Totally (TLY) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
16/11/2012 129.44p 129.44p 116.50p 129.44p 1698
15/11/2012 129.44p 129.44p 105.05p 129.44p 0
14/11/2012 112.02p 129.44p 105.05p 129.44p 1943
13/11/2012 114.50p 119.18p 105.54p 112.02p 5818
12/11/2012 131.93p 131.93p 110.52p 114.50p 3373
09/11/2012 134.42p 141.39p 114.50p 131.93p 5624
08/11/2012 164.29p 164.29p 129.44p 134.42p 12734
07/11/2012 129.44p 163.54p 112.51p 161.80p 8247
06/11/2012 129.44p 131.43p 129.44p 129.44p 703
05/11/2012 129.44p 133.42p 112.02p 129.44p 2731
02/11/2012 129.44p 129.44p 128.94p 129.44p 261
01/11/2012 129.44p 129.44p 109.53p 129.44p 884
31/10/2012 136.91p 136.91p 108.23p 129.44p 3867
30/10/2012 144.37p 144.37p 124.46p 136.91p 1406
29/10/2012 144.37p 146.81p 141.89p 141.89p 0
26/10/2012 144.37p 146.81p 141.89p 141.89p 277
25/10/2012 144.37p 146.86p 135.91p 141.89p 0
24/10/2012 146.86p 146.86p 135.91p 141.89p 502
23/10/2012 146.86p 148.36p 138.33p 144.37p 5785
22/10/2012 149.35p 149.35p 147.26p 149.35p 301
19/10/2012 149.35p 149.35p 139.40p 149.35p 1569
18/10/2012 136.91p 161.35p 136.91p 149.35p 10761
17/10/2012 126.95p 141.39p 109.63p 136.91p 10476
16/10/2012 124.46p 129.44p 119.48p 121.97p 1121
15/10/2012 126.95p 144.37p 110.52p 129.44p 0
12/10/2012 129.44p 129.44p 110.52p 129.44p 1262
11/10/2012 129.44p 133.92p 119.48p 131.93p 0
10/10/2012 129.44p 133.92p 119.48p 131.93p 1269
09/10/2012 129.44p 129.44p 121.47p 121.97p 1913
08/10/2012 126.95p 129.44p 124.36p 129.44p 500
05/10/2012 131.93p 131.93p 114.50p 126.95p 1988
04/10/2012 124.46p 129.44p 121.47p 129.44p 4017
03/10/2012 124.46p 124.46p 114.50p 121.97p 2834
02/10/2012 124.46p 124.46p 115.50p 121.97p 1588
01/10/2012 129.44p 134.42p 113.01p 121.97p 8393
28/09/2012 139.40p 139.40p 124.46p 129.44p 5182
27/09/2012 134.42p 141.39p 129.44p 139.40p 1813
26/09/2012 149.35p 149.35p 119.48p 136.91p 19822
25/09/2012 151.84p 153.34p 134.42p 151.84p 13361
24/09/2012 151.84p 151.84p 130.44p 151.84p 6693
21/09/2012 159.31p 164.29p 142.38p 151.84p 3565
20/09/2012 159.31p 169.27p 146.86p 159.31p 9984
19/09/2012 144.37p 173.25p 134.42p 156.82p 17792
18/09/2012 161.80p 168.17p 137.41p 144.37p 17490
17/09/2012 121.97p 178.23p 121.97p 159.31p 65808
14/09/2012 121.97p 121.97p 111.02p 121.97p 1590
13/09/2012 121.97p 121.97p 113.11p 121.97p 0
12/09/2012 121.97p 121.97p 113.11p 121.97p 603
11/09/2012 121.97p 128.94p 121.97p 121.97p 1265
10/09/2012 121.97p 121.97p 113.01p 121.97p 911
07/09/2012 121.97p 132.92p 115.50p 121.97p 7136
06/09/2012 121.97p 130.93p 116.99p 121.97p 350
05/09/2012 121.97p 131.18p 115.00p 121.97p 3447
04/09/2012 121.97p 132.33p 116.50p 121.97p 9918
03/09/2012 134.42p 134.42p 121.47p 126.95p 4556
31/08/2012 134.42p 137.41p 124.46p 134.42p 3276
30/08/2012 134.42p 140.39p 124.46p 134.42p 2791
29/08/2012 129.44p 142.88p 129.44p 134.42p 1883
28/08/2012 134.42p 134.42p 122.97p 129.44p 2559
24/08/2012 136.91p 136.91p 122.47p 129.44p 3510
23/08/2012 144.37p 144.37p 129.44p 136.91p 5373
22/08/2012 144.37p 145.37p 134.42p 144.37p 2380
21/08/2012 149.35p 149.35p 134.42p 144.37p 3058
20/08/2012 149.35p 152.84p 145.57p 149.35p 4163
17/08/2012 139.40p 157.32p 132.43p 149.35p 24455
16/08/2012 151.84p 151.84p 136.41p 139.40p 4718
15/08/2012 146.86p 160.31p 139.40p 151.84p 14714
14/08/2012 161.80p 163.29p 139.40p 146.86p 11496
13/08/2012 149.35p 188.19p 149.35p 161.80p 92035
10/08/2012 126.95p 164.29p 126.95p 151.84p 37590
09/08/2012 139.40p 140.94p 116.00p 126.95p 20480
08/08/2012 161.80p 161.80p 129.44p 139.40p 23256
07/08/2012 161.80p 184.00p 154.33p 161.80p 44049
06/08/2012 129.44p 170.26p 129.44p 161.80p 24141
03/08/2012 134.42p 143.38p 126.95p 129.44p 17629
02/08/2012 126.95p 127.45p 124.96p 126.95p 1600
01/08/2012 131.93p 136.31p 119.48p 126.95p 3258
31/07/2012 124.46p 139.40p 122.47p 131.93p 2021
30/07/2012 124.46p 129.44p 121.47p 124.46p 5147
27/07/2012 109.53p 124.46p 109.53p 124.46p 13659
26/07/2012 102.06p 116.99p 102.06p 109.53p 10038
25/07/2012 149.35p 149.35p 99.57p 102.06p 41337
24/07/2012 146.86p 157.57p 139.40p 149.35p 3125
23/07/2012 159.31p 161.30p 141.39p 146.86p 4309
20/07/2012 154.33p 169.27p 144.37p 159.31p 33242
19/07/2012 141.89p 154.83p 141.89p 149.35p 9139
18/07/2012 126.95p 145.62p 126.95p 141.89p 14112
17/07/2012 136.91p 136.91p 122.97p 126.95p 5828
16/07/2012 126.95p 149.35p 126.95p 136.91p 13273
13/07/2012 116.99p 136.41p 115.00p 134.42p 12603
12/07/2012 109.53p 124.46p 108.03p 116.99p 7141
11/07/2012 109.53p 118.98p 109.53p 109.53p 105
10/07/2012 102.06p 119.48p 102.06p 109.53p 14504
09/07/2012 102.06p 111.92p 93.59p 104.55p 2262
06/07/2012 84.63p 108.53p 84.63p 102.06p 12225
05/07/2012 84.63p 95.13p 84.63p 94.59p 1758
04/07/2012 89.61p 94.59p 89.61p 94.59p 2564
03/07/2012 89.61p 98.57p 89.61p 94.59p 2807
02/07/2012 92.10p 98.08p 92.10p 94.59p 2366
29/06/2012 84.63p 97.58p 83.94p 92.10p 9164
28/06/2012 84.63p 84.63p 73.08p 79.66p 73
27/06/2012 79.66p 79.66p 71.69p 79.66p 4720
26/06/2012 82.14p 82.14p 74.68p 77.17p 2143
25/06/2012 82.14p 82.14p 78.56p 82.14p 2191
22/06/2012 84.63p 84.63p 83.64p 84.63p 1004
21/06/2012 82.14p 89.61p 79.66p 84.63p 0
20/06/2012 89.61p 89.61p 79.66p 84.63p 3013
19/06/2012 84.63p 90.36p 79.75p 89.61p 0
18/06/2012 84.63p 90.36p 79.75p 89.61p 6356
15/06/2012 84.63p 84.63p 74.68p 74.68p 5379
14/06/2012 84.63p 84.63p 69.70p 74.68p 1732
13/06/2012 87.12p 87.12p 74.68p 74.68p 3515
12/06/2012 87.12p 87.12p 75.77p 87.12p 469
11/06/2012 84.63p 87.12p 75.77p 87.12p 1636
08/06/2012 84.63p 87.12p 74.68p 87.12p 6176
07/06/2012 89.61p 89.61p 75.17p 79.66p 3354
06/06/2012 89.61p 89.61p 79.66p 84.63p 715
01/06/2012 89.61p 89.61p 79.66p 84.63p 3673
31/05/2012 87.12p 92.10p 84.63p 92.10p 7883
30/05/2012 87.12p 98.57p 79.66p 87.12p 0
29/05/2012 89.61p 98.57p 79.66p 87.12p 14151
28/05/2012 92.10p 92.10p 85.63p 89.61p 7609
25/05/2012 84.63p 96.08p 82.84p 92.10p 7454
24/05/2012 79.66p 87.12p 79.66p 84.63p 9000
23/05/2012 77.17p 89.61p 77.17p 79.66p 18517
22/05/2012 72.19p 79.66p 71.19p 79.66p 1004
21/05/2012 72.19p 74.68p 66.01p 69.70p 0
18/05/2012 72.19p 74.68p 66.01p 72.19p 3113
17/05/2012 84.63p 84.63p 66.01p 72.19p 9796
16/05/2012 102.06p 102.06p 76.17p 87.12p 19315
15/05/2012 77.17p 127.45p 71.99p 102.06p 57952
14/05/2012 77.17p 77.17p 69.70p 77.17p 0
11/05/2012 74.68p 77.17p 69.70p 77.17p 388
10/05/2012 74.68p 74.68p 69.70p 74.68p 1035
09/05/2012 74.68p 74.68p 69.70p 74.68p 753
08/05/2012 84.63p 84.63p 71.69p 74.68p 5775
04/05/2012 84.63p 84.63p 79.66p 84.63p 1128
03/05/2012 84.63p 84.63p 80.65p 84.63p 621
02/05/2012 87.12p 87.12p 80.65p 84.63p 2848
01/05/2012 84.63p 89.11p 81.65p 87.12p 6974
30/04/2012 87.12p 89.51p 81.15p 84.63p 3504
27/04/2012 89.61p 89.61p 81.35p 87.12p 3139
26/04/2012 99.57p 99.57p 81.15p 87.12p 12042
25/04/2012 82.14p 109.53p 79.66p 99.57p 57412
24/04/2012 82.14p 88.62p 69.70p 79.66p 6663
23/04/2012 84.63p 84.63p 69.70p 82.14p 7822
20/04/2012 84.63p 84.63p 77.86p 84.63p 3371
19/04/2012 84.63p 87.12p 83.64p 87.12p 0
18/04/2012 84.63p 87.12p 83.64p 87.12p 753
17/04/2012 84.63p 84.63p 74.68p 82.14p 0
16/04/2012 84.63p 84.63p 74.68p 82.14p 0
13/04/2012 84.63p 84.63p 74.68p 82.14p 0
12/04/2012 84.63p 84.63p 74.68p 82.14p 694
11/04/2012 92.10p 92.10p 69.70p 82.14p 10529

*Close Price adjusted for both dividends and splits