65 | -0.1 | -1.48 | 6.75 | 6.75 | 6.65 | 223780 |
| 1739381400 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 1192292 |
| 1739295000 | 6.75 | -0.05 | -0.74 | 6.75 | 6.75 | 6.75 | 896704 |
| 1739208600 | 6.8 | -0.45 | -6.21 | 7.25 | 7.25 | 6.75 | 2006494 |
| 1738949400 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 116530 |
| 1738863000 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 230586 |
| 1738776600 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 230591 |
| 1738690200 | 7.25 | 0.05 | 0.69 | 7.25 | 7.25 | 7.25 | 295606 |
| 1738603800 | 7.2 | -0.55 | -7.10 | 7.75 | 7.75 | 7.2 | 401826 |
| 1738344600 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.54 | 131864 |
| 1738258200 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 692337 |
| 1738171800 | 7.75 | -0.5 | -6.06 | 8.25 | 8.25 | 7.75 | 345718 |
| 1738085400 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 8847 |
| 1737999000 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 149268 |
| 1737739800 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 137210 |
| 1737653400 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 518673 |
| 1737567000 | 8.25 | -0.5 | -5.71 | 8.75 | 8.75 | 8.25 | 230570 |
| 1737480600 | 8.75 | -0.5 | -5.41 | 9.25 | 9.25 | 8.75 | 521758 |
| 1737394200 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 83343 |
| 1737135000 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 88013 |
| 1737048600 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 116986 |
| 1736962200 | 9.25 | -0.15 | -1.60 | 9.4 | 9.4 | 9.25 | 165900 |
| 1736875800 | 9.4 | 0.15 | 1.62 | 9.25 | 9.4 | 9.25 | 841587 |
| 1736789400 | 9.25 | 0.25 | 2.78 | 9 | 9.25 | 8.75 | 1539446 |
| 1736530200 | 9 | 0 | 0.00 | 9 | 9 | 9 | 1408475 |
| 1736443800 | 9 | 0.5 | 5.88 | 8.5 | 9.25 | 8.5 | 967392 |
| 1736357400 | 8.5 | 0.75 | 9.68 | 7.75 | 8.5 | 7.75 | 1292541 |
| 1736271000 | 7.75 | 0.5 | 6.90 | 7.25 | 7.75 | 7.25 | 2067692 |
| 1736184600 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 605826 |
| 1735925400 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 105146 |
| 1735839000 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 159231 |
| 1735666200 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 60155 |
| 1735579800 | 7.25 | -0.5 | -6.45 | 7.75 | 7.75 | 7.25 | 146895 |
| 1735320600 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.54 | 204746 |
| 1735061400 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.5 | 16077 |
| 1734975000 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.43 | 35076 |
| 1734715800 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.54 | 114834 |
| 1734629400 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 143665 |
| 1734543000 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.54 | 413975 |
| 1734456600 | 7.75 | -0.35 | -4.32 | 8.1 | 8.1 | 7.75 | 495039 |
| 1734370200 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 90484 |
| 1734111000 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 28084 |
| 1734024600 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 27698 |
| 1733938200 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 9993 |
| 1733851800 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 200977 |
| 1733765400 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 284030 |
| 1733506200 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 67943 |
| 1733419800 | 8.1 | -0.15 | -1.82 | 8.25 | 8.25 | 7.85 | 1146006 |
| 1733333400 | 8.25 | 0.65 | 8.55 | 7.75 | 8.25 | 7.75 | 856704 |
| 1733247000 | 7.6 | -0.65 | -7.88 | 8.25 | 8.25 | 7.6 | 327125 |
| 1733160600 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 6040 |
| 1732901400 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 139124 |
| 1732815000 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 66853 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
