Totally plc (AIM:TLY)
London · Delayed Price · Currency is GBP · Price in GBX 0.2400
0.00 (0.00%)
Inactive · Last trade price on Jun 6, 2025
The Shyft Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 0.24 | 0.25 | 0.20 | 0.24 | 0.24 | - | 653,380 |
| Jun 5, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 1,363,917 |
| Jun 4, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | - | 1,221,085 |
| Jun 3, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | - | 1,187,819 |
| Jun 2, 2025 | 0.24 | 0.26 | 0.23 | 0.24 | 0.24 | -12.73% | 1,146,798 |
| May 30, 2025 | 0.26 | 0.30 | 0.20 | 0.28 | 0.28 | -1.79% | 21,630,840 |
| May 29, 2025 | 0.27 | 0.30 | 0.25 | 0.28 | 0.28 | 1.82% | 7,641,642 |
| May 28, 2025 | 0.25 | 0.30 | 0.20 | 0.28 | 0.28 | -1.79% | 53,816,600 |
| May 27, 2025 | 0.30 | 0.35 | 0.25 | 0.28 | 0.28 | -6.67% | 6,137,402 |
| May 23, 2025 | 1.00 | 1.00 | 0.30 | 0.30 | 0.30 | -78.95% | 30,142,480 |
| May 22, 2025 | 1.28 | 1.47 | 1.25 | 1.43 | 1.43 | 11.76% | 3,750,060 |
| May 21, 2025 | 1.33 | 1.40 | 1.20 | 1.28 | 1.28 | -3.77% | 962,105 |
| May 20, 2025 | 1.35 | 1.40 | 1.25 | 1.33 | 1.33 | -1.85% | 275,639 |
| May 19, 2025 | 1.45 | 1.50 | 1.30 | 1.35 | 1.35 | -6.90% | 4,976,537 |
| May 16, 2025 | 1.45 | 1.49 | 1.40 | 1.45 | 1.45 | - | 607,935 |
| May 15, 2025 | 1.45 | 1.50 | 1.30 | 1.45 | 1.45 | - | 434,904 |
| May 14, 2025 | 1.45 | 1.54 | 1.31 | 1.45 | 1.45 | - | 225,344 |
| May 13, 2025 | 1.55 | 1.60 | 1.30 | 1.45 | 1.45 | -6.45% | 432,227 |
| May 12, 2025 | 1.55 | 1.60 | 1.50 | 1.55 | 1.55 | - | 2,616,965 |
| May 9, 2025 | 1.55 | 1.60 | 1.55 | 1.55 | 1.55 | - | 299,265 |
| May 8, 2025 | 1.45 | 1.60 | 1.42 | 1.55 | 1.55 | 6.90% | 2,376,832 |
| May 7, 2025 | 1.55 | 1.70 | 1.42 | 1.45 | 1.45 | -9.38% | 609,889 |
| May 6, 2025 | 1.45 | 1.70 | 1.40 | 1.60 | 1.60 | 6.67% | 615,751 |
| May 2, 2025 | 1.35 | 1.50 | 1.30 | 1.50 | 1.50 | 7.14% | 3,745,703 |
| May 1, 2025 | 1.75 | 2.00 | 1.27 | 1.40 | 1.40 | -65.43% | 14,164,350 |
| Apr 30, 2025 | 4.13 | 4.13 | 4.04 | 4.05 | 4.05 | -1.82% | 688,082 |
| Apr 29, 2025 | 4.13 | 4.06 | 3.92 | 4.13 | 4.13 | - | 429,522 |
| Apr 28, 2025 | 4.13 | 4.04 | 4.04 | 4.13 | 4.13 | - | 9,721 |
| Apr 25, 2025 | 4.13 | 4.05 | 4.04 | 4.13 | 4.13 | - | 202,716 |
| Apr 24, 2025 | 4.13 | 4.05 | 4.00 | 4.13 | 4.13 | - | 50,189 |
| Apr 23, 2025 | 4.13 | 4.25 | 3.92 | 4.13 | 4.13 | - | 103,494 |
| Apr 22, 2025 | 4.25 | 4.25 | 4.00 | 4.13 | 4.13 | -8.33% | 241,982 |
| Apr 17, 2025 | 4.25 | 4.50 | 3.80 | 4.50 | 4.50 | 5.88% | 60,162 |
| Apr 16, 2025 | 4.25 | 4.50 | 4.00 | 4.25 | 4.25 | - | 266,872 |
| Apr 15, 2025 | 4.25 | 4.20 | 4.00 | 4.25 | 4.25 | - | 27,021 |
| Apr 14, 2025 | 4.25 | 4.50 | 3.89 | 4.25 | 4.25 | - | 317,501 |
| Apr 11, 2025 | 4.25 | 4.50 | 4.14 | 4.25 | 4.25 | - | 120,410 |
| Apr 10, 2025 | 4.25 | 4.50 | 4.00 | 4.25 | 4.25 | - | 160,472 |
| Apr 9, 2025 | 4.25 | 4.30 | 4.03 | 4.25 | 4.25 | - | 922,977 |
| Apr 8, 2025 | 4.25 | 4.50 | 3.96 | 4.25 | 4.25 | 1.19% | 597,322 |
| Apr 7, 2025 | 4.50 | 4.83 | 4.00 | 4.20 | 4.20 | -6.67% | 1,899,033 |
| Apr 4, 2025 | 4.50 | 5.00 | 4.00 | 4.50 | 4.50 | - | 778,040 |
| Apr 3, 2025 | 4.63 | 5.00 | 4.00 | 4.50 | 4.50 | -2.70% | 815,180 |
| Apr 2, 2025 | 4.63 | 5.00 | 4.53 | 4.63 | 4.63 | - | 168,368 |
| Apr 1, 2025 | 4.63 | 4.88 | 4.30 | 4.63 | 4.63 | - | 117,967 |
| Mar 31, 2025 | 4.25 | 4.50 | 4.19 | 4.63 | 4.63 | 8.82% | 1,339,219 |
| Mar 28, 2025 | 4.00 | 4.50 | 3.50 | 4.25 | 4.25 | 6.25% | 896,630 |
| Mar 27, 2025 | 4.00 | 4.50 | 3.50 | 4.00 | 4.00 | - | 109,348 |
| Mar 26, 2025 | 4.00 | 4.18 | 3.50 | 4.00 | 4.00 | - | 1,614,806 |
| Mar 25, 2025 | 4.25 | 4.50 | 3.50 | 4.00 | 4.00 | -5.88% | 1,102,077 |