Totally (TLY) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
16/10/2017 51.50p 51.77p 50.00p 51.50p 3803
13/10/2017 52.00p 52.00p 51.50p 51.50p 21033
12/10/2017 54.50p 54.50p 52.00p 52.00p 35496
11/10/2017 56.50p 56.50p 54.50p 54.50p 35707
10/10/2017 58.50p 58.50p 56.50p 56.50p 17466
09/10/2017 55.50p 60.50p 54.00p 58.50p 175273
06/10/2017 48.00p 54.00p 48.00p 54.00p 100348
05/10/2017 48.00p 48.00p 48.00p 48.00p 0
04/10/2017 48.00p 48.00p 48.00p 48.00p 0
03/10/2017 48.00p 48.00p 48.00p 48.00p 0
02/10/2017 48.00p 48.00p 48.00p 48.00p 0
29/09/2017 48.00p 48.00p 48.00p 48.00p 0
28/09/2017 48.00p 48.00p 48.00p 48.00p 0
27/09/2017 48.00p 48.00p 48.00p 48.00p 0
26/09/2017 48.00p 48.00p 48.00p 48.00p 0
25/09/2017 48.00p 48.00p 48.00p 48.00p 0
22/09/2017 48.00p 48.00p 48.00p 48.00p 0
21/09/2017 48.00p 48.00p 48.00p 48.00p 0
20/09/2017 48.00p 48.00p 48.00p 48.00p 0
19/09/2017 48.00p 48.00p 48.00p 48.00p 0
18/09/2017 48.00p 48.00p 48.00p 48.00p 0
15/09/2017 48.00p 48.00p 48.00p 48.00p 0
14/09/2017 48.00p 48.00p 48.00p 48.00p 0
13/09/2017 48.00p 48.00p 48.00p 48.00p 0
12/09/2017 48.00p 48.00p 48.00p 48.00p 0
11/09/2017 48.00p 48.00p 48.00p 48.00p 0
08/09/2017 48.00p 48.00p 48.00p 48.00p 0
07/09/2017 48.00p 48.00p 48.00p 48.00p 0
06/09/2017 48.00p 48.00p 48.00p 48.00p 0
05/09/2017 48.00p 48.00p 48.00p 48.00p 0
04/09/2017 48.00p 48.00p 48.00p 48.00p 0
01/09/2017 48.00p 48.00p 48.00p 48.00p 0
31/08/2017 48.00p 48.00p 48.00p 48.00p 0
30/08/2017 48.00p 48.00p 48.00p 48.00p 0
29/08/2017 48.00p 48.00p 48.00p 48.00p 0
25/08/2017 48.00p 48.00p 48.00p 48.00p 0
24/08/2017 48.00p 48.00p 48.00p 48.00p 0
23/08/2017 48.00p 48.00p 48.00p 48.00p 0
22/08/2017 48.00p 48.00p 48.00p 48.00p 0
21/08/2017 48.00p 48.00p 48.00p 48.00p 0
18/08/2017 48.00p 48.00p 48.00p 48.00p 0
17/08/2017 48.00p 48.00p 48.00p 48.00p 0
16/08/2017 48.00p 48.00p 48.00p 48.00p 0
15/08/2017 48.00p 48.00p 48.00p 48.00p 0
14/08/2017 48.00p 48.00p 48.00p 48.00p 0
11/08/2017 48.00p 48.00p 48.00p 48.00p 0
10/08/2017 48.00p 48.00p 48.00p 48.00p 0
09/08/2017 48.00p 48.00p 48.00p 48.00p 0
08/08/2017 48.00p 48.00p 48.00p 48.00p 0
07/08/2017 48.00p 48.00p 48.00p 48.00p 0
04/08/2017 48.00p 48.00p 48.00p 48.00p 0
03/08/2017 48.00p 48.00p 48.00p 48.00p 0
02/08/2017 48.00p 48.00p 48.00p 48.00p 0
01/08/2017 48.00p 48.00p 48.00p 48.00p 0
31/07/2017 48.00p 48.00p 48.00p 48.00p 0
28/07/2017 48.00p 48.00p 48.00p 48.00p 0
27/07/2017 48.00p 48.00p 48.00p 48.00p 0
26/07/2017 48.00p 48.00p 48.00p 48.00p 0
25/07/2017 48.00p 48.00p 48.00p 48.00p 0
24/07/2017 48.00p 48.00p 48.00p 48.00p 0
21/07/2017 48.00p 48.00p 48.00p 48.00p 0
20/07/2017 48.00p 48.00p 48.00p 48.00p 104091
19/07/2017 48.00p 48.00p 48.00p 48.00p 6406
18/07/2017 48.00p 48.00p 48.00p 48.00p 248
17/07/2017 47.50p 48.00p 47.50p 48.00p 1403
14/07/2017 46.50p 47.50p 46.50p 47.50p 12823
13/07/2017 48.00p 48.00p 46.50p 46.50p 57129
12/07/2017 48.50p 48.50p 48.00p 48.00p 1268
11/07/2017 50.00p 50.00p 48.50p 48.50p 26873
10/07/2017 50.00p 50.00p 50.00p 50.00p 0
07/07/2017 50.00p 50.00p 50.00p 50.00p 77
06/07/2017 50.00p 50.00p 50.00p 50.00p 5053
05/07/2017 50.00p 50.00p 50.00p 50.00p 10000
04/07/2017 49.50p 50.00p 49.50p 50.00p 23749
03/07/2017 49.50p 49.50p 49.50p 49.50p 996
30/06/2017 49.50p 49.50p 49.50p 49.50p 6983
29/06/2017 49.50p 49.50p 49.50p 49.50p 10205
28/06/2017 49.50p 49.50p 49.50p 49.50p 10403
27/06/2017 49.50p 49.50p 49.50p 49.50p 442
26/06/2017 49.50p 49.50p 49.50p 49.50p 9853
23/06/2017 49.50p 49.50p 49.50p 49.50p 10216
22/06/2017 49.50p 49.50p 49.50p 49.50p 0
21/06/2017 49.50p 49.50p 49.50p 49.50p 0
20/06/2017 49.50p 49.50p 49.50p 49.50p 0
19/06/2017 49.50p 49.50p 49.50p 49.50p 0
16/06/2017 49.50p 49.65p 48.06p 49.50p 24511
15/06/2017 49.50p 49.50p 49.50p 49.50p 0
14/06/2017 49.50p 49.65p 48.07p 49.50p 5864
13/06/2017 49.50p 50.00p 48.00p 49.50p 98377
12/06/2017 49.50p 49.50p 48.00p 49.50p 36640
09/06/2017 49.50p 49.80p 48.09p 49.50p 2630
08/06/2017 49.50p 49.80p 48.06p 49.50p 6086
07/06/2017 49.50p 49.80p 48.25p 49.50p 8496
06/06/2017 49.50p 49.90p 48.06p 49.50p 6484
05/06/2017 50.00p 50.00p 48.06p 49.50p 64034
02/06/2017 50.50p 50.50p 48.00p 50.00p 82531
01/06/2017 50.50p 50.80p 49.00p 50.50p 69960
31/05/2017 49.50p 50.80p 47.00p 50.50p 47301
30/05/2017 50.50p 50.84p 48.05p 49.50p 20611
26/05/2017 50.00p 50.84p 49.06p 50.50p 38008
25/05/2017 50.50p 51.28p 49.00p 50.00p 30310
24/05/2017 51.00p 51.36p 50.00p 51.00p 25196
23/05/2017 52.75p 52.75p 50.00p 51.00p 77707
22/05/2017 52.75p 52.75p 51.00p 52.75p 45202
19/05/2017 53.50p 53.50p 50.00p 52.75p 100240
18/05/2017 54.50p 54.50p 52.00p 53.50p 35071
17/05/2017 57.50p 57.50p 52.12p 54.50p 139217
16/05/2017 57.50p 57.74p 55.48p 57.50p 73367
15/05/2017 57.50p 57.90p 56.00p 57.50p 19818
12/05/2017 56.00p 58.00p 53.00p 57.50p 146179
11/05/2017 58.50p 58.50p 54.00p 56.00p 85816
10/05/2017 58.50p 58.50p 57.00p 58.50p 31136
09/05/2017 58.50p 58.65p 57.15p 58.50p 71882
08/05/2017 58.50p 59.50p 57.11p 58.50p 92352
05/05/2017 58.50p 59.25p 57.00p 58.50p 22455
04/05/2017 59.00p 59.29p 58.30p 58.50p 9541
03/05/2017 59.00p 59.70p 58.11p 59.00p 104434
02/05/2017 58.50p 59.98p 58.50p 59.00p 134698
28/04/2017 58.50p 58.91p 58.00p 58.50p 214309
27/04/2017 58.50p 59.00p 58.00p 58.50p 120310
26/04/2017 59.00p 59.12p 58.04p 58.50p 118925
25/04/2017 59.50p 59.63p 58.00p 59.00p 261621
24/04/2017 55.50p 61.70p 55.50p 59.50p 714051
21/04/2017 56.50p 56.50p 55.00p 55.50p 36442
20/04/2017 56.75p 56.75p 56.00p 56.50p 5084
19/04/2017 56.75p 56.75p 56.00p 56.75p 15025
18/04/2017 56.75p 56.75p 56.00p 56.75p 10609
13/04/2017 56.50p 56.75p 56.00p 56.75p 25284
12/04/2017 58.00p 58.00p 56.00p 56.50p 16600
11/04/2017 58.50p 58.50p 56.00p 58.00p 19530
10/04/2017 58.50p 58.50p 58.50p 58.50p 0
07/04/2017 58.50p 58.50p 58.05p 58.50p 1500
06/04/2017 58.50p 58.50p 58.50p 58.50p 0
05/04/2017 58.50p 58.50p 58.00p 58.50p 5327
04/04/2017 59.50p 59.50p 57.00p 58.50p 10449
03/04/2017 59.50p 59.50p 55.97p 59.50p 32847
31/03/2017 59.50p 59.50p 57.00p 58.00p 102000
30/03/2017 59.50p 59.50p 57.00p 59.50p 345049
29/03/2017 59.50p 59.50p 57.00p 59.50p 25359
28/03/2017 61.00p 61.00p 57.00p 59.50p 7400
27/03/2017 59.00p 59.00p 58.00p 59.00p 4500
24/03/2017 59.00p 59.00p 59.00p 59.00p 0
23/03/2017 59.00p 59.00p 59.00p 59.00p 0
22/03/2017 59.00p 59.00p 57.00p 59.00p 12700
21/03/2017 59.00p 59.00p 58.00p 59.00p 43183
20/03/2017 59.50p 59.50p 59.00p 59.00p 5700
17/03/2017 59.00p 59.00p 58.00p 59.00p 8169
16/03/2017 59.00p 59.00p 58.00p 59.00p 6283
15/03/2017 59.00p 59.00p 58.00p 59.00p 2962
14/03/2017 59.00p 59.00p 58.00p 59.00p 13651
13/03/2017 59.50p 59.50p 58.00p 59.00p 15302
10/03/2017 59.00p 59.50p 59.00p 59.50p 57500
09/03/2017 59.00p 59.20p 58.00p 59.00p 1594
08/03/2017 59.00p 59.00p 58.00p 59.00p 22096
07/03/2017 59.00p 59.00p 58.00p 59.00p 23087
06/03/2017 58.50p 58.50p 58.00p 58.50p 6828
03/03/2017 58.50p 58.50p 58.00p 58.50p 160
02/03/2017 58.50p 58.50p 58.00p 58.50p 6687
01/03/2017 58.50p 58.50p 58.00p 58.50p 30709
28/02/2017 58.50p 58.50p 58.00p 58.50p 22643
27/02/2017 58.00p 59.00p 57.75p 58.50p 76929
24/02/2017 57.75p 57.75p 55.84p 57.75p 1256
23/02/2017 57.75p 57.75p 55.84p 57.75p 806
22/02/2017 57.75p 57.75p 57.75p 57.75p 0
21/02/2017 57.75p 57.75p 57.55p 57.75p 1195
20/02/2017 58.25p 58.31p 55.76p 57.75p 28906
17/02/2017 58.25p 58.25p 56.75p 58.25p 532
16/02/2017 58.25p 58.25p 56.75p 58.25p 1350
15/02/2017 58.25p 58.25p 56.75p 58.25p 2461
14/02/2017 58.25p 58.25p 56.75p 58.25p 502
13/02/2017 58.25p 58.25p 58.25p 58.25p 0
10/02/2017 58.25p 58.31p 56.75p 58.25p 5519
09/02/2017 58.25p 58.25p 58.25p 58.25p 0
08/02/2017 58.25p 58.25p 56.75p 58.25p 8317
07/02/2017 56.26p 56.27p 55.76p 56.26p 10661
06/02/2017 56.26p 56.27p 55.88p 56.26p 4981
03/02/2017 56.26p 56.26p 56.26p 56.26p 0
02/02/2017 56.26p 56.26p 56.26p 56.26p 0
01/02/2017 56.26p 56.26p 55.86p 56.26p 39
31/01/2017 56.26p 56.29p 55.82p 56.26p 26288
30/01/2017 56.26p 56.26p 55.76p 56.26p 6208
27/01/2017 56.26p 56.26p 56.26p 56.26p 0
26/01/2017 56.26p 56.26p 55.76p 56.26p 2563
25/01/2017 56.26p 56.26p 55.86p 56.26p 100
24/01/2017 56.26p 56.26p 55.76p 56.26p 2871
23/01/2017 56.26p 56.26p 55.81p 56.26p 1254
20/01/2017 56.26p 56.26p 55.76p 56.26p 6568
19/01/2017 56.26p 56.31p 55.86p 56.26p 2490
18/01/2017 53.77p 56.42p 53.77p 55.76p 15918
17/01/2017 58.25p 60.74p 51.00p 53.77p 53628
16/01/2017 55.76p 58.86p 55.76p 58.25p 13308
13/01/2017 55.76p 55.76p 55.76p 55.76p 0
12/01/2017 55.26p 56.75p 54.80p 55.76p 67660
11/01/2017 54.76p 54.76p 53.79p 54.76p 1439
10/01/2017 54.27p 54.76p 53.78p 54.76p 1808
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

*Close Price adjusted for both dividends and splits