Totally (TLY) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
03/03/2020 11.35p 13.00p 11.35p 12.75p 1208404
02/03/2020 12.25p 12.50p 11.00p 11.35p 764932
28/02/2020 12.25p 12.50p 11.50p 12.25p 798553
27/02/2020 13.50p 14.00p 12.03p 12.25p 1235835
26/02/2020 13.75p 13.75p 13.01p 13.63p 211953
25/02/2020 14.25p 14.49p 13.00p 13.75p 531977
24/02/2020 14.90p 14.90p 14.00p 14.25p 557777
21/02/2020 15.15p 15.40p 14.60p 14.90p 223422
20/02/2020 15.25p 15.50p 14.80p 15.15p 456826
19/02/2020 15.00p 15.43p 14.86p 15.25p 304014
18/02/2020 15.13p 15.40p 14.77p 15.00p 98868
17/02/2020 15.40p 15.40p 14.88p 15.13p 445555
14/02/2020 14.75p 15.50p 14.70p 15.40p 817845
13/02/2020 15.35p 15.39p 14.70p 14.75p 652570
12/02/2020 15.75p 15.80p 15.10p 15.35p 744341
11/02/2020 16.25p 16.40p 15.60p 15.75p 775001
10/02/2020 15.13p 17.40p 15.03p 16.25p 1942886
07/02/2020 14.30p 15.98p 13.78p 15.13p 3419586
06/02/2020 14.30p 14.34p 14.10p 14.30p 80991
05/02/2020 14.25p 14.48p 14.06p 14.30p 343522
04/02/2020 14.25p 14.50p 14.00p 14.25p 177872
03/02/2020 13.88p 14.25p 13.75p 14.25p 1413455
31/01/2020 13.88p 14.00p 13.75p 13.88p 1596375
30/01/2020 13.88p 13.88p 13.76p 13.88p 61388
29/01/2020 13.88p 14.04p 13.85p 13.88p 848452
28/01/2020 14.00p 14.00p 13.75p 13.88p 713969
27/01/2020 14.25p 14.25p 13.80p 14.00p 1097764
24/01/2020 14.38p 14.50p 14.25p 14.25p 949707
23/01/2020 14.62p 14.75p 14.25p 14.38p 300245
22/01/2020 14.50p 14.75p 14.39p 14.62p 504105
21/01/2020 13.75p 14.75p 13.75p 14.50p 2385396
20/01/2020 13.75p 14.00p 13.75p 13.75p 649527
17/01/2020 13.75p 13.88p 13.67p 13.75p 705022
16/01/2020 13.75p 13.85p 13.75p 13.75p 23600
15/01/2020 13.88p 13.96p 13.53p 13.75p 891490
14/01/2020 13.88p 13.96p 13.58p 13.88p 30825
13/01/2020 14.00p 14.15p 13.82p 13.88p 208700
10/01/2020 14.00p 14.23p 13.95p 14.00p 296742
09/01/2020 13.88p 14.25p 13.73p 14.00p 504903
08/01/2020 14.25p 14.25p 13.55p 13.88p 697133
07/01/2020 14.25p 14.25p 14.00p 14.25p 380988
06/01/2020 14.75p 15.00p 14.00p 14.25p 236557
03/01/2020 14.30p 15.48p 14.15p 14.75p 1788985
02/01/2020 13.12p 14.50p 13.12p 14.30p 1700307
01/01/2020 13.13p 13.50p 12.83p 13.13p 128528
31/12/2019 13.12p 13.50p 12.83p 13.12p 128528
30/12/2019 12.80p 13.16p 12.70p 13.12p 548712
27/12/2019 12.63p 12.80p 12.63p 12.80p 297500
26/12/2019 12.75p 12.75p 12.51p 12.63p 288463
25/12/2019 12.75p 12.75p 12.51p 12.63p 288463
24/12/2019 12.75p 12.75p 12.51p 12.63p 288463
23/12/2019 12.80p 12.89p 12.63p 12.63p 91406
20/12/2019 13.05p 13.05p 12.89p 12.93p 40500
19/12/2019 13.12p 13.12p 12.75p 13.05p 82589
18/12/2019 13.12p 13.12p 13.00p 13.12p 816491
17/12/2019 13.25p 13.50p 13.00p 13.12p 42161
16/12/2019 13.25p 13.30p 13.00p 13.25p 398853
13/12/2019 12.25p 13.42p 12.25p 13.25p 2038024
12/12/2019 11.88p 12.40p 11.88p 12.25p 322362
11/12/2019 11.88p 12.00p 11.77p 11.88p 501722
10/12/2019 12.28p 12.28p 11.88p 11.88p 186765
09/12/2019 12.38p 12.38p 11.90p 12.28p 121068
06/12/2019 12.38p 12.38p 12.25p 12.38p 83362
05/12/2019 12.38p 12.38p 12.28p 12.38p 6081
04/12/2019 12.30p 12.45p 12.26p 12.38p 278369
03/12/2019 12.25p 12.30p 12.10p 12.30p 167861
02/12/2019 12.38p 12.38p 12.00p 12.25p 161748
29/11/2019 12.38p 12.38p 12.25p 12.38p 22000
28/11/2019 12.38p 12.49p 12.25p 12.38p 58026
27/11/2019 12.63p 12.63p 12.25p 12.38p 165160
26/11/2019 12.65p 12.65p 12.50p 12.63p 33779
25/11/2019 12.75p 13.00p 12.50p 12.65p 135783
22/11/2019 12.63p 12.89p 12.52p 12.75p 421196
21/11/2019 12.63p 12.63p 12.51p 12.63p 14064
20/11/2019 12.63p 12.70p 12.50p 12.63p 465989
19/11/2019 12.00p 12.76p 12.00p 12.63p 1426449
18/11/2019 12.25p 12.35p 11.55p 11.93p 603845
15/11/2019 12.25p 12.30p 11.75p 12.25p 536530
14/11/2019 12.38p 12.38p 11.66p 12.25p 91200
13/11/2019 12.75p 12.75p 12.30p 12.38p 70496
12/11/2019 12.75p 12.88p 12.50p 12.75p 211179
11/11/2019 12.75p 12.88p 12.58p 12.75p 259825
08/11/2019 13.25p 13.25p 12.50p 12.75p 422025
07/11/2019 13.63p 13.75p 13.00p 13.25p 268448
06/11/2019 14.00p 14.10p 13.00p 13.63p 1522106
05/11/2019 13.63p 13.79p 13.35p 13.75p 730147
04/11/2019 13.12p 13.68p 13.11p 13.63p 619174
01/11/2019 11.85p 13.30p 11.66p 13.12p 1375436
31/10/2019 11.63p 12.15p 11.50p 11.85p 776547
30/10/2019 11.63p 11.63p 11.50p 11.63p 498437
29/10/2019 11.88p 11.88p 11.50p 11.63p 129294
28/10/2019 11.95p 11.95p 11.88p 11.88p 23371
25/10/2019 12.35p 12.35p 11.94p 11.95p 190753
24/10/2019 12.35p 12.40p 12.14p 12.35p 344980
23/10/2019 12.68p 12.68p 12.20p 12.35p 111832
22/10/2019 12.63p 12.70p 12.21p 12.68p 981996
21/10/2019 11.98p 13.00p 11.98p 12.63p 723687
18/10/2019 12.15p 12.23p 11.75p 11.98p 886956
17/10/2019 12.38p 12.38p 12.00p 12.15p 331485
16/10/2019 12.75p 12.88p 12.25p 12.38p 319267
15/10/2019 12.75p 12.90p 12.50p 12.75p 574694
14/10/2019 13.12p 13.46p 12.50p 12.75p 233015
11/10/2019 10.58p 13.35p 10.30p 12.88p 5078887
10/10/2019 10.58p 10.80p 10.30p 10.58p 11292
09/10/2019 10.58p 10.85p 10.26p 10.58p 187715
08/10/2019 10.75p 10.95p 10.28p 10.58p 402112
07/10/2019 9.40p 10.90p 9.21p 10.75p 754597
04/10/2019 9.00p 9.20p 8.95p 9.05p 58218
03/10/2019 9.00p 9.00p 8.81p 9.00p 23727
02/10/2019 9.00p 9.00p 8.60p 8.95p 193333
01/10/2019 9.10p 9.10p 9.00p 9.00p 20292
30/09/2019 9.15p 9.18p 8.75p 9.10p 78528
27/09/2019 9.15p 9.23p 9.00p 9.15p 98213
26/09/2019 9.15p 9.15p 9.00p 9.15p 114445
25/09/2019 9.15p 9.27p 9.00p 9.15p 852014
24/09/2019 9.30p 9.30p 8.86p 9.15p 106519
23/09/2019 9.30p 9.30p 9.10p 9.30p 17285
20/09/2019 9.30p 9.30p 9.10p 9.30p 33
19/09/2019 9.40p 9.40p 9.00p 9.30p 137909
18/09/2019 9.40p 9.40p 9.30p 9.40p 4986
17/09/2019 9.45p 9.45p 9.30p 9.40p 38673
16/09/2019 9.45p 9.45p 9.45p 9.45p 0
13/09/2019 9.45p 9.55p 9.32p 9.45p 67696
12/09/2019 9.45p 9.45p 9.30p 9.45p 20372
11/09/2019 9.35p 9.55p 9.35p 9.45p 164989
10/09/2019 9.55p 9.55p 9.35p 9.35p 186177
09/09/2019 9.50p 9.59p 9.50p 9.55p 324588
06/09/2019 9.55p 9.55p 9.40p 9.40p 254792
05/09/2019 9.55p 9.55p 9.50p 9.55p 52856
04/09/2019 9.65p 9.65p 9.40p 9.60p 266510
03/09/2019 9.65p 9.65p 9.50p 9.65p 8567
02/09/2019 9.65p 9.67p 9.50p 9.65p 20200
30/08/2019 9.65p 9.65p 9.50p 9.65p 11048
29/08/2019 9.65p 9.70p 9.52p 9.65p 24346
28/08/2019 9.70p 9.80p 9.50p 9.65p 571861
27/08/2019 9.65p 9.79p 9.65p 9.70p 116055
23/08/2019 9.65p 9.68p 9.52p 9.65p 82300
22/08/2019 9.50p 9.74p 9.50p 9.65p 148525
21/08/2019 9.50p 9.74p 9.50p 9.50p 10000
20/08/2019 9.50p 9.80p 9.27p 9.50p 11698
19/08/2019 9.50p 9.76p 9.21p 9.50p 21337
16/08/2019 8.70p 9.76p 8.70p 9.50p 1666456
15/08/2019 9.15p 9.15p 8.60p 8.70p 180579
14/08/2019 9.25p 9.25p 9.00p 9.10p 143300
13/08/2019 9.80p 9.80p 9.14p 9.25p 280530
12/08/2019 9.80p 9.80p 9.61p 9.80p 76008
09/08/2019 9.80p 9.84p 9.66p 9.80p 23680
08/08/2019 9.80p 9.80p 9.77p 9.80p 4792
07/08/2019 9.80p 9.80p 9.66p 9.80p 40559
06/08/2019 9.80p 9.84p 9.67p 9.80p 63161
05/08/2019 9.80p 9.85p 9.66p 9.80p 156914
02/08/2019 9.93p 9.93p 9.61p 9.80p 956538
01/08/2019 10.03p 10.03p 9.82p 9.93p 78017
31/07/2019 10.03p 10.03p 9.82p 10.03p 256772
30/07/2019 10.03p 10.03p 9.82p 10.03p 86979
29/07/2019 10.10p 10.18p 9.85p 10.03p 474161
26/07/2019 10.10p 10.18p 10.00p 10.10p 486546
25/07/2019 10.10p 10.50p 9.82p 10.10p 782366
24/07/2019 10.10p 10.20p 9.82p 10.10p 731783
23/07/2019 10.25p 10.40p 9.80p 10.10p 522290
22/07/2019 10.25p 10.30p 10.00p 10.25p 127079
19/07/2019 10.25p 10.30p 10.00p 10.25p 281306
18/07/2019 10.40p 10.40p 10.10p 10.25p 693032
17/07/2019 10.40p 10.40p 10.30p 10.40p 160423
16/07/2019 10.40p 10.46p 10.34p 10.40p 69107
15/07/2019 10.25p 10.45p 10.05p 10.40p 548699
12/07/2019 10.38p 10.40p 10.12p 10.25p 49398
11/07/2019 10.25p 10.39p 10.25p 10.38p 181666
10/07/2019 10.38p 10.50p 10.25p 10.38p 277346
09/07/2019 10.38p 10.45p 10.25p 10.38p 130737
08/07/2019 10.38p 10.45p 10.29p 10.38p 796
05/07/2019 10.38p 10.40p 10.38p 10.38p 86685
04/07/2019 10.38p 10.40p 10.26p 10.38p 215723
03/07/2019 10.50p 10.50p 10.30p 10.38p 109396
02/07/2019 10.63p 10.63p 10.25p 10.50p 408010
01/07/2019 9.85p 10.70p 9.85p 10.50p 795052
28/06/2019 9.90p 9.90p 9.82p 9.85p 146561
27/06/2019 9.80p 10.10p 9.80p 9.85p 1185085
26/06/2019 9.30p 9.80p 9.30p 9.80p 2644218
25/06/2019 9.70p 9.70p 9.00p 9.30p 2834631
24/06/2019 9.90p 9.90p 9.55p 9.71p 498525
21/06/2019 9.90p 9.90p 9.82p 9.90p 312376
20/06/2019 9.90p 10.00p 9.84p 9.90p 419111
19/06/2019 10.00p 10.00p 9.80p 9.90p 996306
18/06/2019 10.75p 10.75p 9.85p 10.00p 295093
17/06/2019 10.75p 10.75p 10.50p 10.75p 213
14/06/2019 10.80p 10.80p 10.60p 10.75p 242683
13/06/2019 10.80p 10.80p 10.60p 10.80p 78394
12/06/2019 10.75p 10.95p 10.60p 10.80p 316472
11/06/2019 10.65p 10.85p 10.40p 10.65p 20802
10/06/2019 10.65p 10.85p 10.45p 10.65p 46183
07/06/2019 10.30p 10.90p 10.18p 10.65p 267472
06/06/2019 10.20p 10.45p 10.18p 10.30p 512217
05/06/2019 10.10p 10.35p 9.70p 10.20p 320693
04/06/2019 10.10p 10.10p 9.65p 9.85p 729547
03/06/2019 10.25p 10.25p 9.70p 10.10p 226135
31/05/2019 10.50p 10.64p 10.00p 10.25p 1242462
30/05/2019 11.20p 11.25p 11.25p 11.25p 0
29/05/2019 11.20p 11.25p 11.25p 11.25p 0
28/05/2019 11.20p 11.25p 11.25p 11.25p 0

*Close Price adjusted for both dividends and splits