Totally (TLY) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
20/06/2011 54.76p 54.76p 49.78p 54.76p 502
17/06/2011 57.25p 57.25p 49.78p 54.76p 502
16/06/2011 57.25p 57.25p 49.78p 57.25p 0
15/06/2011 57.25p 57.25p 49.78p 57.25p 301
14/06/2011 57.25p 57.25p 49.78p 57.25p 0
13/06/2011 57.25p 57.25p 49.78p 57.25p 1004
10/06/2011 57.25p 57.25p 49.78p 57.25p 0
09/06/2011 57.25p 57.25p 49.78p 57.25p 145
08/06/2011 57.25p 57.25p 51.43p 57.25p 0
07/06/2011 57.25p 57.25p 51.43p 57.25p 0
06/06/2011 57.25p 57.25p 51.43p 57.25p 352
03/06/2011 57.25p 57.25p 57.25p 57.25p 0
02/06/2011 57.25p 59.74p 57.25p 57.25p 0
01/06/2011 57.25p 59.74p 57.25p 57.25p 0
31/05/2011 57.25p 59.74p 57.25p 57.25p 0
27/05/2011 57.25p 59.74p 57.25p 57.25p 0
26/05/2011 57.25p 59.74p 57.25p 57.25p 0
25/05/2011 57.25p 59.74p 57.25p 57.25p 0
24/05/2011 57.25p 59.74p 57.25p 57.25p 0
23/05/2011 59.74p 59.74p 57.25p 57.25p 820
20/05/2011 62.23p 62.23p 54.76p 59.74p 1004
19/05/2011 62.23p 62.23p 62.23p 62.23p 0
18/05/2011 62.23p 62.23p 62.23p 62.23p 0
17/05/2011 62.23p 62.23p 62.23p 62.23p 0
16/05/2011 62.23p 62.23p 62.23p 62.23p 0
13/05/2011 62.23p 62.23p 62.23p 62.23p 0
12/05/2011 62.23p 62.23p 54.76p 62.23p 0
11/05/2011 62.23p 62.23p 54.76p 62.23p 502
10/05/2011 62.23p 62.23p 54.76p 62.23p 653
09/05/2011 64.72p 64.72p 59.74p 62.23p 253
06/05/2011 64.72p 64.72p 59.74p 64.72p 0
05/05/2011 64.72p 64.72p 59.74p 64.72p 0
04/05/2011 64.72p 64.72p 59.74p 64.72p 0
03/05/2011 64.72p 64.72p 59.74p 64.72p 0
28/04/2011 64.72p 64.72p 59.74p 64.72p 0
27/04/2011 64.72p 64.72p 59.74p 64.72p 171
26/04/2011 64.72p 64.72p 62.13p 64.72p 0
21/04/2011 64.72p 64.72p 62.13p 64.72p 0
20/04/2011 64.72p 64.72p 62.13p 64.72p 0
19/04/2011 64.72p 64.72p 62.13p 64.72p 0
18/04/2011 64.72p 64.72p 62.13p 64.72p 189
15/04/2011 59.74p 69.70p 59.74p 64.72p 5122
14/04/2011 62.23p 62.23p 49.78p 59.74p 0
13/04/2011 62.23p 62.23p 49.78p 62.23p 0
12/04/2011 62.23p 62.23p 49.78p 62.23p 0
11/04/2011 62.23p 62.23p 49.78p 62.23p 92
08/04/2011 59.74p 64.72p 59.74p 62.23p 2024
07/04/2011 64.72p 64.72p 50.78p 59.74p 3472
06/04/2011 64.72p 65.72p 64.72p 64.72p 100
05/04/2011 54.76p 84.63p 54.76p 64.72p 20579
04/04/2011 54.76p 54.76p 48.79p 54.76p 0
01/04/2011 54.76p 54.76p 48.79p 54.76p 0
31/03/2011 54.76p 54.76p 48.79p 54.76p 5022
30/03/2011 59.74p 59.74p 44.81p 54.76p 3013
29/03/2011 59.74p 59.74p 49.78p 59.74p 0
28/03/2011 59.74p 59.74p 49.78p 59.74p 301
25/03/2011 59.74p 59.74p 49.78p 59.74p 0
24/03/2011 59.74p 59.74p 49.78p 59.74p 0
23/03/2011 59.74p 59.74p 49.78p 59.74p 151
22/03/2011 59.74p 62.23p 54.76p 59.74p 0
21/03/2011 62.23p 62.23p 54.76p 59.74p 1004
18/03/2011 62.23p 62.23p 54.76p 62.23p 501
17/03/2011 62.23p 62.23p 59.74p 62.23p 0
16/03/2011 62.23p 62.23p 59.74p 62.23p 0
15/03/2011 69.70p 69.70p 59.74p 62.23p 2564
14/03/2011 69.70p 69.90p 69.70p 69.70p 502
11/03/2011 69.70p 72.49p 69.70p 69.70p 0
10/03/2011 69.70p 72.49p 69.70p 69.70p 0
09/03/2011 69.70p 72.49p 69.70p 69.70p 0
08/03/2011 77.17p 72.49p 69.70p 69.70p 1274
07/03/2011 77.17p 77.17p 69.70p 77.17p 1913
04/03/2011 77.17p 77.17p 74.78p 77.17p 0
03/03/2011 77.17p 77.17p 74.78p 77.17p 2511
02/03/2011 77.17p 77.17p 74.78p 77.17p 3800
01/03/2011 77.17p 79.66p 77.17p 77.17p 0
28/02/2011 77.17p 79.66p 77.17p 77.17p 0
25/02/2011 77.17p 79.66p 77.17p 77.17p 0
24/02/2011 77.17p 79.66p 77.17p 77.17p 0
23/02/2011 77.17p 77.17p 74.78p 77.17p 1374
22/02/2011 77.17p 77.17p 74.78p 77.17p 0
21/02/2011 79.66p 77.17p 74.78p 77.17p 1646
18/02/2011 67.21p 98.08p 74.68p 79.66p 21043
17/02/2011 64.72p 67.21p 58.25p 67.21p 502
16/02/2011 64.72p 65.72p 57.85p 64.72p 0
15/02/2011 64.72p 65.72p 57.85p 64.72p 0
14/02/2011 64.72p 65.72p 57.85p 64.72p 0
11/02/2011 65.50p 65.72p 57.85p 64.72p 3754
10/02/2011 60.24p 73.68p 53.27p 60.24p 0
09/02/2011 73.68p 73.68p 57.25p 60.24p 6421
08/02/2011 64.72p 74.18p 60.74p 69.70p 12383
07/02/2011 54.76p 67.21p 54.76p 67.21p 2511
04/02/2011 65.52p 67.21p 65.52p 67.21p 4167
03/02/2011 84.63p 84.63p 72.19p 72.19p 9035
02/02/2011 69.70p 97.38p 67.71p 82.14p 44512
01/02/2011 57.25p 74.68p 57.25p 67.21p 1529
31/01/2011 54.76p 59.74p 54.76p 57.25p 3753
28/01/2011 47.30p 59.74p 44.81p 54.76p 55993
27/01/2011 47.30p 59.74p 47.30p 47.30p 16943
26/01/2011 54.76p 54.76p 42.81p 47.30p 8537
25/01/2011 54.76p 54.76p 54.76p 54.76p 0
24/01/2011 57.25p 57.25p 44.81p 54.76p 292
21/01/2011 57.25p 57.25p 57.25p 57.25p 0
20/01/2011 57.25p 57.25p 57.25p 57.25p 0
19/01/2011 59.74p 59.74p 59.74p 59.74p 0
18/01/2011 64.72p 64.72p 49.78p 59.74p 2542
17/01/2011 54.76p 64.72p 49.78p 64.72p 3922
14/01/2011 54.76p 64.72p 54.76p 64.72p 1215
13/01/2011 64.72p 67.21p 64.72p 64.72p 0
12/01/2011 64.72p 67.21p 64.72p 64.72p 0
11/01/2011 64.72p 64.72p 64.72p 64.72p 0
10/01/2011 64.72p 64.72p 64.72p 64.72p 0
07/01/2011 64.72p 64.72p 64.72p 64.72p 0
06/01/2011 64.72p 64.72p 64.72p 64.72p 0
05/01/2011 64.72p 72.19p 64.72p 64.72p 740
04/01/2011 54.76p 74.68p 54.76p 64.72p 12637
31/12/2010 54.76p 54.76p 54.76p 54.76p 0
30/12/2010 44.81p 54.76p 44.81p 54.76p 12297
29/12/2010 44.81p 44.81p 44.81p 44.81p 0
24/12/2010 44.81p 44.81p 44.81p 44.81p 0
23/12/2010 52.27p 52.27p 44.81p 44.81p 2511
22/12/2010 52.27p 52.27p 52.27p 52.27p 0
21/12/2010 57.25p 57.25p 49.78p 52.27p 4237
20/12/2010 57.25p 57.25p 57.25p 57.25p 0
17/12/2010 57.25p 57.25p 57.25p 57.25p 0
16/12/2010 57.25p 57.25p 57.25p 57.25p 0
15/12/2010 54.76p 57.25p 54.76p 57.25p 1726
14/12/2010 54.76p 54.76p 54.76p 54.76p 0
13/12/2010 52.27p 54.76p 52.27p 54.76p 0
10/12/2010 57.25p 57.25p 49.78p 52.27p 3062
09/12/2010 57.25p 60.24p 56.75p 57.25p 19203
08/12/2010 57.25p 57.25p 56.95p 57.25p 743
07/12/2010 57.25p 57.25p 57.25p 57.25p 0
06/12/2010 57.25p 57.25p 57.25p 57.25p 0
03/12/2010 57.25p 57.25p 57.25p 57.25p 0
02/12/2010 57.25p 57.25p 57.25p 57.25p 0
01/12/2010 54.76p 57.25p 49.78p 57.25p 1365
30/11/2010 54.76p 54.76p 44.81p 54.76p 2511
29/11/2010 54.76p 54.76p 44.81p 54.76p 2511
26/11/2010 54.76p 54.76p 54.76p 54.76p 0
25/11/2010 54.76p 54.76p 54.76p 54.76p 0
24/11/2010 54.76p 54.76p 54.76p 54.76p 0
23/11/2010 54.76p 54.76p 54.76p 54.76p 0
22/11/2010 54.76p 54.76p 54.76p 54.76p 0
19/11/2010 54.76p 54.76p 54.76p 54.76p 0
18/11/2010 54.76p 54.76p 54.76p 54.76p 0
17/11/2010 49.78p 54.76p 39.83p 54.76p 9842
16/11/2010 49.78p 49.78p 49.78p 49.78p 0
15/11/2010 60.24p 60.24p 49.78p 49.78p 15806
12/11/2010 60.24p 60.24p 55.76p 60.24p 2009
11/11/2010 60.24p 60.24p 55.76p 60.24p 1004
10/11/2010 60.24p 60.24p 55.76p 60.24p 7031
09/11/2010 59.74p 64.72p 56.26p 60.24p 20952
08/11/2010 47.30p 61.73p 47.30p 59.74p 15257
05/11/2010 47.30p 49.78p 44.91p 47.30p 1607
04/11/2010 42.32p 47.30p 42.32p 47.30p 13307
03/11/2010 42.32p 44.81p 39.93p 42.32p 22176
02/11/2010 42.32p 42.32p 39.83p 42.32p 14733
01/11/2010 39.83p 42.32p 39.83p 42.32p 4690
29/10/2010 39.83p 41.32p 39.83p 39.83p 5790
28/10/2010 39.83p 43.70p 39.83p 39.83p 2511
27/10/2010 32.36p 39.83p 29.87p 39.83p 48777
26/10/2010 39.83p 39.83p 29.87p 39.83p 7532
25/10/2010 39.83p 39.83p 34.85p 39.83p 485
22/10/2010 39.83p 39.83p 39.83p 39.83p 0
21/10/2010 39.83p 39.83p 39.83p 39.83p 0
20/10/2010 39.83p 39.83p 39.83p 39.83p 0
19/10/2010 39.83p 39.83p 29.87p 39.83p 10244
18/10/2010 39.83p 39.83p 39.83p 39.83p 0
15/10/2010 39.83p 39.83p 34.85p 39.83p 1506
14/10/2010 39.83p 39.83p 39.83p 39.83p 0
13/10/2010 39.83p 39.83p 39.83p 39.83p 0
12/10/2010 37.34p 39.83p 37.34p 39.83p 0
11/10/2010 39.83p 39.83p 39.83p 39.83p 0
08/10/2010 39.83p 39.83p 39.83p 39.83p 0
07/10/2010 39.83p 39.83p 39.83p 39.83p 0
06/10/2010 39.83p 39.83p 39.83p 39.83p 0
05/10/2010 39.83p 39.83p 39.83p 39.83p 0
04/10/2010 39.83p 39.83p 29.87p 39.83p 1456
01/10/2010 39.83p 39.83p 39.83p 39.83p 0
30/09/2010 39.83p 39.83p 34.85p 39.83p 201
29/09/2010 39.83p 39.83p 39.83p 39.83p 0
28/09/2010 42.32p 42.32p 34.85p 39.83p 3405
27/09/2010 42.32p 44.31p 39.83p 42.32p 5400
24/09/2010 39.83p 43.81p 39.83p 42.32p 2564
23/09/2010 34.85p 49.78p 34.85p 39.83p 14991
22/09/2010 34.85p 34.85p 29.87p 34.85p 1237
21/09/2010 34.85p 34.85p 29.87p 34.85p 702
20/09/2010 34.85p 34.85p 34.85p 34.85p 0
17/09/2010 39.83p 39.83p 34.85p 34.85p 502
16/09/2010 39.83p 39.83p 39.83p 39.83p 0
15/09/2010 39.83p 39.83p 39.83p 39.83p 0
14/09/2010 34.85p 39.83p 34.45p 39.83p 5386
13/09/2010 34.85p 34.85p 33.85p 34.85p 1004
10/09/2010 34.85p 34.85p 34.85p 34.85p 0
09/09/2010 34.85p 34.85p 34.85p 34.85p 0
08/09/2010 34.85p 34.85p 34.85p 34.85p 0
07/09/2010 34.85p 34.85p 34.85p 34.85p 0
06/09/2010 34.85p 34.85p 34.45p 34.85p 316
03/09/2010 34.85p 34.85p 24.89p 34.85p 923
02/09/2010 34.85p 34.85p 34.85p 34.85p 0

*Close Price adjusted for both dividends and splits