Share Name Share Symbol Market Type Share ISIN Share Description
Totally Plc LSE:TLY London Ordinary Share GB00BYM1JJ00 ORD 10P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +0.50p +1.50% 33.75p 33.00p 34.50p 33.75p 33.50p 33.50p 71,652 09:32:21
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 4.0 -1.5 -8.0 - 20.18

Totally (TLY) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Nov 201733.75+0.50+1.50%31.5000013471,652
21 Nov 201733.250.000.00%30.49999833.2523,567
20 Nov 201733.25-0.25-0.75%33.2536.515,794
17 Nov 201733.50.000.00%33.536.514,964
16 Nov 201733.5-1.00-2.90%33.536.510,000
15 Nov 201734.50.000.00%34.536.513,540
14 Nov 201734.5-0.50-1.43%3436.59,839
13 Nov 2017350.000.00%34.536.578,807
10 Nov 2017350.000.00%34.536.512,414
09 Nov 201735-0.50-1.41%33.538.552,605
08 Nov 201735.5-0.50-1.39%35.538.5135,829
07 Nov 201736-1.50-4.00%3639.588,244
06 Nov 201737.5-1.00-2.60%37.540.5116,190
03 Nov 201738.50.000.00%38.540.5153,641
02 Nov 201738.5-1.00-2.53%38.540.539,973
01 Nov 201739.5-1.00-2.47%3841.5158,586
31 Oct 201740.50.000.00%40.542.5304,336
30 Oct 201740.5+2.00+5.19%38.541.5184,702
27 Oct 201738.5-2.75-6.67%38.2544.5152,847
26 Oct 201741.25-2.25-5.17%41.2546378,940
25 Oct 201743.5-3.00-6.45%43.546.577,772
24 Oct 201746.5-0.50-1.06%4647.00000351,093
23 Oct 201747.0000030.000.00%4647.00000341,633
Download more Totally Plc Historical Data

Totally Plc (TLY) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week34.536.530.533.547510k72k16k-0.75-2.17%
1 Month46.546.530.538.942510k379k101k-12.75-27.42%
3 Months4860.530.542.75330379k50k-14.25-29.69%
6 Months5160.530.544.21980379k30k-17.25-33.82%
1 Year586130.551.40760714k32k-24.25-41.81%
3 Years3583.512.526.047005B45M-1.25-3.57%
5 Years135202.512.561.429605B71M-101.25-75.00%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:40 V: D:20171123 03:57:00