Totally (TLY) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Totally

Date Open High Low Close* Volume
09/01/2017 54.27p 54.27p 54.07p 54.27p 2009
06/01/2017 54.27p 54.27p 53.77p 54.27p 1647
05/01/2017 53.77p 54.27p 53.77p 54.27p 14843
04/01/2017 53.77p 53.77p 53.77p 53.77p 0
03/01/2017 53.77p 54.10p 52.77p 53.77p 3375
30/12/2016 53.77p 53.77p 53.77p 53.77p 0
29/12/2016 53.77p 53.77p 52.79p 53.77p 1433
28/12/2016 53.77p 53.77p 53.77p 53.77p 0
23/12/2016 53.77p 53.77p 53.77p 53.77p 0
22/12/2016 53.77p 53.77p 52.77p 53.77p 5273
21/12/2016 53.77p 53.77p 52.77p 53.77p 2009
20/12/2016 57.75p 57.75p 52.77p 53.77p 21691
19/12/2016 57.75p 57.75p 54.82p 57.75p 22923
16/12/2016 57.75p 57.75p 54.86p 57.75p 1016
15/12/2016 57.75p 59.54p 57.75p 57.75p 164
14/12/2016 57.75p 57.75p 57.75p 57.75p 0
13/12/2016 57.75p 57.75p 57.75p 57.75p 0
12/12/2016 56.75p 57.75p 56.75p 57.75p 5022
09/12/2016 56.75p 56.75p 56.75p 56.75p 0
08/12/2016 56.75p 56.75p 56.75p 56.75p 0
07/12/2016 58.75p 58.75p 54.76p 56.75p 18036
06/12/2016 59.74p 59.74p 57.75p 58.75p 3462
05/12/2016 59.74p 59.74p 59.74p 59.74p 0
02/12/2016 59.74p 60.74p 57.85p 59.74p 5300
01/12/2016 59.24p 60.74p 59.24p 59.74p 161
30/11/2016 59.24p 59.24p 59.24p 59.24p 0
29/11/2016 59.24p 59.24p 57.75p 59.24p 1506
28/11/2016 59.24p 59.24p 57.75p 59.24p 594
25/11/2016 57.75p 57.75p 57.75p 57.75p 0
24/11/2016 57.75p 57.75p 57.75p 57.75p 0
23/11/2016 57.75p 58.06p 55.76p 57.75p 6062
22/11/2016 57.25p 58.06p 57.25p 57.75p 3818
21/11/2016 56.26p 57.25p 54.86p 57.25p 305
18/11/2016 56.26p 57.75p 56.26p 56.26p 1731
17/11/2016 56.26p 57.75p 56.26p 56.26p 169
16/11/2016 57.25p 57.25p 54.76p 56.26p 1707
15/11/2016 57.25p 58.90p 54.76p 57.25p 4633
14/11/2016 57.25p 57.25p 57.25p 57.25p 0
11/11/2016 57.25p 57.25p 57.25p 57.25p 0
10/11/2016 57.25p 57.25p 57.25p 57.25p 0
09/11/2016 57.25p 59.24p 57.25p 57.25p 0
08/11/2016 59.24p 59.24p 56.75p 59.24p 100
07/11/2016 59.24p 59.99p 59.24p 59.24p 93
04/11/2016 59.24p 59.99p 56.85p 59.24p 2840
03/11/2016 59.24p 59.99p 59.24p 59.24p 100
02/11/2016 61.23p 62.22p 59.24p 59.24p 2661
01/11/2016 58.75p 58.75p 57.25p 58.75p 3013
31/10/2016 57.75p 59.74p 57.75p 58.75p 6026
28/10/2016 56.75p 59.74p 56.75p 56.75p 22597
27/10/2016 56.75p 56.75p 56.75p 56.75p 0
26/10/2016 56.75p 58.13p 56.75p 56.75p 1746
25/10/2016 56.75p 58.67p 53.77p 56.75p 8035
24/10/2016 58.25p 58.25p 54.76p 56.75p 4792
21/10/2016 58.75p 58.75p 55.76p 58.25p 8473
20/10/2016 59.74p 60.34p 57.75p 58.75p 3172
19/10/2016 59.74p 59.74p 59.74p 59.74p 0
18/10/2016 59.74p 59.74p 59.74p 59.74p 0
17/10/2016 59.74p 60.34p 59.74p 59.74p 162
14/10/2016 61.23p 61.23p 59.74p 59.74p 1506
13/10/2016 62.23p 62.23p 58.75p 61.23p 6026
12/10/2016 62.23p 64.37p 59.74p 62.23p 2284
11/10/2016 62.23p 62.23p 59.74p 62.23p 0
10/10/2016 56.26p 59.74p 56.26p 59.74p 14586
07/10/2016 55.76p 56.75p 53.07p 56.26p 24011
06/10/2016 55.76p 55.76p 55.01p 55.76p 1306
05/10/2016 55.76p 56.65p 54.86p 55.76p 5571
04/10/2016 60.74p 60.74p 54.76p 55.76p 22050
03/10/2016 63.23p 63.23p 59.74p 60.74p 29176
30/09/2016 64.22p 64.22p 61.83p 63.23p 502
29/09/2016 64.22p 66.36p 61.76p 64.22p 10652
28/09/2016 66.21p 66.21p 61.73p 64.22p 11404
27/09/2016 66.21p 66.21p 66.21p 66.21p 0
26/09/2016 66.21p 66.21p 66.21p 66.21p 0
23/09/2016 67.21p 67.21p 65.07p 66.21p 5506
22/09/2016 67.21p 68.50p 65.07p 67.21p 13661
21/09/2016 67.21p 67.21p 66.56p 67.21p 5223
20/09/2016 65.72p 67.71p 65.72p 67.21p 3867
19/09/2016 65.72p 65.72p 65.72p 65.72p 0
16/09/2016 64.72p 69.70p 63.13p 65.72p 14655
15/09/2016 64.72p 66.21p 64.72p 64.72p 148
14/09/2016 64.72p 64.72p 64.72p 64.72p 0
13/09/2016 65.72p 66.54p 63.82p 64.72p 10673
12/09/2016 65.72p 65.72p 65.72p 65.72p 0
09/09/2016 65.72p 65.72p 63.82p 65.72p 3775
08/09/2016 65.72p 67.31p 63.82p 65.72p 5216
07/09/2016 65.22p 67.11p 65.22p 65.72p 7387
06/09/2016 65.22p 65.22p 62.83p 65.22p 3515
05/09/2016 66.71p 66.71p 65.22p 65.22p 2886
02/09/2016 69.70p 69.70p 66.05p 66.71p 13910
01/09/2016 70.20p 71.69p 67.96p 69.70p 10367
31/08/2016 69.20p 72.44p 68.51p 70.20p 13760
30/08/2016 59.74p 69.70p 59.74p 69.20p 24945
26/08/2016 59.74p 61.73p 58.43p 59.74p 7846
25/08/2016 59.74p 59.74p 59.51p 59.74p 3
24/08/2016 59.74p 61.43p 58.43p 59.74p 1812
23/08/2016 59.74p 59.74p 59.74p 59.74p 0
22/08/2016 59.74p 61.53p 58.25p 59.74p 9250
19/08/2016 58.25p 59.74p 58.25p 59.74p 4337
18/08/2016 55.26p 59.64p 55.01p 58.25p 18434
17/08/2016 57.25p 57.25p 54.76p 55.26p 8254
16/08/2016 58.75p 58.75p 57.25p 57.25p 9045
15/08/2016 61.23p 61.63p 57.75p 58.75p 14854
12/08/2016 61.73p 61.73p 60.29p 61.23p 1410
11/08/2016 61.73p 63.50p 61.73p 61.73p 414
10/08/2016 61.73p 61.73p 61.73p 61.73p 0
09/08/2016 61.73p 63.72p 60.02p 61.73p 21091
08/08/2016 61.73p 63.50p 61.73p 61.73p 5022
05/08/2016 61.73p 61.73p 61.73p 61.73p 0
04/08/2016 62.23p 62.23p 60.95p 61.73p 5022
03/08/2016 62.23p 62.23p 60.95p 62.23p 2009
02/08/2016 62.73p 63.72p 60.84p 62.23p 18078
01/08/2016 62.73p 64.62p 60.84p 62.73p 1788
29/07/2016 65.72p 65.72p 60.74p 62.73p 18584
28/07/2016 67.21p 67.51p 64.27p 65.72p 25652
27/07/2016 67.21p 68.60p 67.21p 67.21p 201
26/07/2016 67.21p 68.60p 66.16p 67.21p 1306
25/07/2016 67.21p 67.21p 66.16p 67.21p 1184
22/07/2016 67.21p 68.60p 67.21p 67.21p 2009
21/07/2016 68.70p 69.50p 66.16p 67.21p 11912
20/07/2016 68.70p 69.50p 67.71p 68.70p 7785
19/07/2016 68.70p 69.50p 67.81p 68.70p 11843
18/07/2016 62.73p 70.69p 62.73p 68.70p 79344
15/07/2016 62.73p 63.72p 60.84p 62.73p 351
14/07/2016 62.73p 64.72p 60.74p 62.73p 20243
13/07/2016 62.73p 62.73p 62.73p 62.73p 0
12/07/2016 63.23p 63.23p 60.84p 62.73p 4345
11/07/2016 62.73p 64.62p 61.83p 63.23p 18034
08/07/2016 62.73p 65.72p 62.03p 62.73p 18455
07/07/2016 62.23p 64.22p 62.03p 62.73p 18651
06/07/2016 57.25p 62.63p 56.41p 61.23p 19126
05/07/2016 57.25p 59.64p 56.01p 57.25p 28734
04/07/2016 59.24p 59.24p 56.85p 57.25p 2373
01/07/2016 59.74p 61.45p 57.25p 59.24p 6287
30/06/2016 59.74p 61.49p 59.74p 59.74p 6026
29/06/2016 61.23p 61.23p 59.74p 59.74p 5865
28/06/2016 61.23p 61.23p 59.84p 61.23p 5213
27/06/2016 61.23p 62.63p 60.52p 61.23p 219
24/06/2016 59.74p 62.69p 57.75p 61.23p 18613
23/06/2016 62.23p 63.72p 60.41p 62.23p 23922
22/06/2016 62.23p 63.53p 60.24p 62.23p 3694
21/06/2016 63.23p 63.62p 59.84p 62.23p 20172
20/06/2016 62.23p 63.72p 60.85p 63.23p 10847
17/06/2016 61.23p 64.72p 60.74p 62.23p 85039
16/06/2016 55.26p 61.73p 51.62p 61.23p 92016
15/06/2016 55.26p 55.26p 55.26p 55.26p 0
14/06/2016 54.27p 55.76p 54.27p 55.26p 12656
13/06/2016 54.27p 55.31p 54.27p 54.27p 11048
10/06/2016 53.27p 55.26p 51.40p 54.27p 35346
09/06/2016 53.27p 54.12p 51.40p 53.27p 17751
08/06/2016 53.27p 55.76p 51.40p 53.27p 20759
07/06/2016 53.27p 54.12p 53.27p 53.27p 1085
06/06/2016 52.77p 54.17p 51.40p 53.27p 6437
03/06/2016 52.77p 53.27p 52.77p 52.77p 904
02/06/2016 52.77p 52.77p 51.40p 52.77p 609
01/06/2016 52.77p 53.77p 52.77p 52.77p 1836
31/05/2016 57.75p 57.75p 52.77p 52.77p 7982
27/05/2016 57.75p 57.75p 57.75p 57.75p 0
26/05/2016 59.24p 59.24p 56.75p 57.75p 5311
25/05/2016 59.24p 59.24p 56.85p 59.24p 1728
24/05/2016 57.75p 59.74p 56.85p 59.24p 19158
23/05/2016 57.75p 57.75p 57.75p 57.75p 0
20/05/2016 60.24p 60.24p 55.84p 57.75p 7947
19/05/2016 61.23p 61.39p 59.74p 60.24p 4311
18/05/2016 62.23p 62.23p 59.74p 61.23p 3491
17/05/2016 62.23p 62.83p 59.80p 62.23p 15658
16/05/2016 63.23p 63.62p 60.74p 62.23p 4505
13/05/2016 63.23p 63.23p 63.23p 63.23p 0
12/05/2016 63.23p 63.62p 61.73p 63.23p 4698
11/05/2016 62.73p 63.67p 62.73p 63.23p 32666
10/05/2016 62.73p 63.33p 62.73p 62.73p 703
09/05/2016 62.73p 62.73p 61.02p 62.73p 741
06/05/2016 62.73p 62.73p 62.73p 62.73p 0
05/05/2016 62.73p 62.73p 62.73p 62.73p 0
04/05/2016 62.73p 62.73p 62.73p 62.73p 0
03/05/2016 62.23p 63.83p 59.74p 62.73p 6347
29/04/2016 62.23p 63.97p 60.40p 62.23p 5268
28/04/2016 62.23p 62.23p 60.09p 62.23p 9076
27/04/2016 62.23p 64.60p 60.40p 62.23p 10179
26/04/2016 62.23p 63.71p 62.23p 62.23p 7246
25/04/2016 62.23p 63.72p 60.09p 62.23p 21599
22/04/2016 62.23p 62.95p 60.09p 62.23p 6225
21/04/2016 63.23p 63.50p 61.97p 62.23p 20002
20/04/2016 63.23p 63.91p 63.23p 63.23p 5543
19/04/2016 65.22p 65.22p 59.84p 61.23p 24880
18/04/2016 66.71p 66.71p 64.72p 65.22p 2778
15/04/2016 67.71p 68.25p 64.97p 66.71p 14475
14/04/2016 70.20p 70.20p 65.72p 67.71p 13982
13/04/2016 70.20p 71.19p 67.81p 70.20p 2115
12/04/2016 70.20p 71.19p 67.81p 70.20p 1854
11/04/2016 71.19p 72.19p 68.70p 70.20p 8922
08/04/2016 71.19p 72.69p 67.95p 71.19p 11084
07/04/2016 71.19p 72.93p 68.70p 71.19p 5880
06/04/2016 71.19p 72.69p 69.70p 71.19p 8022
05/04/2016 71.19p 73.38p 68.84p 71.19p 10547
04/04/2016 69.70p 73.48p 69.42p 71.19p 7560
01/04/2016 69.70p 71.59p 68.43p 69.70p 7019
31/03/2016 69.70p 71.59p 69.30p 69.70p 13558
30/03/2016 66.71p 71.59p 66.71p 69.70p 25755
29/03/2016 70.69p 70.69p 64.72p 66.71p 48320
24/03/2016 69.70p 71.59p 69.70p 70.69p 10039

*Close Price adjusted for both dividends and splits