Totally (TLY) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
01/07/2022 44.00p 44.90p 43.00p 44.00p 128879
30/06/2022 46.00p 46.00p 43.00p 44.00p 532650
29/06/2022 46.00p 46.40p 45.00p 46.00p 179365
28/06/2022 44.75p 47.90p 44.50p 46.00p 607317
27/06/2022 44.50p 45.00p 44.08p 44.75p 114324
24/06/2022 45.00p 45.29p 44.05p 44.50p 122476
23/06/2022 45.75p 46.83p 44.50p 45.00p 1577385
22/06/2022 42.75p 45.90p 42.75p 45.50p 687149
21/06/2022 40.50p 43.16p 40.50p 42.75p 862105
20/06/2022 39.50p 41.50p 39.20p 40.50p 208409
17/06/2022 39.75p 39.97p 39.00p 39.50p 89749
16/06/2022 40.00p 40.13p 39.56p 40.00p 277665
15/06/2022 40.25p 40.25p 39.85p 40.00p 318177
14/06/2022 40.50p 40.55p 40.00p 40.25p 32987
13/06/2022 41.75p 41.75p 40.03p 40.50p 108823
10/06/2022 41.75p 41.85p 41.08p 41.75p 75037
09/06/2022 41.75p 41.94p 41.00p 41.75p 54907
08/06/2022 41.75p 42.20p 41.00p 41.75p 160490
07/06/2022 43.00p 43.00p 41.00p 41.75p 164764
06/06/2022 43.00p 43.30p 41.90p 43.00p 124539
01/06/2022 43.00p 43.45p 42.65p 43.00p 50292
31/05/2022 43.00p 44.00p 42.01p 42.70p 603151
27/05/2022 39.50p 40.50p 38.00p 40.50p 255660
26/05/2022 40.00p 40.00p 38.75p 39.50p 684980
25/05/2022 40.00p 40.50p 39.61p 40.00p 81618
24/05/2022 40.75p 40.75p 39.00p 40.00p 614447
23/05/2022 40.75p 42.90p 40.75p 40.75p 611240
20/05/2022 40.25p 41.90p 39.95p 40.75p 743358
19/05/2022 41.00p 41.00p 39.13p 39.75p 570752
18/05/2022 41.00p 41.00p 40.22p 41.00p 50421
17/05/2022 40.75p 41.49p 40.31p 41.00p 336490
16/05/2022 41.25p 41.25p 40.00p 40.75p 406271
13/05/2022 41.25p 41.55p 40.00p 41.25p 627471
12/05/2022 43.50p 43.50p 40.00p 41.25p 632987
11/05/2022 40.75p 43.78p 40.50p 43.00p 414359
10/05/2022 41.75p 42.20p 40.00p 40.75p 770637
09/05/2022 41.25p 43.00p 41.00p 41.75p 701417
06/05/2022 43.50p 43.75p 41.00p 41.25p 869783
05/05/2022 44.50p 44.50p 43.00p 43.50p 467462
04/05/2022 45.50p 46.00p 44.00p 44.50p 379682
03/05/2022 45.50p 46.90p 44.00p 45.25p 2179681
29/04/2022 47.50p 47.66p 44.75p 45.25p 567149
28/04/2022 46.50p 49.19p 46.50p 47.60p 1587434
27/04/2022 45.75p 47.00p 45.00p 46.70p 1969886
26/04/2022 44.25p 44.48p 43.00p 43.50p 328448
25/04/2022 42.50p 45.94p 42.00p 43.50p 4407548
22/04/2022 41.25p 42.70p 41.00p 42.25p 508777
21/04/2022 40.25p 41.75p 40.00p 40.70p 352539
20/04/2022 41.25p 41.49p 40.01p 40.25p 178786
19/04/2022 40.75p 41.50p 40.50p 41.25p 460915
14/04/2022 39.25p 42.00p 37.00p 40.00p 1594296
13/04/2022 37.50p 38.99p 37.00p 38.00p 131051
12/04/2022 38.50p 38.50p 37.00p 37.00p 109946
11/04/2022 38.00p 38.68p 37.20p 38.20p 831212
08/04/2022 38.50p 38.66p 37.00p 38.00p 136573
07/04/2022 38.00p 38.70p 37.70p 38.50p 87529
06/04/2022 38.25p 38.80p 37.20p 38.00p 207384
05/04/2022 37.75p 38.45p 37.00p 38.25p 697474
04/04/2022 37.00p 39.00p 36.68p 37.00p 820763
01/04/2022 37.00p 37.54p 36.55p 37.00p 231623
31/03/2022 35.00p 38.00p 35.00p 37.00p 1092882
30/03/2022 34.75p 35.50p 34.31p 35.00p 34743
29/03/2022 34.25p 35.50p 34.11p 34.75p 71221
28/03/2022 34.25p 34.50p 34.00p 34.25p 96893
25/03/2022 34.50p 34.50p 34.05p 34.25p 236133
24/03/2022 34.75p 35.00p 34.00p 34.50p 95653
23/03/2022 34.75p 34.75p 34.25p 34.75p 104284
22/03/2022 34.50p 36.00p 34.00p 34.00p 137827
21/03/2022 35.00p 35.20p 34.30p 34.50p 95507
18/03/2022 35.50p 35.50p 35.00p 35.00p 103966
17/03/2022 35.50p 35.90p 35.15p 35.50p 36304
16/03/2022 34.50p 35.91p 34.00p 35.50p 96815
15/03/2022 34.75p 35.35p 34.25p 34.50p 52578
14/03/2022 36.50p 37.00p 34.60p 35.00p 411438
11/03/2022 36.50p 37.00p 36.01p 36.50p 346484
10/03/2022 35.00p 37.00p 35.00p 36.00p 255223
09/03/2022 34.50p 36.00p 34.00p 34.00p 323551
08/03/2022 32.50p 34.52p 32.50p 34.50p 281964
07/03/2022 30.75p 33.00p 30.65p 32.50p 619024
04/03/2022 32.50p 32.50p 30.05p 30.75p 494044
03/03/2022 32.75p 32.86p 32.00p 32.50p 72491
02/03/2022 33.00p 33.30p 32.23p 32.75p 85853
01/03/2022 33.50p 34.00p 32.65p 33.00p 55658
28/02/2022 33.50p 33.67p 33.12p 33.50p 56537
25/02/2022 32.75p 34.00p 32.75p 33.50p 209708
24/02/2022 33.50p 33.85p 32.05p 32.75p 276446
23/02/2022 33.75p 33.98p 33.20p 33.50p 113057
22/02/2022 34.25p 34.25p 33.53p 33.75p 1559864
21/02/2022 34.50p 34.50p 34.00p 34.25p 457774
18/02/2022 34.50p 34.60p 34.35p 34.50p 869918
17/02/2022 34.50p 34.50p 34.46p 34.50p 13624
16/02/2022 34.50p 34.65p 34.40p 34.50p 47832
15/02/2022 34.50p 34.70p 34.00p 34.50p 262091
14/02/2022 34.50p 34.65p 34.33p 34.50p 535234
11/02/2022 34.50p 34.70p 34.25p 34.50p 1502104
10/02/2022 34.25p 35.00p 33.91p 34.50p 776552
09/02/2022 33.25p 34.90p 33.00p 34.25p 2188011
08/02/2022 33.25p 33.25p 33.00p 33.25p 323196
07/02/2022 33.25p 33.25p 33.00p 33.25p 298474
04/02/2022 33.25p 33.25p 33.00p 33.25p 380537
03/02/2022 34.00p 34.00p 33.00p 33.25p 171994
02/02/2022 34.25p 34.70p 33.50p 34.25p 52358
01/02/2022 32.75p 34.00p 32.75p 33.50p 264177
31/01/2022 32.75p 33.00p 32.51p 33.00p 227766
28/01/2022 32.75p 33.45p 32.50p 32.75p 98338
27/01/2022 33.25p 33.50p 32.50p 33.00p 174586
26/01/2022 33.50p 33.50p 33.00p 33.25p 685375
25/01/2022 33.50p 33.50p 32.60p 33.00p 197232
24/01/2022 34.25p 34.50p 33.00p 33.25p 459101
21/01/2022 34.75p 37.00p 33.00p 34.25p 1263002
20/01/2022 33.50p 33.50p 32.52p 33.50p 430808
19/01/2022 34.00p 34.00p 33.00p 33.50p 57129
18/01/2022 33.25p 34.90p 33.25p 34.00p 92788
17/01/2022 33.05p 33.50p 33.00p 33.25p 348514
14/01/2022 33.10p 33.10p 33.00p 33.05p 647681
13/01/2022 33.10p 33.10p 33.00p 33.10p 232030
12/01/2022 33.10p 33.10p 32.50p 33.10p 362664
10/01/2022 34.00p 34.00p 33.16p 33.50p 65226
07/01/2022 33.25p 33.50p 32.30p 33.50p 2541970
06/01/2022 34.50p 35.00p 33.00p 33.25p 410632
05/01/2022 34.50p 34.60p 34.00p 34.50p 142968
04/01/2022 34.50p 34.80p 34.03p 34.50p 111431
03/01/2022 34.50p 34.85p 34.00p 34.50p 75586
31/12/2021 34.50p 34.85p 34.00p 34.50p 75586
30/12/2021 34.00p 35.00p 34.00p 34.50p 127276
29/12/2021 34.00p 35.00p 33.49p 34.00p 133346
28/12/2021 34.00p 34.96p 33.00p 33.00p 350048
27/12/2021 34.00p 34.96p 33.00p 33.00p 350048
24/12/2021 34.00p 34.96p 33.00p 33.00p 100048
23/12/2021 33.00p 34.00p 32.81p 34.00p 354653
22/12/2021 33.00p 33.90p 32.65p 33.90p 52284
21/12/2021 33.00p 33.92p 32.11p 33.00p 546329
20/12/2021 34.00p 35.00p 32.04p 33.25p 155810
17/12/2021 34.25p 35.10p 33.50p 34.25p 97897
16/12/2021 34.00p 34.90p 33.00p 34.25p 58526
15/12/2021 33.75p 34.00p 33.00p 33.50p 1556088
14/12/2021 33.75p 34.10p 33.00p 33.00p 185400
13/12/2021 34.25p 34.25p 33.00p 33.00p 229186
10/12/2021 34.00p 34.40p 33.91p 34.25p 54674
09/12/2021 32.25p 35.00p 32.21p 34.00p 817217
08/12/2021 33.00p 33.50p 32.00p 32.25p 157024
07/12/2021 33.00p 34.00p 32.00p 32.10p 221452
06/12/2021 33.00p 33.52p 32.75p 33.00p 27045
03/12/2021 33.00p 33.90p 33.00p 33.00p 84421
02/12/2021 33.00p 33.94p 33.00p 33.00p 83828
01/12/2021 33.00p 33.90p 32.00p 33.00p 412523
30/11/2021 32.50p 33.00p 32.30p 33.00p 53479
29/11/2021 31.50p 33.00p 31.20p 32.50p 127009
26/11/2021 31.75p 32.01p 30.50p 31.50p 500514
25/11/2021 32.25p 32.50p 31.65p 32.25p 456738
24/11/2021 33.25p 33.50p 32.05p 32.25p 98744
23/11/2021 33.00p 33.70p 32.50p 33.00p 176701
22/11/2021 34.50p 35.40p 32.23p 33.00p 271986
19/11/2021 34.50p 34.79p 34.00p 34.50p 44205
18/11/2021 35.75p 36.00p 34.00p 34.50p 140693
17/11/2021 35.75p 36.00p 35.50p 35.75p 329261
16/11/2021 34.25p 36.85p 34.00p 35.75p 1944498
15/11/2021 35.50p 36.50p 34.05p 34.25p 723587
12/11/2021 34.50p 35.99p 34.10p 34.75p 2524870
11/11/2021 32.10p 35.00p 31.20p 33.70p 1124284
10/11/2021 32.00p 32.50p 31.70p 32.10p 368447
09/11/2021 32.00p 32.35p 31.61p 32.00p 142618
08/11/2021 32.00p 32.45p 31.55p 32.00p 92050
05/11/2021 32.25p 32.85p 31.50p 32.00p 206600
04/11/2021 32.00p 32.57p 31.00p 32.25p 540144
03/11/2021 33.25p 33.50p 31.60p 31.60p 251178
02/11/2021 33.50p 33.50p 32.50p 33.25p 152998
01/11/2021 34.25p 34.25p 33.00p 33.50p 343783
29/10/2021 34.00p 34.10p 33.50p 34.00p 51922
28/10/2021 34.00p 34.50p 33.60p 34.00p 87323
27/10/2021 34.25p 34.40p 33.00p 34.00p 345720
26/10/2021 33.50p 34.70p 33.50p 34.25p 239858
25/10/2021 33.50p 33.95p 33.00p 33.50p 55361
22/10/2021 33.50p 33.50p 33.00p 33.50p 1137330
21/10/2021 33.50p 33.70p 33.03p 33.50p 26222
20/10/2021 34.25p 35.00p 33.05p 33.50p 127873
19/10/2021 33.25p 34.45p 31.50p 34.25p 663088
18/10/2021 34.25p 34.25p 33.00p 33.00p 232006
15/10/2021 34.25p 34.25p 33.00p 34.25p 503441
14/10/2021 34.25p 34.57p 34.00p 34.25p 304654
13/10/2021 35.50p 35.50p 34.00p 34.25p 218892
12/10/2021 36.00p 37.00p 35.00p 35.50p 103161
11/10/2021 36.00p 36.40p 35.25p 36.00p 96136
08/10/2021 35.00p 37.00p 34.50p 36.00p 370703
07/10/2021 33.00p 34.45p 32.70p 34.25p 180407
06/10/2021 34.75p 34.80p 32.18p 33.00p 555699
05/10/2021 35.15p 35.50p 34.50p 34.75p 267003
04/10/2021 35.15p 35.27p 35.00p 35.15p 130301
01/10/2021 35.50p 35.50p 35.00p 35.15p 199308
30/09/2021 35.75p 36.00p 35.16p 35.50p 168301
29/09/2021 35.75p 35.75p 35.50p 35.75p 175114
28/09/2021 36.00p 36.50p 35.50p 35.75p 238883
27/09/2021 37.25p 37.25p 35.00p 36.00p 394007
24/09/2021 36.00p 37.25p 35.00p 37.25p 2445913
23/09/2021 35.25p 36.00p 34.50p 35.00p 632146
22/09/2021 36.50p 36.50p 35.00p 35.25p 433708
21/09/2021 37.50p 37.50p 36.15p 36.50p 318846
20/09/2021 38.25p 38.28p 37.10p 37.50p 313137
17/09/2021 38.25p 38.66p 37.82p 38.25p 143725
16/09/2021 38.25p 39.00p 37.81p 38.25p 82348

*Close Price adjusted for both dividends and splits