Totally (TLY) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
23/03/2016 70.69p 70.69p 67.99p 69.70p 7532
22/03/2016 76.17p 77.33p 69.70p 70.69p 18027
21/03/2016 77.17p 77.77p 74.68p 76.17p 9706
18/03/2016 78.16p 78.61p 74.78p 77.17p 12228
17/03/2016 75.67p 79.66p 75.67p 78.16p 20684
16/03/2016 70.69p 78.66p 70.00p 75.67p 39706
15/03/2016 67.71p 70.69p 65.82p 70.69p 82751
14/03/2016 74.18p 79.66p 73.68p 76.17p 72463
11/03/2016 69.70p 75.67p 68.01p 74.18p 47960
10/03/2016 68.70p 70.69p 67.81p 69.70p 9947
09/03/2016 64.72p 70.69p 63.82p 68.70p 22994
08/03/2016 62.23p 66.71p 61.23p 64.72p 16025
07/03/2016 59.74p 64.72p 59.24p 62.23p 36740
04/03/2016 59.74p 59.74p 59.36p 59.74p 1629
03/03/2016 59.74p 61.73p 59.24p 59.74p 1991
02/03/2016 58.75p 61.43p 58.75p 59.74p 9387
01/03/2016 56.75p 61.73p 54.76p 58.75p 65589
29/02/2016 56.75p 56.75p 56.75p 56.75p 0
26/02/2016 56.75p 57.25p 53.77p 56.75p 19339
25/02/2016 56.75p 57.15p 56.75p 56.75p 100
24/02/2016 55.76p 57.79p 54.76p 56.75p 15142
23/02/2016 53.77p 56.56p 53.77p 55.76p 16375
22/02/2016 51.03p 54.17p 49.39p 53.77p 27653
19/02/2016 55.76p 55.76p 48.91p 51.03p 74318
18/02/2016 56.75p 56.75p 54.76p 55.76p 10282
17/02/2016 63.72p 63.72p 54.76p 56.75p 51866
16/02/2016 64.22p 64.22p 62.73p 63.72p 1739
15/02/2016 64.22p 64.22p 62.73p 64.22p 6226
12/02/2016 63.72p 64.22p 62.73p 64.22p 9662
11/02/2016 63.72p 64.12p 61.83p 63.72p 3476
10/02/2016 63.72p 64.17p 63.72p 63.72p 1161
09/02/2016 63.72p 64.47p 61.83p 63.72p 1793
08/02/2016 64.72p 65.42p 61.73p 63.72p 13444
05/02/2016 68.20p 68.20p 62.08p 64.72p 43787
04/02/2016 68.70p 68.70p 66.91p 68.20p 9708
03/02/2016 68.20p 69.60p 68.20p 68.70p 9756
02/02/2016 68.70p 69.49p 66.84p 68.20p 7195
01/02/2016 68.70p 70.59p 66.75p 68.70p 23130
29/01/2016 68.70p 70.59p 68.11p 68.70p 15932
28/01/2016 68.70p 70.69p 67.71p 68.70p 17129
27/01/2016 68.70p 70.69p 67.06p 68.70p 10514
26/01/2016 70.20p 72.59p 68.70p 68.70p 5829
25/01/2016 71.19p 72.59p 70.20p 70.20p 3711
22/01/2016 68.20p 76.47p 68.20p 71.19p 67618
21/01/2016 66.71p 68.70p 66.21p 68.20p 10586
20/01/2016 64.72p 67.71p 64.38p 66.71p 26499
19/01/2016 69.20p 69.70p 63.23p 64.72p 97312
18/01/2016 69.70p 69.70p 66.84p 69.20p 22308
15/01/2016 65.72p 73.00p 65.72p 69.70p 120416
14/01/2016 66.21p 66.21p 64.22p 65.72p 16214
13/01/2016 66.21p 66.60p 64.72p 66.21p 15583
12/01/2016 67.21p 67.86p 64.72p 66.21p 21043
11/01/2016 72.19p 73.18p 64.74p 67.21p 78098
08/01/2016 72.69p 73.68p 70.20p 72.19p 61135
07/01/2016 81.15p 82.13p 67.71p 72.69p 175986
06/01/2016 73.18p 84.57p 72.69p 80.65p 555492
05/01/2016 56.75p 80.05p 56.75p 73.18p 421240
04/01/2016 41.82p 60.99p 41.82p 56.26p 580487
31/12/2015 41.82p 41.82p 41.82p 41.82p 0
30/12/2015 41.82p 41.82p 40.03p 41.82p 1548
29/12/2015 41.82p 41.82p 40.03p 41.82p 20497
24/12/2015 41.82p 41.82p 40.03p 41.82p 1004
23/12/2015 41.82p 42.32p 40.20p 41.82p 34519
22/12/2015 41.82p 41.82p 41.82p 41.82p 0
21/12/2015 41.82p 42.32p 41.82p 41.82p 0
18/12/2015 41.82p 41.82p 41.82p 41.82p 0
17/12/2015 42.32p 42.32p 40.33p 41.82p 668
16/12/2015 42.32p 42.32p 40.33p 42.32p 1958
15/12/2015 39.83p 42.32p 38.06p 42.32p 42684
14/12/2015 39.83p 39.83p 39.83p 39.83p 0
11/12/2015 39.83p 39.83p 38.33p 39.83p 9663
10/12/2015 39.83p 39.83p 39.83p 39.83p 0
09/12/2015 39.83p 39.83p 38.23p 39.83p 875
08/12/2015 39.83p 41.82p 39.13p 39.83p 48358
07/12/2015 40.33p 40.33p 38.58p 39.83p 72096
04/12/2015 39.83p 40.33p 39.83p 39.83p 0
03/12/2015 39.83p 40.23p 39.83p 39.83p 20087
02/12/2015 39.83p 39.83p 39.83p 39.83p 0
01/12/2015 40.82p 40.82p 38.49p 39.83p 39984
30/11/2015 41.82p 41.82p 39.08p 40.82p 107991
27/11/2015 41.82p 41.82p 39.08p 41.82p 89367
26/11/2015 42.81p 42.81p 40.05p 41.82p 86812
25/11/2015 43.81p 43.81p 41.82p 42.81p 51221
24/11/2015 43.81p 44.31p 41.93p 43.81p 32744
23/11/2015 43.81p 43.81p 43.81p 43.81p 0
20/11/2015 43.81p 45.30p 43.07p 43.81p 26437
19/11/2015 43.81p 44.31p 43.07p 43.81p 13109
18/11/2015 43.81p 44.31p 42.07p 43.81p 10043
17/11/2015 43.81p 43.81p 41.82p 43.81p 11669
16/11/2015 43.81p 43.81p 43.06p 43.81p 111124
13/11/2015 43.81p 43.81p 43.01p 43.81p 107648
12/11/2015 43.81p 45.79p 42.84p 43.81p 24300
11/11/2015 43.81p 45.12p 42.81p 43.81p 28390
10/11/2015 43.31p 44.31p 42.37p 43.81p 14077
09/11/2015 42.32p 44.81p 41.42p 43.31p 30938
06/11/2015 41.32p 42.61p 39.94p 41.32p 29020
05/11/2015 45.30p 45.30p 39.84p 41.32p 23514
04/11/2015 45.30p 47.71p 42.81p 45.30p 137438
03/11/2015 44.81p 46.28p 43.66p 45.30p 8230
02/11/2015 44.31p 46.80p 42.32p 44.81p 21733
30/10/2015 44.31p 44.31p 42.32p 44.31p 25173
29/10/2015 47.30p 47.30p 42.32p 44.31p 33643
28/10/2015 43.81p 49.78p 43.81p 47.30p 69613
27/10/2015 39.83p 44.81p 39.83p 43.81p 41166
26/10/2015 38.83p 40.82p 38.09p 38.83p 42433
23/10/2015 37.34p 39.83p 35.10p 38.83p 12578
22/10/2015 39.83p 39.83p 34.86p 37.34p 22562
21/10/2015 44.81p 46.05p 38.83p 39.83p 79183
20/10/2015 43.81p 47.05p 42.81p 44.81p 156268
19/10/2015 36.34p 44.81p 36.03p 43.81p 125639
16/10/2015 32.86p 36.83p 31.81p 36.34p 53607
15/10/2015 32.86p 34.62p 32.86p 32.86p 41776
14/10/2015 32.86p 33.85p 31.60p 32.86p 5181
13/10/2015 32.86p 34.76p 31.19p 32.86p 31010
12/10/2015 32.86p 32.86p 31.19p 32.86p 11048
09/10/2015 32.86p 32.86p 31.19p 32.86p 1368
08/10/2015 32.86p 34.85p 32.86p 32.86p 100
07/10/2015 32.86p 32.86p 31.12p 32.86p 477
06/10/2015 32.86p 32.86p 31.09p 32.86p 8
05/10/2015 32.86p 33.26p 30.88p 32.86p 40655
02/10/2015 32.86p 32.86p 32.86p 32.86p 0
01/10/2015 32.86p 33.85p 32.86p 32.86p 4839
30/09/2015 32.86p 32.86p 31.03p 32.86p 21539
29/09/2015 32.86p 32.86p 31.03p 32.86p 10780
28/09/2015 32.86p 32.86p 31.03p 32.86p 20087
25/09/2015 32.86p 32.86p 30.87p 32.86p 3569
24/09/2015 32.86p 33.36p 30.86p 32.86p 15532
23/09/2015 32.86p 33.85p 31.19p 32.86p 16899
22/09/2015 32.86p 32.86p 32.86p 32.86p 0
21/09/2015 32.86p 33.68p 31.36p 32.86p 5050
18/09/2015 32.86p 34.14p 31.02p 32.86p 19263
17/09/2015 29.87p 34.25p 28.87p 32.86p 76879
16/09/2015 29.87p 31.85p 28.87p 29.87p 1759
15/09/2015 12.60p 29.87p 12.60p 29.87p 39981
14/09/2015 27.38p 28.72p 25.89p 27.38p 2717
11/09/2015 27.38p 27.38p 27.38p 27.38p 0
10/09/2015 28.38p 28.38p 25.89p 27.38p 9340
09/09/2015 29.87p 30.76p 27.58p 28.38p 17583
08/09/2015 29.87p 29.87p 27.38p 29.87p 6755
07/09/2015 32.36p 32.36p 25.89p 29.87p 16794
04/09/2015 32.36p 32.36p 29.97p 32.36p 7769
03/09/2015 32.36p 32.36p 30.73p 32.36p 9964
02/09/2015 32.36p 32.36p 31.86p 32.36p 5172
01/09/2015 34.85p 34.85p 29.97p 32.36p 40887
28/08/2015 29.87p 37.84p 25.89p 34.85p 114529
27/08/2015 25.89p 33.08p 24.99p 29.87p 92876
26/08/2015 24.89p 29.87p 21.12p 25.89p 89291
25/08/2015 22.40p 28.38p 21.02p 24.89p 64846
24/08/2015 22.40p 22.40p 21.91p 22.40p 4017
21/08/2015 22.40p 22.40p 20.01p 22.40p 7274
20/08/2015 24.89p 24.89p 18.42p 22.40p 12660
19/08/2015 24.89p 24.89p 22.40p 24.89p 0
18/08/2015 22.40p 24.89p 19.91p 24.89p 33909
17/08/2015 21.41p 22.93p 21.41p 22.40p 13056
14/08/2015 21.41p 24.89p 18.72p 21.41p 3038
13/08/2015 21.41p 23.84p 19.42p 21.41p 4116
12/08/2015 18.92p 22.30p 18.47p 21.41p 16195
11/08/2015 21.41p 21.79p 18.73p 18.92p 8239
10/08/2015 22.40p 23.89p 17.92p 21.41p 37189
07/08/2015 24.89p 24.89p 21.91p 22.40p 6593
06/08/2015 24.89p 29.87p 21.62p 24.89p 38885
05/08/2015 27.38p 29.77p 21.91p 24.89p 24401
04/08/2015 24.89p 28.46p 20.41p 27.38p 21513
03/08/2015 24.89p 24.89p 21.61p 24.89p 1917
31/07/2015 29.87p 29.87p 21.42p 24.89p 5885
30/07/2015 31.36p 31.36p 27.88p 29.87p 2760
29/07/2015 27.38p 31.81p 27.38p 31.36p 21118
28/07/2015 27.38p 28.68p 24.99p 27.38p 1837
27/07/2015 31.36p 33.08p 24.99p 27.38p 41852
24/07/2015 27.38p 33.84p 25.64p 31.36p 141211
23/07/2015 19.91p 34.85p 19.91p 27.38p 204362
22/07/2015 19.91p 19.91p 19.91p 19.91p 0
21/07/2015 19.91p 19.91p 19.91p 19.91p 0
20/07/2015 17.42p 19.91p 16.93p 19.91p 2511
17/07/2015 19.91p 19.91p 15.79p 17.42p 21248
16/07/2015 19.91p 19.91p 16.93p 19.91p 5978
15/07/2015 19.91p 19.91p 19.91p 19.91p 0
14/07/2015 19.91p 23.90p 16.64p 19.91p 19376
13/07/2015 24.89p 24.89p 19.91p 19.91p 2511
10/07/2015 24.89p 24.89p 17.93p 24.89p 10174
09/07/2015 24.89p 26.88p 24.89p 24.89p 3526
08/07/2015 24.89p 24.89p 24.89p 24.89p 0
07/07/2015 24.89p 24.89p 20.41p 24.89p 5022
06/07/2015 27.38p 27.38p 20.43p 24.89p 30376
03/07/2015 27.38p 27.38p 27.38p 27.38p 0
02/07/2015 27.38p 27.38p 27.38p 27.38p 0
01/07/2015 24.89p 27.38p 24.89p 27.38p 0
30/06/2015 24.89p 24.89p 24.89p 24.89p 0
29/06/2015 24.89p 24.89p 24.89p 24.89p 0
26/06/2015 24.89p 24.89p 24.89p 24.89p 0
25/06/2015 24.89p 27.17p 21.41p 24.89p 11433
24/06/2015 24.89p 24.89p 17.63p 24.89p 32864
23/06/2015 27.38p 27.38p 21.05p 24.89p 4808
22/06/2015 27.38p 27.38p 22.90p 27.38p 5952
19/06/2015 29.87p 29.87p 25.09p 27.38p 5022
18/06/2015 29.87p 29.87p 25.00p 29.87p 8537
17/06/2015 29.87p 32.36p 26.88p 29.87p 11900
16/06/2015 29.87p 33.65p 29.87p 29.87p 439
15/06/2015 29.87p 29.87p 26.88p 29.87p 1055
12/06/2015 29.87p 33.59p 26.14p 29.87p 30130

*Close Price adjusted for both dividends and splits