LSE - Delayed Quote GBp

Totally plc (TLY.L)

Compare
9.25
0.00
(0.00%)
At close: January 17 at 4:28:56 PM GMT
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20259.259.209.029.259.2588,013
Jan 16, 20259.259.259.029.259.25116,986
Jan 15, 20259.409.489.009.259.25165,900
Jan 14, 20259.259.809.059.409.40841,587
Jan 13, 20259.009.508.509.259.251,539,446
Jan 10, 20259.009.508.609.009.001,408,475
Jan 9, 20258.509.408.509.009.00967,392
Jan 8, 20257.758.958.008.508.501,252,541
Jan 7, 20257.258.007.007.757.752,067,692
Jan 6, 20257.257.397.017.257.25605,826
Jan 3, 20257.257.507.057.257.25105,146
Jan 2, 20257.257.507.097.257.25159,231
Dec 31, 20247.257.507.107.257.2560,155
Dec 30, 20247.758.007.007.257.25146,895
Dec 27, 20247.757.757.337.757.75204,746
Dec 24, 20247.758.007.367.757.7516,077
Dec 23, 20247.757.787.507.757.7535,076
Dec 20, 20247.758.007.367.757.75114,834
Dec 19, 20247.757.847.557.757.75143,665
Dec 18, 20247.757.907.367.757.75413,975
Dec 17, 20248.108.007.547.757.75495,039
Dec 16, 20248.108.177.708.108.1090,484
Dec 13, 20248.108.307.908.108.1028,084
Dec 12, 20248.107.907.708.108.1027,698
Dec 11, 20248.108.507.888.108.109,993
Dec 10, 20248.108.197.888.108.10200,977
Dec 9, 20248.108.507.708.108.10284,030
Dec 6, 20248.108.247.768.108.1067,943
Dec 5, 20248.258.507.728.108.101,146,006
Dec 4, 20247.758.507.758.258.25856,704
Dec 3, 20248.258.007.607.607.60327,125
Dec 2, 20248.258.508.008.258.256,040
Nov 29, 20248.258.508.008.258.25139,124
Nov 28, 20248.258.508.078.258.2566,853
Nov 27, 20248.258.408.008.258.251,303,353
Nov 26, 20248.508.488.008.258.25101,416
Nov 25, 20248.758.758.008.508.5048,528
Nov 22, 20248.759.008.508.508.50201,240
Nov 21, 20248.759.008.508.708.70531,463
Nov 20, 20249.259.028.638.758.75348,700
Nov 19, 20249.259.109.029.259.2551,816
Nov 18, 20249.259.509.109.259.2599,376
Nov 15, 20249.259.489.109.259.25673,202
Nov 14, 20249.509.509.009.259.25900,108
Nov 13, 20249.509.809.329.509.50257,442
Nov 12, 20249.259.809.009.509.50130,770
Nov 11, 20249.7510.009.029.259.25536,841
Nov 8, 20249.7510.159.509.759.751,362,899
Nov 7, 20249.5010.009.009.759.75968,994
Nov 6, 202410.0010.409.009.509.50750,312
Nov 5, 20249.2510.009.009.759.75617,440
Nov 4, 20249.5010.009.009.259.251,162,648
Nov 1, 20248.5010.008.509.509.501,597,056
Oct 31, 20248.008.907.508.508.50701,770
Oct 30, 20247.758.377.508.008.00684,750
Oct 29, 20247.657.757.567.757.75707,292
Oct 28, 20247.758.007.507.657.65865,957
Oct 25, 20247.758.007.797.757.75285,118
Oct 24, 20247.758.007.657.757.75335,458
Oct 23, 20247.758.007.787.757.7552,149
Oct 22, 20248.007.907.777.757.75312,559
Oct 21, 20247.758.507.508.008.00434,135
Oct 18, 20247.758.007.507.757.75741,812
Oct 17, 20247.758.507.507.757.75674,377
Oct 16, 20247.758.007.557.757.75104,439
Oct 15, 20248.258.157.507.807.80254,893
Oct 14, 20248.258.508.008.258.25128,868
Oct 11, 20248.258.508.008.258.25630,280
Oct 10, 20248.258.508.168.258.2532,066
Oct 9, 20249.008.718.008.258.251,110,220
Oct 8, 20249.008.858.529.009.00323,565
Oct 7, 20249.009.508.759.009.00376,948
Oct 4, 20248.759.398.509.009.00413,540
Oct 3, 20248.759.008.508.758.7598,491
Oct 2, 20249.259.008.508.758.75880,093
Oct 1, 20249.259.509.009.259.25162,692
Sep 30, 20249.259.249.009.259.25262,269
Sep 27, 20248.759.508.669.259.25920,398
Sep 26, 20248.258.507.848.508.50313,340
Sep 25, 20248.508.988.158.258.25323,336
Sep 24, 20248.659.008.308.508.50172,266
Sep 23, 20248.658.688.328.658.65445,045
Sep 20, 20248.758.698.498.658.65230,019
Sep 19, 20248.758.748.508.758.7592,793
Sep 18, 20249.259.508.508.758.75468,228
Sep 17, 20249.259.509.009.259.2522,746
Sep 16, 20249.509.709.009.259.25245,774
Sep 13, 20249.509.659.169.509.5027,266
Sep 12, 20249.509.789.009.509.50175,970
Sep 11, 20249.7510.509.479.259.25382,464
Sep 10, 202410.2510.509.509.759.75493,134
Sep 9, 202410.2510.5010.0310.2510.25504,931
Sep 6, 202410.0010.359.5010.2510.25194,591
Sep 5, 202410.0010.709.8310.0010.00250,575
Sep 4, 202410.0010.509.5010.0010.00196,769
Sep 3, 20249.7510.009.509.759.75201,191
Sep 2, 20249.759.859.559.759.7592,418
Aug 30, 20249.759.909.909.759.759,980
Aug 29, 20249.2510.389.509.759.75617,272
Aug 28, 20249.259.308.829.259.2526,490
Aug 27, 20249.7510.009.009.259.25209,926
Aug 23, 20249.759.749.509.759.7548,893
Aug 22, 20249.7510.009.509.759.7525,050
Aug 21, 20249.759.509.509.759.7537,540
Aug 20, 202410.0010.009.509.759.7570,033
Aug 19, 202410.0010.489.5610.0010.00104,070
Aug 16, 202410.0010.1010.1010.0010.00414
Aug 15, 202410.0010.359.3210.0010.00143,699
Aug 14, 202410.0010.409.7610.0010.00146,640
Aug 13, 202410.0010.509.9210.0010.0041,822
Aug 12, 202410.0010.509.8510.0010.00111,716
Aug 9, 20249.7510.509.5110.0010.00174,296
Aug 8, 202410.009.879.659.759.75270,193
Aug 7, 20249.7510.249.7410.0010.001,330,411
Aug 6, 20249.5010.359.569.759.75531,372
Aug 5, 202410.2510.509.009.509.501,671,049
Aug 2, 202410.7511.0010.0010.2510.25560,756
Aug 1, 202411.2511.1010.2510.7510.75428,424
Jul 31, 202410.5011.5010.5011.0011.001,207,761
Jul 30, 20249.7510.999.0610.5010.502,614,840
Jul 29, 20248.5010.008.009.759.75858,937
Jul 26, 20248.508.808.008.508.50209,070
Jul 25, 20248.259.008.008.508.501,479,199
Jul 24, 202410.2510.507.508.188.187,125,364
Jul 23, 202410.5011.0010.0010.6310.631,840,001
Jul 22, 202410.5011.0010.1510.3810.38654,892
Jul 19, 202410.7510.9010.1510.5010.50939,954
Jul 18, 202410.0011.409.7510.7510.752,332,828
Jul 17, 20249.2510.509.209.809.801,214,852
Jul 16, 20248.509.508.679.259.251,383,390
Jul 15, 20248.759.008.328.508.50428,387
Jul 12, 20248.009.008.128.758.751,628,671
Jul 11, 20247.258.307.108.008.001,787,015
Jul 10, 20247.257.506.977.257.2595,074
Jul 9, 20247.257.506.757.007.00328,723
Jul 8, 20247.507.806.887.257.25565,985
Jul 5, 20247.507.607.107.507.5057,743
Jul 4, 20247.258.007.007.507.50344,942
Jul 3, 20247.257.507.047.257.255,369
Jul 2, 20247.257.047.047.257.2520,000
Jul 1, 20247.257.507.007.257.25339,452
Jun 28, 20247.257.507.007.257.25421,123
Jun 27, 20247.257.007.007.257.252,993
Jun 26, 20247.257.507.007.257.2552,241
Jun 25, 20247.757.987.107.257.25402,343
Jun 24, 20247.758.007.167.757.7588,225
Jun 21, 20247.758.007.507.757.7561,983
Jun 20, 20247.758.007.507.757.75257,516
Jun 19, 20248.008.007.607.757.75133,124
Jun 18, 20248.258.507.678.008.00454,760
Jun 17, 20248.258.508.008.258.2523,340
Jun 14, 20248.258.508.008.258.25123,587
Jun 13, 20248.258.508.008.258.25119,068
Jun 12, 20248.258.508.058.258.2530,723
Jun 11, 20248.759.008.018.258.25882,053
Jun 10, 20249.009.138.508.758.75206,286
Jun 7, 20249.009.508.529.009.0094,653
Jun 6, 20248.509.498.509.009.001,007,501
Jun 5, 20248.258.958.008.508.50542,501
Jun 4, 20247.758.507.508.258.25789,159
Jun 3, 20246.758.006.507.607.60875,591
May 31, 20246.507.006.216.756.75763,174
May 30, 20246.406.806.206.506.50191,458
May 29, 20246.656.766.156.406.40605,303
May 28, 20246.757.006.506.656.651,181,904
May 24, 20246.757.006.506.756.75299,919
May 23, 20246.756.746.586.756.7560,585
May 22, 20246.756.936.506.756.7553,573
May 21, 20247.257.326.506.756.75740,143
May 20, 20247.257.507.007.257.25429,762
May 17, 20247.758.007.017.257.25384,546
May 16, 20248.258.507.507.757.75220,035
May 15, 20248.758.897.958.258.25986,973
May 14, 20248.759.268.558.758.751,549,493
May 13, 20247.759.007.508.758.751,753,401
May 10, 20246.758.006.507.507.502,275,991
May 9, 20246.257.006.007.007.002,106,077
May 8, 20246.256.505.706.256.25909,525
May 7, 20245.506.605.006.606.602,191,898
May 3, 20245.255.255.245.255.2559,487
May 2, 20245.255.435.225.255.2549,910
May 1, 20245.255.435.225.225.2267,122
Apr 30, 20245.105.504.735.255.25297,750
Apr 29, 20245.105.504.705.105.10355,118
Apr 26, 20244.755.104.705.105.10429,649
Apr 25, 20244.754.974.504.754.75623,148
Apr 24, 20244.754.844.694.704.70161,278
Apr 23, 20244.755.004.504.754.7575,213
Apr 22, 20244.605.004.504.754.75384,959
Apr 19, 20244.605.004.204.604.6017,248
Apr 18, 20244.604.704.284.604.603,395,036
Apr 17, 20244.605.004.204.604.6048,920
Apr 16, 20244.604.964.324.604.601,608,395
Apr 15, 20244.604.964.324.604.60124,942
Apr 12, 20244.475.004.204.204.20228,968
Apr 11, 20244.354.754.274.474.47100,909
Apr 10, 20244.755.004.264.354.35663,944
Apr 9, 20244.304.904.184.754.751,885,720
Apr 8, 20244.004.463.834.304.30674,210
Apr 5, 20244.154.303.734.004.00907,630
Apr 4, 20244.354.304.004.154.15707,144
Apr 3, 20244.404.704.074.354.35438,803
Apr 2, 20244.905.304.154.404.401,578,932
Mar 28, 20245.155.304.704.804.801,501,741
Mar 27, 20245.155.305.055.155.15556,027
Mar 26, 20245.505.504.985.155.151,335,844
Mar 25, 20245.505.995.005.505.50490,558
Mar 22, 20245.506.005.005.505.50144,370
Mar 21, 20245.505.335.335.505.5022,764
Mar 20, 20245.255.895.495.505.50205,149
Mar 19, 20245.506.005.005.255.25495,133
Mar 18, 20245.506.005.005.505.50193,341
Mar 15, 20245.505.505.265.505.506,108
Mar 14, 20245.756.005.005.505.50161,544
Mar 13, 20245.755.985.505.755.75132,192
Mar 12, 20245.606.005.505.755.75400,268
Mar 11, 20245.505.995.205.605.60527,241
Mar 8, 20245.255.805.005.505.50382,306
Mar 7, 20245.255.485.215.255.25141,459
Mar 6, 20245.756.005.175.255.25888,817
Mar 5, 20245.756.005.505.755.7547,167
Mar 4, 20245.756.005.505.755.75168,522
Mar 1, 20245.755.965.505.755.75386,324
Feb 29, 20245.755.965.555.755.758,268
Feb 28, 20245.755.955.615.755.75159,384
Feb 27, 20246.106.205.615.755.75150,061
Feb 26, 20246.106.006.006.106.102,344
Feb 23, 20246.106.206.006.106.1039,247
Feb 22, 20246.256.505.886.106.10361,479
Feb 21, 20246.757.006.136.256.25510,604
Feb 20, 20246.756.846.746.756.75182,530
Feb 19, 20247.107.406.506.756.75468,243
Feb 16, 20246.358.006.107.107.101,414,902
Feb 15, 20246.256.506.106.356.35180,312
Feb 14, 20246.256.436.106.106.1044,638
Feb 13, 20246.256.476.096.256.25122,825
Feb 12, 20246.256.446.006.256.25337,613
Feb 9, 20246.256.346.006.256.25330,349
Feb 8, 20246.256.506.006.256.251,221,207
Feb 7, 20246.756.536.006.256.251,047,830
Feb 6, 20245.607.005.506.566.562,290,975
Feb 5, 20244.405.754.315.605.602,367,767
Feb 2, 20244.404.404.224.404.404,761,246
Feb 1, 20244.354.504.304.404.401,146,660
Jan 31, 20244.354.504.204.354.3543,055
Jan 30, 20244.354.504.204.404.4092,882
Jan 29, 20244.354.504.204.354.35150,066
Jan 26, 20244.154.504.204.354.35380,572
Jan 25, 20244.254.204.054.154.15949,962
Jan 24, 20244.354.504.134.254.25272,299
Jan 23, 20244.574.654.054.254.251,374,490
Jan 22, 20244.684.754.504.574.57566,744
Jan 19, 20244.804.764.604.684.68597,557
Jan 18, 20244.634.954.604.804.80217,497
Jan 17, 20244.684.754.504.634.631,028,998

Related Tickers

CHHHF CareRx Corporation
1.4100
-7.84%
 
0OPS.IL Clariane SE
2.1720
+7.00%
 
QC7.SI Q & M Dental Group (Singapore) Limited
0.2750
0.00%
 
OCA.NZ Oceania Healthcare Limited
0.7700
+2.67%
 
JNH.V Jack Nathan Medical Corp.
0.0300
0.00%
 
DCGO DocGo Inc.
4.1700
-2.34%
 
AGL agilon health, inc.
3.0900
+4.39%