Totally (TLY) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
03/12/2020 21.25p 21.92p 21.00p 21.00p 4305278
02/12/2020 18.75p 21.00p 18.75p 20.00p 2406057
01/12/2020 18.50p 19.00p 18.00p 18.75p 126929
30/11/2020 18.50p 19.00p 18.15p 18.50p 167870
27/11/2020 18.25p 19.00p 18.15p 19.00p 129683
26/11/2020 18.50p 18.98p 18.05p 18.25p 58214
25/11/2020 18.50p 18.99p 18.05p 18.50p 118906
24/11/2020 19.00p 19.50p 18.00p 18.50p 467882
23/11/2020 18.75p 19.84p 18.52p 19.00p 1123125
20/11/2020 19.00p 19.50p 18.70p 18.75p 100792
19/11/2020 18.75p 19.50p 18.51p 19.50p 472888
18/11/2020 19.00p 19.50p 18.50p 18.75p 349972
17/11/2020 18.75p 19.50p 18.50p 19.00p 1596500
16/11/2020 18.75p 18.98p 18.50p 18.75p 513267
13/11/2020 18.75p 19.50p 18.50p 18.75p 1469857
12/11/2020 17.87p 19.93p 17.69p 18.75p 1708370
10/11/2020 17.87p 18.15p 17.50p 17.87p 107964
09/11/2020 17.75p 18.63p 17.59p 17.87p 2719232
06/11/2020 17.00p 17.40p 16.75p 17.25p 433392
05/11/2020 17.00p 17.05p 16.75p 17.00p 346687
04/11/2020 17.25p 17.25p 17.00p 17.00p 103483
03/11/2020 17.25p 17.25p 17.00p 17.25p 143335
02/11/2020 17.50p 17.60p 17.00p 17.25p 336805
30/10/2020 17.75p 17.75p 17.50p 17.75p 63415
29/10/2020 18.25p 18.25p 17.50p 17.75p 262237
28/10/2020 18.50p 18.50p 17.50p 18.25p 130500
27/10/2020 18.57p 18.57p 18.25p 18.50p 136036
26/10/2020 18.80p 18.96p 18.50p 18.70p 260028
23/10/2020 18.80p 18.96p 18.60p 18.80p 92112
22/10/2020 18.75p 19.00p 18.50p 18.80p 373901
21/10/2020 18.13p 18.75p 18.05p 18.75p 376739
20/10/2020 18.80p 18.90p 17.63p 18.13p 216757
19/10/2020 18.80p 19.00p 18.60p 18.80p 157605
16/10/2020 18.75p 19.00p 18.50p 18.80p 257157
15/10/2020 18.75p 19.00p 18.50p 18.75p 200846
14/10/2020 17.75p 19.00p 17.75p 19.00p 539054
13/10/2020 17.50p 18.00p 17.02p 17.75p 4726853
12/10/2020 17.50p 17.99p 17.05p 17.50p 1109042
09/10/2020 17.50p 17.70p 17.00p 17.50p 924170
08/10/2020 17.38p 17.67p 17.10p 17.50p 331030
07/10/2020 17.38p 17.50p 17.08p 17.38p 1376331
06/10/2020 17.50p 17.56p 17.20p 17.38p 65053
05/10/2020 18.00p 18.00p 17.00p 17.50p 548299
02/10/2020 18.38p 18.38p 17.52p 18.00p 723529
01/10/2020 18.38p 18.40p 18.02p 18.38p 536389
30/09/2020 18.38p 18.50p 18.02p 18.38p 55410
29/09/2020 17.50p 18.70p 17.50p 18.38p 918018
28/09/2020 17.50p 17.80p 17.22p 17.50p 124000
25/09/2020 18.13p 18.13p 17.50p 17.50p 150211
24/09/2020 18.25p 18.25p 18.05p 18.25p 35762
23/09/2020 18.18p 18.41p 17.86p 18.25p 1097797
22/09/2020 16.88p 18.50p 16.58p 18.18p 940482
21/09/2020 18.00p 18.00p 16.35p 16.88p 481431
18/09/2020 18.25p 18.40p 17.62p 18.00p 125413
17/09/2020 18.25p 18.45p 18.17p 18.25p 103433
16/09/2020 18.00p 18.50p 17.77p 18.25p 415445
15/09/2020 17.63p 18.13p 17.30p 18.00p 1145447
14/09/2020 17.13p 17.64p 17.03p 17.63p 573716
11/09/2020 18.25p 18.35p 17.05p 17.13p 670201
10/09/2020 18.25p 18.35p 18.03p 18.25p 100177
09/09/2020 18.25p 18.50p 18.00p 18.25p 234321
08/09/2020 17.25p 18.50p 17.25p 18.25p 777416
07/09/2020 19.75p 19.83p 17.00p 17.25p 1973853
04/09/2020 19.75p 19.94p 19.51p 19.75p 290148
03/09/2020 19.75p 19.93p 19.75p 19.75p 48003
02/09/2020 19.75p 19.94p 19.50p 19.75p 176732
01/09/2020 19.75p 19.95p 19.51p 19.75p 239912
28/08/2020 19.75p 20.03p 19.65p 19.75p 262464
27/08/2020 20.00p 20.28p 19.60p 19.75p 117570
26/08/2020 20.25p 20.40p 19.50p 19.60p 301569
25/08/2020 20.50p 20.60p 20.02p 20.25p 84739
24/08/2020 21.00p 21.00p 20.00p 20.50p 219060
21/08/2020 21.00p 21.25p 20.50p 21.00p 595290
20/08/2020 20.25p 21.50p 20.00p 21.00p 944425
19/08/2020 20.75p 21.25p 20.00p 20.25p 229301
18/08/2020 19.50p 21.80p 19.50p 20.75p 1402474
17/08/2020 19.00p 20.00p 18.50p 19.00p 435375
14/08/2020 17.00p 18.43p 16.60p 18.00p 411666
13/08/2020 17.00p 17.00p 16.55p 17.00p 155188
12/08/2020 16.75p 17.25p 16.60p 17.00p 336247
11/08/2020 17.00p 17.50p 16.51p 17.50p 287068
10/08/2020 17.00p 17.22p 16.61p 17.00p 1294466
07/08/2020 17.00p 17.30p 16.75p 17.00p 188807
06/08/2020 17.00p 17.10p 16.75p 17.00p 1247247
05/08/2020 16.88p 17.00p 16.30p 17.00p 418866
04/08/2020 17.65p 17.65p 16.50p 16.88p 510931
03/08/2020 18.50p 18.70p 17.50p 17.65p 270729
31/07/2020 18.50p 18.80p 18.15p 18.50p 248672
30/07/2020 19.15p 19.15p 18.10p 18.50p 331259
29/07/2020 18.75p 19.46p 18.75p 19.15p 541834
28/07/2020 18.88p 18.95p 18.50p 18.75p 511681
27/07/2020 18.25p 19.50p 18.23p 18.88p 794080
24/07/2020 17.00p 18.40p 16.65p 18.25p 1617870
23/07/2020 18.00p 18.48p 16.50p 17.00p 1469500
22/07/2020 16.63p 19.00p 15.00p 18.00p 31068432
21/07/2020 16.50p 16.63p 16.00p 16.63p 767060
20/07/2020 16.75p 17.00p 16.02p 16.50p 281402
17/07/2020 16.25p 17.00p 16.11p 16.75p 207374
16/07/2020 17.88p 17.95p 16.00p 16.25p 442274
15/07/2020 17.50p 18.45p 17.22p 17.87p 958732
14/07/2020 15.13p 17.75p 15.01p 17.50p 1105504
13/07/2020 15.63p 15.63p 15.00p 15.25p 730975
10/07/2020 16.25p 16.30p 15.50p 15.63p 473371
09/07/2020 17.25p 17.30p 16.00p 16.25p 909207
08/07/2020 18.05p 18.46p 17.00p 17.25p 725986
07/07/2020 19.00p 19.00p 17.08p 17.80p 1907732
06/07/2020 20.00p 20.00p 19.10p 19.50p 165569
03/07/2020 20.25p 20.25p 19.60p 20.00p 89895
02/07/2020 20.50p 20.50p 20.00p 20.25p 103011
01/07/2020 20.50p 20.50p 20.10p 20.50p 93329
30/06/2020 21.50p 21.50p 20.00p 21.00p 241107
29/06/2020 21.50p 21.88p 21.00p 21.50p 164514
26/06/2020 21.75p 22.07p 21.30p 21.50p 108898
25/06/2020 22.25p 22.44p 21.60p 21.75p 113167
24/06/2020 21.50p 22.97p 21.38p 22.25p 621635
23/06/2020 20.75p 22.00p 20.60p 21.50p 435006
22/06/2020 21.00p 21.20p 20.75p 20.75p 73821
19/06/2020 19.75p 21.50p 19.75p 21.00p 806661
18/06/2020 19.50p 20.00p 19.25p 19.75p 1245130
17/06/2020 19.50p 19.65p 19.22p 19.50p 363019
16/06/2020 19.50p 20.00p 19.10p 19.50p 270724
15/06/2020 19.50p 19.66p 19.05p 19.50p 394355
12/06/2020 20.00p 20.40p 19.58p 19.75p 476832
11/06/2020 21.75p 21.75p 19.10p 20.00p 849171
10/06/2020 22.00p 22.35p 21.10p 22.00p 146977
09/06/2020 22.50p 22.97p 22.00p 22.00p 428185
08/06/2020 23.00p 23.20p 22.01p 22.25p 291245
05/06/2020 22.50p 23.50p 22.36p 23.00p 376374
04/06/2020 23.50p 23.50p 22.26p 22.50p 184857
03/06/2020 21.25p 23.90p 21.25p 23.50p 627564
02/06/2020 22.50p 22.50p 21.00p 21.25p 534750
01/06/2020 22.50p 23.35p 22.00p 22.50p 382038
29/05/2020 22.75p 22.90p 22.05p 22.80p 571369
28/05/2020 24.00p 24.40p 21.60p 22.75p 924571
27/05/2020 25.50p 25.90p 23.60p 24.00p 3170976
26/05/2020 23.75p 26.00p 23.55p 25.00p 3214937
25/05/2020 24.00p 24.50p 23.50p 23.75p 1399254
22/05/2020 24.00p 24.50p 23.50p 23.75p 1399254
21/05/2020 23.00p 25.00p 23.00p 24.00p 2474592
20/05/2020 20.50p 23.49p 20.10p 23.20p 2510473
19/05/2020 20.50p 20.68p 20.00p 20.50p 3288443
18/05/2020 19.50p 20.68p 19.20p 20.50p 1099569
15/05/2020 18.50p 19.78p 18.45p 19.50p 1792823
14/05/2020 20.00p 21.00p 18.10p 18.50p 2173025
13/05/2020 19.25p 19.50p 18.05p 18.75p 1798488
12/05/2020 20.50p 20.80p 19.00p 19.25p 2148497
11/05/2020 18.75p 21.00p 18.70p 20.50p 7079490
08/05/2020 18.25p 19.48p 17.29p 18.75p 2846761
07/05/2020 18.25p 19.48p 17.29p 18.75p 2846761
06/05/2020 16.00p 18.90p 16.00p 18.90p 7885183
05/05/2020 15.25p 17.00p 15.25p 16.00p 1827254
04/05/2020 14.75p 15.83p 14.50p 15.70p 628728
01/05/2020 14.75p 14.80p 14.50p 14.75p 1730039
30/04/2020 14.95p 14.99p 14.50p 14.75p 1423963
29/04/2020 15.10p 15.70p 14.95p 14.95p 911876
28/04/2020 14.50p 15.40p 14.50p 15.10p 820295
27/04/2020 13.50p 14.70p 13.15p 14.63p 784648
24/04/2020 13.38p 13.90p 13.10p 13.50p 140025
23/04/2020 14.05p 14.15p 13.10p 13.38p 382817
22/04/2020 13.25p 14.50p 13.14p 14.05p 2410535
21/04/2020 11.25p 13.50p 10.85p 13.25p 4084794
20/04/2020 11.00p 11.51p 10.10p 11.25p 1857820
17/04/2020 11.38p 11.75p 11.13p 11.25p 470357
16/04/2020 11.63p 11.65p 11.38p 11.38p 148753
15/04/2020 11.75p 11.80p 11.25p 11.63p 268486
14/04/2020 11.75p 11.99p 11.50p 11.75p 510939
13/04/2020 11.75p 12.00p 11.60p 11.75p 517863
10/04/2020 11.75p 12.00p 11.60p 11.75p 517863
09/04/2020 11.75p 12.00p 11.60p 11.75p 517863
08/04/2020 11.75p 12.00p 11.63p 11.75p 205292
07/04/2020 11.50p 11.93p 11.50p 11.75p 467645
06/04/2020 11.13p 11.50p 11.09p 11.38p 395249
03/04/2020 11.75p 11.75p 10.50p 11.13p 491161
02/04/2020 12.00p 12.00p 11.50p 11.75p 199470
01/04/2020 11.75p 11.97p 11.63p 11.75p 58902
31/03/2020 11.75p 12.00p 11.50p 11.75p 1163383
30/03/2020 11.75p 11.98p 11.50p 11.75p 1446087
27/03/2020 11.25p 12.70p 11.25p 11.60p 4292031
26/03/2020 10.70p 10.76p 10.00p 10.58p 176166
25/03/2020 9.75p 10.80p 9.75p 10.70p 578273
24/03/2020 9.75p 9.95p 8.95p 9.75p 280685
23/03/2020 9.88p 9.95p 9.15p 9.75p 688251
20/03/2020 9.40p 10.30p 9.40p 9.98p 352548
19/03/2020 9.75p 9.75p 9.00p 9.25p 871403
18/03/2020 9.85p 10.36p 9.50p 9.75p 568488
17/03/2020 10.63p 10.75p 9.00p 9.85p 662853
16/03/2020 12.13p 12.13p 10.00p 10.63p 754895
13/03/2020 11.60p 13.00p 11.50p 12.13p 476107
12/03/2020 11.98p 11.98p 11.00p 11.60p 149814
11/03/2020 11.98p 12.10p 11.75p 11.98p 131084
10/03/2020 11.63p 12.40p 11.55p 11.98p 286419
09/03/2020 12.25p 12.25p 11.50p 11.63p 120098
06/03/2020 12.38p 12.38p 12.05p 12.25p 204094
05/03/2020 12.88p 12.88p 12.25p 12.50p 260778
04/03/2020 12.63p 12.90p 12.53p 12.88p 361286
03/03/2020 11.35p 13.00p 11.35p 12.75p 1208404
02/03/2020 12.25p 12.50p 11.00p 11.35p 764932
28/02/2020 12.25p 12.50p 11.50p 12.25p 798553
27/02/2020 13.50p 14.00p 12.03p 12.25p 1235835
26/02/2020 13.75p 13.75p 13.01p 13.63p 211953

*Close Price adjusted for both dividends and splits