Totally (TLY) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
18/08/2014 59.74p 68.70p 52.97p 57.25p 2531
15/08/2014 59.74p 68.70p 59.74p 59.74p 11550
14/08/2014 59.74p 68.70p 49.78p 59.74p 44928
13/08/2014 54.76p 68.70p 52.77p 59.74p 44002
12/08/2014 62.23p 69.70p 54.76p 54.76p 95219
11/08/2014 62.23p 64.72p 49.88p 57.25p 64439
08/08/2014 62.23p 62.23p 62.23p 62.23p 0
07/08/2014 62.23p 62.23p 49.78p 62.23p 512
06/08/2014 59.74p 59.74p 49.88p 59.74p 0
05/08/2014 59.74p 59.74p 49.88p 59.74p 0
04/08/2014 59.74p 59.74p 49.88p 59.74p 0
01/08/2014 59.74p 59.74p 49.88p 59.74p 0
31/07/2014 59.74p 59.74p 49.88p 59.74p 1194
30/07/2014 59.74p 61.73p 49.88p 59.74p 0
29/07/2014 59.74p 61.73p 49.88p 59.74p 4089
28/07/2014 62.23p 62.23p 54.86p 59.74p 402
25/07/2014 62.23p 65.72p 56.75p 62.23p 4992
24/07/2014 62.23p 65.88p 62.23p 62.23p 741
23/07/2014 62.23p 73.18p 54.76p 62.23p 26283
22/07/2014 59.74p 64.62p 55.82p 59.74p 588
21/07/2014 54.76p 59.74p 54.76p 59.74p 1754
18/07/2014 54.76p 54.76p 52.27p 54.76p 353
17/07/2014 54.76p 62.23p 54.76p 54.76p 2712
16/07/2014 54.76p 62.23p 52.27p 54.76p 0
15/07/2014 54.76p 57.75p 52.27p 54.76p 9592
14/07/2014 62.23p 62.23p 49.78p 54.76p 14179
11/07/2014 57.25p 57.25p 51.58p 57.25p 1574
10/07/2014 57.25p 57.25p 52.27p 57.25p 0
09/07/2014 52.27p 57.25p 52.27p 57.25p 6528
08/07/2014 52.27p 54.24p 52.27p 52.27p 921
07/07/2014 52.27p 54.66p 50.33p 52.27p 9405
04/07/2014 52.27p 54.74p 52.27p 52.27p 2443
03/07/2014 54.76p 57.25p 52.27p 52.27p 6501
02/07/2014 54.76p 62.23p 46.80p 54.76p 14985
01/07/2014 57.25p 57.25p 51.58p 54.76p 3013
30/06/2014 59.74p 62.23p 50.58p 57.25p 7958
27/06/2014 59.74p 62.18p 56.01p 59.74p 3149
26/06/2014 59.74p 59.74p 59.24p 59.74p 824
25/06/2014 62.23p 67.21p 59.74p 59.74p 502
24/06/2014 64.72p 65.62p 58.02p 62.23p 11780
23/06/2014 59.74p 60.44p 55.02p 59.74p 3094
20/06/2014 59.74p 59.74p 54.76p 59.74p 1004
19/06/2014 59.74p 60.64p 59.74p 59.74p 1758
18/06/2014 67.21p 67.21p 59.74p 59.74p 3369
17/06/2014 64.72p 64.72p 54.76p 59.74p 13075
16/06/2014 64.72p 64.72p 56.26p 64.72p 2159
13/06/2014 64.72p 64.72p 59.84p 64.72p 1908
12/06/2014 67.21p 67.21p 59.74p 64.72p 17165
11/06/2014 67.21p 67.21p 59.99p 67.21p 8069
10/06/2014 67.21p 67.21p 62.23p 67.21p 352
09/06/2014 69.70p 69.70p 64.72p 67.21p 7532
06/06/2014 69.70p 69.70p 60.74p 69.70p 2062
05/06/2014 69.70p 72.19p 64.72p 69.70p 0
04/06/2014 72.19p 72.19p 64.72p 69.70p 2837
03/06/2014 74.68p 74.68p 66.76p 72.19p 4818
02/06/2014 69.70p 75.67p 69.70p 74.68p 14874
30/05/2014 69.70p 73.68p 69.70p 69.70p 0
29/05/2014 69.70p 73.68p 69.70p 69.70p 4797
28/05/2014 69.70p 74.68p 69.70p 69.70p 8548
27/05/2014 67.21p 78.18p 67.21p 69.70p 10877
23/05/2014 62.23p 74.68p 62.23p 67.21p 41648
22/05/2014 64.72p 64.72p 50.88p 62.23p 12492
21/05/2014 69.70p 71.24p 64.72p 64.72p 1713
20/05/2014 64.72p 72.19p 62.23p 69.70p 3739
19/05/2014 59.74p 70.31p 57.35p 62.23p 27545
16/05/2014 54.76p 64.22p 52.65p 59.74p 18220
15/05/2014 54.76p 56.36p 54.76p 54.76p 1758
14/05/2014 54.76p 56.46p 52.65p 54.76p 4059
13/05/2014 59.74p 59.74p 39.83p 54.76p 27214
12/05/2014 62.23p 62.23p 57.75p 62.23p 2298
09/05/2014 62.23p 67.71p 46.80p 67.21p 0
08/05/2014 57.25p 67.71p 46.80p 62.23p 10983
07/05/2014 59.74p 59.74p 54.76p 57.25p 4027
06/05/2014 59.74p 64.42p 57.45p 59.74p 10700
02/05/2014 62.23p 62.23p 57.45p 59.74p 9046
01/05/2014 64.72p 67.26p 59.14p 62.23p 19972
30/04/2014 64.72p 69.70p 64.72p 64.72p 1310
29/04/2014 62.23p 69.62p 62.23p 64.72p 13142
28/04/2014 72.19p 72.19p 60.34p 62.23p 6408
25/04/2014 72.19p 72.64p 69.54p 72.19p 8264
24/04/2014 72.19p 72.93p 69.70p 72.19p 12376
23/04/2014 79.66p 79.66p 69.72p 72.19p 11993
22/04/2014 74.68p 79.66p 70.79p 79.66p 12311
17/04/2014 74.68p 74.68p 70.74p 74.68p 3357
16/04/2014 77.17p 77.17p 72.74p 74.68p 1004
15/04/2014 74.68p 79.56p 72.69p 77.17p 5454
14/04/2014 87.12p 87.12p 74.68p 74.68p 8898
11/04/2014 87.12p 89.61p 79.66p 87.12p 20873
10/04/2014 82.14p 93.67p 79.73p 87.12p 48665
09/04/2014 77.17p 86.08p 75.67p 77.17p 33394
08/04/2014 74.68p 79.40p 71.69p 77.17p 22769
07/04/2014 69.70p 70.13p 61.01p 69.70p 33747
04/04/2014 69.70p 69.70p 65.82p 69.70p 655
03/04/2014 69.70p 71.59p 62.23p 62.23p 14138
02/04/2014 69.70p 71.69p 65.32p 69.70p 2885
01/04/2014 69.70p 71.75p 68.20p 69.70p 7192
31/03/2014 69.70p 69.70p 66.21p 69.70p 1004
28/03/2014 77.17p 84.63p 67.71p 72.19p 27690
27/03/2014 74.68p 77.17p 69.70p 77.17p 9184
26/03/2014 72.19p 74.68p 68.20p 74.68p 23080
25/03/2014 69.70p 69.70p 64.72p 68.20p 5988
24/03/2014 69.70p 69.70p 64.72p 69.70p 5044
21/03/2014 69.70p 69.70p 64.72p 69.70p 1506
20/03/2014 69.70p 70.49p 65.22p 69.70p 7370
19/03/2014 69.70p 74.18p 64.72p 69.70p 47494
18/03/2014 69.70p 72.09p 66.41p 69.70p 11768
17/03/2014 69.70p 72.19p 59.74p 72.19p 39561
14/03/2014 64.72p 64.72p 59.74p 64.72p 1435
13/03/2014 67.21p 67.96p 59.74p 64.72p 10046
12/03/2014 69.70p 73.13p 64.72p 67.21p 13958
11/03/2014 79.66p 84.63p 65.83p 69.70p 40232
10/03/2014 72.19p 76.17p 64.72p 72.19p 5723
07/03/2014 72.19p 78.66p 69.27p 72.19p 10245
06/03/2014 72.19p 73.13p 67.21p 72.19p 7798
05/03/2014 77.17p 78.16p 72.19p 72.19p 4098
04/03/2014 82.14p 82.14p 74.68p 77.17p 12448
03/03/2014 89.61p 89.61p 75.67p 82.14p 21647
28/02/2014 69.70p 90.61p 62.23p 89.61p 111713
27/02/2014 64.72p 79.66p 58.25p 69.70p 70640
26/02/2014 57.25p 59.74p 52.37p 57.25p 3112
25/02/2014 57.25p 64.72p 55.26p 57.25p 2327
24/02/2014 57.25p 63.92p 57.25p 57.25p 284
21/02/2014 57.25p 66.71p 57.25p 57.25p 6223
20/02/2014 59.74p 62.73p 51.58p 57.25p 8800
19/02/2014 64.72p 65.72p 55.86p 59.74p 20846
18/02/2014 64.72p 67.41p 60.24p 64.72p 2137
17/02/2014 57.25p 67.71p 55.26p 64.72p 15977
14/02/2014 57.25p 59.24p 54.76p 57.25p 7532
13/02/2014 59.74p 59.74p 54.76p 57.25p 1598
12/02/2014 62.23p 62.23p 55.46p 59.74p 6513
11/02/2014 59.74p 62.23p 55.46p 62.23p 16293
10/02/2014 49.78p 79.06p 49.78p 59.74p 96168
07/02/2014 52.27p 52.27p 39.83p 47.30p 41238
06/02/2014 52.27p 59.74p 45.60p 52.27p 31265
05/02/2014 54.76p 54.76p 46.30p 52.27p 12543
04/02/2014 62.23p 62.23p 49.78p 54.76p 13171
03/02/2014 54.76p 63.72p 54.76p 62.23p 46317
31/01/2014 52.27p 56.01p 49.78p 52.27p 29684
30/01/2014 54.76p 54.76p 49.78p 52.27p 5022
29/01/2014 54.76p 57.15p 50.48p 54.76p 5448
28/01/2014 54.76p 58.50p 50.78p 54.76p 7042
27/01/2014 62.23p 62.23p 52.37p 54.76p 17437
24/01/2014 62.23p 62.23p 61.83p 62.23p 1506
23/01/2014 62.23p 62.23p 56.26p 62.23p 1444
22/01/2014 54.76p 63.72p 52.47p 62.23p 33833
21/01/2014 52.27p 56.75p 49.78p 54.76p 4202
20/01/2014 52.27p 56.65p 44.81p 52.27p 7286
17/01/2014 52.27p 56.16p 52.27p 52.27p 3780
16/01/2014 52.27p 53.77p 44.81p 52.27p 5321
15/01/2014 54.76p 54.76p 41.82p 52.27p 7944
14/01/2014 57.25p 57.25p 50.78p 54.76p 3428
13/01/2014 54.76p 61.19p 51.28p 57.25p 7826
10/01/2014 54.76p 57.25p 50.78p 54.76p 14904
09/01/2014 59.74p 59.74p 49.78p 54.76p 7009
08/01/2014 59.74p 62.13p 51.78p 59.74p 6185
07/01/2014 62.23p 62.23p 50.78p 59.74p 5537
06/01/2014 62.23p 62.23p 56.26p 62.23p 1680
03/01/2014 62.23p 65.72p 62.23p 62.23p 1223
02/01/2014 62.23p 65.72p 54.76p 62.23p 1078
31/12/2013 62.23p 67.21p 56.95p 62.23p 2449
30/12/2013 54.76p 67.21p 54.76p 62.23p 25280
27/12/2013 54.76p 54.76p 49.78p 54.76p 6683
24/12/2013 54.76p 57.25p 49.78p 54.76p 7566
23/12/2013 57.25p 58.75p 50.28p 54.76p 19124
20/12/2013 64.72p 67.71p 55.86p 57.25p 25327
19/12/2013 79.66p 79.66p 50.78p 64.72p 86469
18/12/2013 77.17p 78.66p 70.20p 77.17p 4232
17/12/2013 74.68p 77.17p 69.70p 74.68p 1344
16/12/2013 67.21p 74.68p 67.21p 74.68p 422
13/12/2013 67.21p 72.09p 67.21p 67.21p 1560
12/12/2013 67.21p 70.94p 67.21p 67.21p 5854
11/12/2013 69.70p 74.68p 62.53p 74.68p 8976
10/12/2013 69.70p 69.70p 64.72p 69.70p 2492
09/12/2013 67.21p 71.59p 64.72p 69.70p 1647
06/12/2013 69.70p 79.66p 64.72p 79.66p 14130
05/12/2013 67.21p 74.68p 65.72p 69.70p 11442
04/12/2013 67.21p 69.20p 61.73p 67.21p 1365
03/12/2013 69.70p 74.18p 63.03p 67.21p 6995
02/12/2013 69.70p 74.18p 65.22p 69.70p 3960
29/11/2013 69.70p 74.18p 69.70p 69.70p 502
28/11/2013 69.70p 74.18p 68.80p 69.70p 12855
27/11/2013 69.70p 69.70p 60.44p 69.70p 4067
26/11/2013 64.72p 69.70p 61.33p 69.70p 11391
25/11/2013 64.72p 64.72p 64.22p 64.72p 2572
22/11/2013 67.21p 67.21p 59.74p 64.72p 12373
21/11/2013 69.70p 71.14p 64.72p 67.21p 9574
20/11/2013 77.17p 77.17p 64.72p 69.70p 8784
19/11/2013 79.66p 88.12p 74.68p 77.17p 31958
18/11/2013 77.17p 82.04p 70.20p 79.66p 56373
15/11/2013 77.17p 78.46p 70.69p 77.17p 29890
14/11/2013 87.12p 91.11p 70.40p 77.17p 29063
13/11/2013 72.19p 91.11p 72.19p 87.12p 167161
12/11/2013 77.17p 83.14p 70.30p 72.19p 58037
11/11/2013 67.21p 79.16p 53.77p 74.68p 83719
08/11/2013 67.21p 67.21p 65.72p 67.21p 117
07/11/2013 67.21p 74.68p 59.74p 74.68p 4502
06/11/2013 64.72p 71.69p 59.74p 67.21p 53145
05/11/2013 64.72p 68.65p 62.23p 64.72p 4260
04/11/2013 64.72p 68.65p 64.72p 64.72p 3877
01/11/2013 64.72p 64.72p 57.35p 64.72p 201

*Close Price adjusted for both dividends and splits