Totally (TLY) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
04/06/2015 29.87p 29.87p 24.89p 29.87p 1934
03/06/2015 29.87p 29.87p 29.87p 29.87p 0
02/06/2015 29.87p 29.87p 29.87p 29.87p 0
01/06/2015 29.87p 32.86p 29.87p 29.87p 382
29/05/2015 32.36p 32.36p 25.89p 29.87p 7579
28/05/2015 34.85p 37.08p 29.91p 32.36p 45589
27/05/2015 29.87p 38.63p 29.87p 34.85p 69264
26/05/2015 29.87p 34.84p 29.86p 29.87p 32485
22/05/2015 24.89p 29.87p 24.89p 29.87p 6937
21/05/2015 24.89p 24.89p 24.89p 24.89p 0
20/05/2015 24.89p 24.89p 24.89p 24.89p 0
19/05/2015 24.89p 24.89p 22.90p 24.89p 712
18/05/2015 25.89p 26.80p 24.41p 24.89p 4713
15/05/2015 25.89p 25.89p 25.89p 25.89p 0
14/05/2015 25.89p 25.89p 23.91p 25.89p 2009
13/05/2015 24.89p 26.83p 24.89p 25.89p 3498
12/05/2015 22.40p 27.38p 22.40p 24.89p 10848
11/05/2015 22.40p 24.22p 21.13p 22.40p 7992
08/05/2015 22.40p 24.20p 22.40p 22.40p 2342
07/05/2015 24.89p 24.89p 19.91p 22.40p 10666
06/05/2015 24.89p 24.89p 24.89p 24.89p 0
05/05/2015 22.40p 24.89p 22.40p 24.89p 11621
01/05/2015 27.38p 27.38p 19.91p 22.40p 33510
30/04/2015 27.38p 27.60p 24.89p 27.38p 6504
29/04/2015 23.40p 28.47p 23.40p 27.38p 52281
28/04/2015 23.40p 23.40p 17.42p 23.40p 2009
27/04/2015 27.38p 28.38p 18.17p 23.40p 48072
24/04/2015 17.42p 34.74p 17.42p 27.38p 266119
23/04/2015 17.42p 19.91p 17.42p 17.42p 5022
22/04/2015 19.91p 22.10p 16.93p 17.42p 10005
21/04/2015 19.91p 22.20p 16.64p 19.91p 18273
20/04/2015 19.91p 22.40p 15.43p 19.91p 1004
17/04/2015 19.91p 21.91p 16.89p 19.91p 7440
16/04/2015 19.91p 19.91p 16.04p 19.91p 9307
15/04/2015 19.91p 23.40p 15.94p 19.91p 25085
14/04/2015 24.89p 24.89p 16.43p 19.91p 15732
13/04/2015 24.89p 24.89p 20.01p 24.89p 402
10/04/2015 24.89p 24.89p 24.89p 24.89p 0
09/04/2015 24.89p 24.89p 24.89p 24.89p 6086
08/04/2015 24.89p 24.89p 24.89p 24.89p 0
07/04/2015 24.89p 24.89p 20.01p 24.89p 2778
02/04/2015 16.43p 27.38p 12.94p 24.89p 110944
01/04/2015 16.43p 17.87p 15.03p 16.43p 17404
31/03/2015 16.43p 17.92p 15.43p 16.43p 329643
30/03/2015 17.42p 17.42p 16.43p 16.43p 12927
27/03/2015 17.42p 19.31p 16.78p 17.42p 16590
26/03/2015 17.42p 19.32p 17.42p 17.42p 603
25/03/2015 19.91p 24.89p 16.97p 17.42p 47908
24/03/2015 19.91p 19.91p 19.91p 19.91p 0
23/03/2015 22.40p 22.40p 19.22p 19.91p 12927
20/03/2015 22.40p 22.40p 21.81p 22.40p 5789
19/03/2015 22.40p 22.40p 22.40p 22.40p 0
18/03/2015 22.40p 24.89p 18.82p 22.40p 1033
17/03/2015 19.91p 22.40p 17.92p 22.40p 17801
16/03/2015 24.89p 24.89p 16.43p 19.91p 13314
13/03/2015 24.89p 24.89p 20.01p 24.89p 2310
12/03/2015 24.89p 24.89p 24.89p 24.89p 0
11/03/2015 24.89p 24.89p 19.96p 24.89p 9670
10/03/2015 29.87p 30.77p 20.91p 24.89p 28642
09/03/2015 24.89p 26.76p 24.89p 24.89p 3770
06/03/2015 24.89p 26.88p 24.89p 24.89p 226
05/03/2015 24.89p 24.89p 24.89p 24.89p 0
04/03/2015 27.38p 27.38p 20.91p 24.89p 9321
03/03/2015 27.38p 27.38p 27.38p 27.38p 0
02/03/2015 27.38p 27.38p 27.38p 27.38p 0
27/02/2015 27.38p 27.38p 27.38p 27.38p 0
26/02/2015 27.38p 30.27p 19.97p 27.38p 10841
25/02/2015 27.38p 30.57p 21.91p 27.38p 5061
24/02/2015 27.38p 27.38p 21.79p 27.38p 3966
23/02/2015 27.38p 31.26p 27.38p 27.38p 928
20/02/2015 27.38p 27.38p 27.38p 27.38p 0
19/02/2015 27.38p 27.38p 23.30p 27.38p 3044
18/02/2015 27.38p 27.38p 27.38p 27.38p 0
17/02/2015 27.38p 31.26p 27.38p 27.38p 8212
16/02/2015 24.89p 27.78p 24.89p 27.38p 7225
13/02/2015 24.89p 24.89p 24.89p 24.89p 0
12/02/2015 24.89p 24.89p 21.01p 24.89p 3608
11/02/2015 32.36p 32.36p 22.90p 24.89p 30337
10/02/2015 32.36p 32.36p 32.36p 32.36p 0
09/02/2015 32.36p 32.36p 30.37p 32.36p 4
06/02/2015 32.36p 32.36p 30.57p 32.36p 458
05/02/2015 32.36p 32.36p 30.77p 32.36p 2348
04/02/2015 32.36p 32.36p 32.36p 32.36p 0
03/02/2015 32.36p 32.36p 31.86p 32.36p 1569
02/02/2015 32.36p 32.36p 32.36p 32.36p 0
30/01/2015 34.85p 34.85p 24.89p 32.36p 18349
29/01/2015 34.85p 34.85p 34.85p 34.85p 0
28/01/2015 34.85p 34.85p 29.87p 34.85p 603
27/01/2015 34.85p 34.85p 34.85p 34.85p 0
26/01/2015 34.85p 34.85p 32.26p 34.85p 1004
23/01/2015 34.85p 34.85p 29.87p 34.85p 988
22/01/2015 34.85p 34.85p 29.97p 34.85p 2159
21/01/2015 29.87p 39.33p 26.49p 34.85p 108669
20/01/2015 29.87p 29.87p 29.87p 29.87p 0
19/01/2015 27.38p 29.87p 27.38p 29.87p 4347
16/01/2015 24.89p 29.62p 22.52p 27.38p 18536
15/01/2015 29.87p 29.87p 22.40p 24.89p 7071
14/01/2015 22.40p 29.87p 20.23p 29.87p 113666
13/01/2015 37.34p 37.34p 30.87p 34.85p 5529
12/01/2015 37.34p 39.43p 35.00p 37.34p 6252
09/01/2015 37.34p 38.33p 36.44p 37.34p 3084
08/01/2015 37.34p 38.33p 36.34p 37.34p 3489
07/01/2015 37.34p 37.34p 37.34p 37.34p 0
06/01/2015 37.34p 37.34p 37.34p 37.34p 0
05/01/2015 37.34p 37.34p 36.34p 37.34p 151
02/01/2015 32.36p 39.93p 30.46p 37.34p 27812
31/12/2014 32.36p 34.34p 22.40p 32.36p 15770
30/12/2014 32.36p 32.36p 32.36p 32.36p 0
29/12/2014 32.36p 32.36p 26.88p 32.36p 874
24/12/2014 32.36p 32.36p 26.88p 32.36p 472
23/12/2014 32.36p 32.36p 29.87p 32.36p 0
22/12/2014 32.36p 32.86p 32.36p 32.36p 2009
19/12/2014 29.87p 33.60p 26.49p 32.36p 3152
18/12/2014 29.87p 29.87p 26.49p 29.87p 888
17/12/2014 27.38p 29.87p 27.38p 29.87p 4738
16/12/2014 29.87p 29.87p 24.89p 27.38p 7778
15/12/2014 29.87p 34.85p 25.89p 29.87p 21479
12/12/2014 29.87p 29.87p 25.89p 29.87p 105
11/12/2014 29.87p 32.36p 29.87p 29.87p 170
10/12/2014 29.87p 32.54p 25.89p 29.87p 629
09/12/2014 34.85p 34.85p 29.87p 29.87p 5224
08/12/2014 34.85p 34.85p 29.87p 34.85p 0
05/12/2014 34.85p 36.24p 34.85p 34.85p 2511
04/12/2014 34.85p 34.85p 30.62p 34.85p 1283
03/12/2014 34.85p 36.74p 32.36p 34.85p 2581
02/12/2014 34.85p 37.34p 31.96p 34.85p 6669
01/12/2014 32.36p 34.85p 32.36p 34.85p 4017
28/11/2014 34.85p 39.58p 27.38p 32.36p 22472
27/11/2014 34.85p 39.58p 34.85p 34.85p 71
26/11/2014 34.85p 34.85p 34.85p 34.85p 0
25/11/2014 34.85p 39.83p 34.85p 34.85p 2222
24/11/2014 34.85p 34.85p 34.85p 34.85p 0
21/11/2014 34.85p 37.24p 34.85p 34.85p 2143
20/11/2014 34.85p 34.85p 34.85p 34.85p 2713
19/11/2014 37.34p 37.84p 34.85p 34.85p 7156
18/11/2014 37.34p 37.84p 37.34p 37.34p 653
17/11/2014 34.85p 39.53p 34.85p 37.34p 4921
14/11/2014 34.85p 34.85p 34.85p 34.85p 0
13/11/2014 34.85p 39.73p 31.86p 34.85p 20091
12/11/2014 34.85p 34.85p 34.85p 34.85p 0
11/11/2014 39.83p 39.83p 29.87p 34.85p 5273
10/11/2014 39.83p 39.83p 39.83p 39.83p 0
07/11/2014 39.83p 41.22p 39.83p 39.83p 1004
06/11/2014 39.83p 39.83p 39.83p 39.83p 0
05/11/2014 39.83p 39.83p 39.83p 39.83p 0
04/11/2014 39.83p 39.83p 34.95p 39.83p 1448
03/11/2014 39.83p 39.83p 34.95p 39.83p 862
31/10/2014 39.83p 39.83p 39.83p 39.83p 0
30/10/2014 39.83p 39.83p 34.95p 39.83p 352
29/10/2014 37.34p 39.83p 34.85p 39.83p 41936
28/10/2014 49.78p 49.78p 37.34p 37.34p 18179
27/10/2014 39.83p 51.70p 39.83p 49.78p 102021
24/10/2014 37.34p 37.34p 31.51p 34.85p 3013
23/10/2014 37.34p 37.34p 31.43p 37.34p 2220
22/10/2014 29.87p 38.78p 29.87p 37.34p 16914
21/10/2014 34.85p 34.85p 27.99p 29.87p 7236
20/10/2014 34.85p 34.85p 29.87p 34.85p 2999
17/10/2014 32.36p 34.85p 32.36p 34.85p 2365
16/10/2014 34.85p 34.85p 29.92p 32.36p 1088
15/10/2014 34.85p 34.85p 34.85p 34.85p 0
14/10/2014 34.85p 34.85p 30.82p 34.85p 6758
13/10/2014 34.85p 34.85p 29.87p 34.85p 8500
10/10/2014 34.85p 37.74p 34.85p 34.85p 3314
09/10/2014 37.34p 37.34p 32.46p 34.85p 8794
08/10/2014 32.36p 39.81p 30.87p 37.34p 14790
07/10/2014 39.83p 39.83p 31.43p 32.36p 9122
06/10/2014 39.83p 42.32p 29.87p 39.83p 6418
03/10/2014 34.85p 39.83p 28.97p 39.83p 21412
02/10/2014 34.85p 34.85p 29.97p 34.85p 9223
01/10/2014 34.85p 37.84p 30.87p 34.85p 10692
30/09/2014 39.83p 39.83p 29.85p 34.85p 37545
29/09/2014 37.34p 42.32p 37.34p 37.34p 273
26/09/2014 39.83p 39.83p 34.95p 39.83p 14083
25/09/2014 39.83p 39.83p 38.66p 39.83p 4992
24/09/2014 39.83p 42.76p 35.49p 39.83p 32879
23/09/2014 39.83p 44.06p 31.96p 39.83p 18338
22/09/2014 39.83p 44.81p 32.36p 39.83p 6834
19/09/2014 49.78p 56.59p 34.85p 39.83p 93501
18/09/2014 49.78p 49.78p 46.05p 49.78p 201
17/09/2014 49.78p 49.78p 46.05p 49.78p 653
16/09/2014 49.78p 51.28p 47.49p 49.78p 1632
15/09/2014 49.78p 53.52p 46.90p 49.78p 5219
12/09/2014 49.78p 49.78p 49.78p 49.78p 0
11/09/2014 49.78p 49.78p 49.78p 49.78p 0
10/09/2014 49.78p 49.78p 49.78p 49.78p 0
09/09/2014 49.78p 49.78p 47.49p 49.78p 387
08/09/2014 49.78p 49.78p 47.49p 49.78p 2787
05/09/2014 49.78p 49.78p 47.39p 49.78p 922
04/09/2014 49.78p 49.78p 47.30p 49.78p 3515
03/09/2014 49.78p 49.78p 46.90p 49.78p 97
02/09/2014 52.27p 53.77p 45.80p 49.78p 15880
01/09/2014 54.76p 54.76p 49.78p 52.27p 20438
29/08/2014 54.76p 58.75p 49.78p 54.76p 6576
28/08/2014 54.76p 58.75p 49.78p 54.76p 7733
27/08/2014 54.76p 58.75p 54.76p 54.76p 7181
26/08/2014 57.25p 63.72p 54.76p 54.76p 40396
22/08/2014 57.25p 64.72p 54.76p 57.25p 40502
21/08/2014 57.25p 63.72p 57.25p 57.25p 20584
20/08/2014 57.25p 63.72p 50.78p 57.25p 37628
19/08/2014 57.25p 63.72p 54.76p 57.25p 34358

*Close Price adjusted for both dividends and splits