Totally (TLY) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
04/09/2013 77.17p 81.65p 77.17p 77.17p 1403
03/09/2013 74.68p 78.66p 71.69p 77.17p 4087
02/09/2013 74.68p 79.16p 63.62p 74.68p 4898
30/08/2013 74.68p 76.17p 59.74p 74.68p 2683
29/08/2013 82.14p 82.14p 64.72p 74.68p 1004
28/08/2013 82.14p 82.14p 79.66p 82.14p 260
27/08/2013 82.14p 82.14p 79.66p 82.14p 201
23/08/2013 82.14p 82.14p 74.68p 82.14p 1077
22/08/2013 82.14p 82.14p 69.70p 82.14p 4369
21/08/2013 82.14p 82.94p 82.14p 82.14p 1699
20/08/2013 84.63p 84.63p 74.68p 82.14p 1906
19/08/2013 89.61p 89.61p 81.65p 84.63p 0
16/08/2013 89.61p 89.61p 81.65p 89.61p 0
15/08/2013 89.61p 89.61p 81.65p 89.61p 2673
14/08/2013 89.61p 89.61p 84.63p 89.61p 1981
13/08/2013 84.63p 89.61p 79.66p 89.61p 5708
12/08/2013 89.61p 92.10p 80.85p 84.63p 5028
09/08/2013 89.61p 95.39p 89.61p 89.61p 6325
08/08/2013 94.59p 94.59p 79.66p 89.61p 4681
07/08/2013 94.59p 99.57p 94.59p 94.59p 3313
06/08/2013 94.59p 109.53p 79.66p 94.59p 25739
05/08/2013 92.10p 107.53p 79.66p 94.59p 37133
02/08/2013 102.06p 102.06p 79.66p 92.10p 6142
01/08/2013 102.06p 102.06p 94.59p 102.06p 3499
31/07/2013 102.06p 102.06p 96.58p 102.06p 512
30/07/2013 102.06p 106.54p 95.09p 102.06p 4837
29/07/2013 112.02p 112.02p 95.59p 102.06p 5015
26/07/2013 109.53p 119.48p 99.57p 112.02p 13815
25/07/2013 134.42p 136.71p 90.61p 109.53p 25923
24/07/2013 129.44p 138.40p 119.48p 134.42p 4678
23/07/2013 126.95p 133.42p 111.02p 129.44p 7200
22/07/2013 109.53p 132.43p 103.05p 126.95p 3228
19/07/2013 116.99p 118.49p 100.56p 109.53p 4607
18/07/2013 129.44p 129.44p 109.53p 116.99p 623
17/07/2013 129.44p 129.44p 118.49p 129.44p 2329
16/07/2013 129.44p 129.44p 109.53p 129.44p 71
15/07/2013 129.44p 129.44p 99.57p 129.44p 16421
12/07/2013 129.44p 129.44p 109.53p 129.44p 509
11/07/2013 119.48p 129.44p 113.41p 129.44p 1068
10/07/2013 119.48p 119.48p 110.52p 119.48p 1909
09/07/2013 119.48p 119.48p 110.52p 119.48p 1607
08/07/2013 131.93p 131.93p 104.55p 119.48p 2977
05/07/2013 131.93p 131.93p 114.50p 131.93p 3958
04/07/2013 131.93p 131.93p 114.50p 131.93p 394
03/07/2013 131.93p 131.93p 114.50p 131.93p 612
02/07/2013 119.48p 131.93p 119.48p 131.93p 1004
01/07/2013 119.48p 121.47p 117.19p 119.48p 2593
28/06/2013 121.97p 139.40p 110.01p 139.40p 7253
27/06/2013 129.44p 129.44p 119.48p 121.97p 1323
26/06/2013 124.46p 129.44p 119.48p 129.44p 2179
25/06/2013 131.93p 131.93p 119.48p 124.46p 4434
24/06/2013 131.93p 136.41p 127.85p 131.93p 0
21/06/2013 131.93p 136.41p 127.85p 131.93p 4396
20/06/2013 136.91p 139.40p 129.44p 131.93p 10445
19/06/2013 146.86p 146.86p 129.44p 136.91p 3638
18/06/2013 146.86p 146.86p 134.42p 146.86p 1699
17/06/2013 139.40p 147.36p 129.44p 146.86p 19229
14/06/2013 129.44p 134.92p 129.44p 134.42p 8147
13/06/2013 131.93p 131.93p 119.48p 129.44p 1004
12/06/2013 141.89p 141.89p 124.46p 131.93p 3049
11/06/2013 144.37p 144.37p 124.46p 141.89p 8201
10/06/2013 144.37p 144.37p 130.44p 144.37p 4837
07/06/2013 139.40p 144.37p 133.17p 144.37p 19620
06/06/2013 139.40p 144.77p 128.94p 139.40p 2571
05/06/2013 139.40p 149.35p 136.91p 139.40p 5133
04/06/2013 136.91p 139.30p 127.15p 136.91p 3299
03/06/2013 154.33p 154.33p 125.46p 136.91p 13566
31/05/2013 164.29p 184.20p 121.97p 154.33p 59547
30/05/2013 171.76p 171.76p 156.82p 164.29p 6463
29/05/2013 171.76p 171.76p 161.20p 171.76p 7171
28/05/2013 171.76p 171.76p 154.33p 171.76p 10242
24/05/2013 156.82p 171.76p 153.83p 171.76p 26612
23/05/2013 164.29p 164.29p 156.82p 156.82p 1572
22/05/2013 179.22p 179.22p 159.31p 164.29p 7533
21/05/2013 189.18p 189.18p 164.29p 179.22p 18077
20/05/2013 171.76p 199.14p 168.02p 189.18p 58767
17/05/2013 166.78p 184.20p 162.30p 171.76p 22500
16/05/2013 159.31p 169.27p 159.31p 166.78p 5541
15/05/2013 141.89p 191.17p 141.89p 159.31p 41740
14/05/2013 136.91p 186.69p 136.91p 169.27p 37048
13/05/2013 144.37p 144.37p 124.46p 136.91p 3188
10/05/2013 144.37p 144.37p 124.46p 144.37p 0
09/05/2013 144.37p 144.37p 124.46p 144.37p 703
08/05/2013 144.37p 147.36p 124.46p 144.37p 0
07/05/2013 144.37p 147.36p 124.46p 144.37p 2440
03/05/2013 144.37p 148.86p 125.95p 144.37p 2994
02/05/2013 119.48p 171.26p 119.48p 144.37p 34014
01/05/2013 119.48p 126.15p 113.01p 119.48p 3435
30/04/2013 119.48p 126.15p 119.48p 119.48p 697
29/04/2013 119.48p 126.25p 119.48p 119.48p 1052
26/04/2013 119.48p 126.25p 111.02p 119.48p 3289
25/04/2013 119.48p 126.35p 112.51p 119.48p 1722
24/04/2013 129.44p 129.44p 119.48p 119.48p 3716
23/04/2013 134.42p 134.42p 129.44p 129.44p 1393
22/04/2013 129.44p 134.42p 129.44p 134.42p 3042
19/04/2013 136.91p 138.15p 119.48p 129.44p 3965
18/04/2013 136.91p 136.91p 133.67p 136.91p 1587
17/04/2013 136.91p 136.91p 124.46p 136.91p 1950
16/04/2013 136.91p 136.91p 126.45p 136.91p 0
15/04/2013 136.91p 136.91p 126.45p 136.91p 321
12/04/2013 136.91p 139.40p 124.46p 136.91p 1961
11/04/2013 136.91p 141.09p 124.96p 136.91p 1326
10/04/2013 136.91p 141.09p 134.42p 136.91p 1022
09/04/2013 136.91p 136.91p 134.42p 136.91p 1286
08/04/2013 136.91p 136.91p 124.46p 136.91p 2511
05/04/2013 136.91p 139.40p 126.95p 136.91p 623
04/04/2013 136.91p 136.91p 130.44p 136.91p 0
03/04/2013 136.91p 136.91p 130.44p 136.91p 1506
02/04/2013 136.91p 143.38p 134.42p 136.91p 3350
28/03/2013 136.91p 139.40p 124.46p 136.91p 6362
27/03/2013 136.91p 143.38p 124.96p 136.91p 5645
26/03/2013 136.91p 144.13p 129.44p 136.91p 3027
25/03/2013 136.91p 146.86p 125.46p 136.91p 2755
22/03/2013 136.91p 147.36p 128.44p 136.91p 1421
21/03/2013 124.46p 149.35p 124.46p 136.91p 8202
20/03/2013 124.46p 128.84p 114.50p 124.46p 1060
19/03/2013 119.48p 129.44p 109.53p 124.46p 28407
18/03/2013 119.48p 120.98p 105.05p 119.48p 3629
15/03/2013 119.48p 119.48p 105.05p 119.48p 2717
14/03/2013 121.97p 121.97p 112.02p 119.48p 2529
13/03/2013 121.97p 126.45p 112.02p 121.97p 0
12/03/2013 121.97p 126.45p 112.02p 121.97p 1585
11/03/2013 121.97p 124.46p 121.97p 121.97p 791
08/03/2013 121.97p 134.42p 121.97p 121.97p 0
07/03/2013 129.44p 129.44p 121.97p 121.97p 1004
06/03/2013 129.44p 129.44p 124.46p 129.44p 502
05/03/2013 129.44p 129.44p 124.46p 129.44p 210
04/03/2013 139.40p 139.40p 124.46p 129.44p 4365
01/03/2013 139.40p 139.40p 129.44p 139.40p 0
28/02/2013 139.40p 139.40p 129.44p 139.40p 823
27/02/2013 139.40p 139.40p 129.44p 139.40p 2259
26/02/2013 139.40p 139.40p 134.42p 139.40p 0
25/02/2013 139.40p 139.40p 134.42p 139.40p 1326
22/02/2013 139.40p 139.40p 129.44p 139.40p 6458
21/02/2013 134.42p 141.39p 129.44p 139.40p 4459
20/02/2013 129.44p 137.16p 129.44p 134.42p 4941
19/02/2013 119.48p 131.43p 110.52p 129.44p 24387
18/02/2013 124.46p 124.46p 100.56p 116.99p 16284
15/02/2013 154.33p 154.33p 112.21p 124.46p 45374
14/02/2013 154.33p 154.33p 137.11p 154.33p 354
13/02/2013 154.33p 154.33p 137.01p 154.33p 502
12/02/2013 156.82p 156.82p 139.40p 154.33p 8823
11/02/2013 156.82p 158.56p 139.40p 156.82p 1753
08/02/2013 156.82p 156.82p 139.40p 156.82p 658
07/02/2013 161.80p 173.25p 134.42p 156.82p 5374
06/02/2013 161.80p 173.25p 161.80p 161.80p 779
05/02/2013 161.80p 161.80p 146.89p 161.80p 552
04/02/2013 161.80p 173.75p 146.89p 161.80p 1102
01/02/2013 161.80p 174.79p 146.86p 161.80p 4971
31/01/2013 161.80p 164.29p 145.37p 161.80p 1189
30/01/2013 156.82p 165.28p 144.87p 161.80p 3652
29/01/2013 156.82p 156.82p 144.87p 156.82p 60
28/01/2013 156.82p 166.28p 156.82p 156.82p 2009
25/01/2013 144.37p 156.82p 141.39p 156.82p 3541
24/01/2013 149.35p 151.34p 139.40p 144.37p 2354
23/01/2013 149.35p 149.35p 141.39p 149.35p 2009
22/01/2013 154.33p 158.31p 142.38p 149.35p 3780
21/01/2013 156.82p 156.82p 141.89p 154.33p 6228
18/01/2013 149.35p 174.25p 139.40p 156.82p 32177
17/01/2013 161.80p 161.80p 139.40p 149.35p 10468
16/01/2013 161.80p 167.28p 153.34p 161.80p 2664
15/01/2013 164.29p 174.25p 159.31p 161.80p 5775
14/01/2013 169.27p 179.22p 163.69p 164.29p 79663
11/01/2013 161.80p 193.16p 161.80p 169.27p 47218
10/01/2013 156.82p 174.25p 145.37p 161.80p 9061
09/01/2013 146.86p 169.27p 139.40p 156.82p 21539
08/01/2013 144.37p 171.76p 138.35p 146.86p 8916
07/01/2013 131.93p 159.31p 123.22p 144.37p 39315
04/01/2013 112.02p 133.92p 108.43p 131.93p 3783
03/01/2013 112.02p 113.26p 108.23p 112.02p 1960
02/01/2013 112.02p 113.51p 107.04p 112.02p 6377
31/12/2012 112.02p 112.02p 107.04p 112.02p 502
28/12/2012 109.53p 112.02p 107.04p 112.02p 1004
27/12/2012 116.99p 116.99p 90.61p 109.53p 13798
24/12/2012 116.99p 116.99p 99.57p 116.99p 2511
21/12/2012 116.99p 116.99p 109.53p 116.99p 1822
20/12/2012 116.99p 118.89p 104.55p 116.99p 2916
19/12/2012 121.97p 121.97p 109.53p 116.99p 6324
18/12/2012 121.97p 126.95p 119.48p 121.97p 0
17/12/2012 121.97p 126.95p 119.48p 121.97p 0
14/12/2012 126.95p 126.95p 119.48p 121.97p 1988
13/12/2012 134.42p 134.42p 119.48p 126.95p 3641
12/12/2012 146.86p 146.86p 124.46p 134.42p 2887
11/12/2012 149.35p 153.83p 124.46p 146.86p 3765
10/12/2012 141.89p 153.83p 134.42p 149.35p 4901
07/12/2012 141.89p 141.89p 138.90p 141.89p 121
06/12/2012 156.82p 156.82p 125.95p 141.89p 4654
05/12/2012 134.42p 162.30p 134.42p 156.82p 40752
04/12/2012 146.86p 146.86p 131.93p 134.42p 2996
03/12/2012 146.86p 146.86p 134.42p 146.86p 1635
30/11/2012 146.86p 146.86p 134.42p 146.86p 2853
29/11/2012 159.31p 159.31p 134.62p 146.86p 9440
28/11/2012 134.42p 159.31p 134.42p 159.31p 7129
27/11/2012 134.42p 135.41p 134.42p 134.42p 1494
26/11/2012 136.91p 143.38p 124.46p 134.42p 5805
23/11/2012 129.44p 141.84p 120.48p 136.91p 3947
22/11/2012 114.50p 143.38p 110.52p 129.44p 9291
21/11/2012 116.99p 116.99p 104.55p 114.50p 5661
20/11/2012 129.44p 129.44p 99.57p 116.99p 5439
19/11/2012 129.44p 129.44p 105.54p 126.95p 1986

*Close Price adjusted for both dividends and splits