Totally (TLY) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
17/05/2019 11.20p 11.47p 11.00p 11.25p 294020
16/05/2019 10.75p 11.28p 10.68p 11.20p 217686
15/05/2019 11.13p 11.13p 10.67p 10.75p 113169
14/05/2019 11.55p 11.55p 11.08p 11.13p 98251
13/05/2019 12.13p 12.13p 11.10p 11.55p 357146
10/05/2019 12.38p 12.40p 12.00p 12.13p 177486
09/05/2019 12.60p 12.72p 12.20p 12.38p 161834
08/05/2019 12.60p 12.75p 12.25p 12.60p 25093
07/05/2019 12.60p 12.60p 12.22p 12.60p 28304
03/05/2019 12.60p 12.75p 12.20p 12.60p 23837
02/05/2019 12.70p 12.70p 12.03p 12.60p 60830
01/05/2019 12.88p 12.88p 12.40p 12.70p 132818
30/04/2019 13.20p 13.20p 12.56p 12.75p 205084
29/04/2019 13.25p 13.25p 13.00p 13.20p 55036
26/04/2019 13.55p 13.55p 13.00p 13.25p 114403
25/04/2019 12.30p 13.90p 12.30p 13.55p 826916
24/04/2019 12.05p 12.50p 12.05p 12.30p 161033
23/04/2019 12.48p 13.00p 11.50p 12.05p 995211
18/04/2019 11.80p 11.80p 11.50p 11.65p 48578
17/04/2019 11.80p 11.84p 11.60p 11.80p 52679
16/04/2019 11.75p 11.80p 11.48p 11.80p 182511
15/04/2019 11.35p 11.95p 11.00p 11.75p 196315
12/04/2019 11.55p 11.65p 11.30p 11.35p 147038
11/04/2019 12.00p 12.00p 11.50p 11.55p 172523
10/04/2019 12.20p 12.20p 11.80p 12.00p 497533
09/04/2019 12.75p 12.75p 12.10p 12.20p 421569
08/04/2019 12.30p 13.50p 12.30p 12.75p 1421863
05/04/2019 12.18p 12.18p 12.18p 12.18p 0
04/04/2019 12.18p 12.18p 12.10p 12.18p 93466
03/04/2019 12.75p 12.75p 12.00p 12.18p 261963
02/04/2019 13.10p 13.10p 12.60p 12.75p 136717
01/04/2019 12.60p 13.40p 12.31p 13.10p 255730
29/03/2019 11.60p 12.90p 11.60p 12.60p 330503
28/03/2019 11.25p 11.60p 11.15p 11.60p 133265
27/03/2019 11.00p 11.45p 10.90p 11.25p 293112
26/03/2019 11.00p 11.00p 11.00p 11.00p 0
25/03/2019 11.00p 11.08p 10.70p 11.00p 190503
22/03/2019 11.65p 11.65p 10.75p 11.00p 281503
21/03/2019 11.35p 11.77p 11.00p 11.40p 155722
20/03/2019 11.15p 11.59p 10.80p 11.30p 272520
19/03/2019 11.25p 11.50p 11.00p 11.15p 124172
18/03/2019 11.75p 11.88p 10.75p 11.25p 501773
15/03/2019 11.75p 11.90p 11.67p 11.75p 17410
14/03/2019 12.25p 12.25p 11.61p 11.75p 212492
13/03/2019 12.30p 12.35p 12.00p 12.25p 121116
12/03/2019 12.30p 12.30p 12.20p 12.30p 29373
11/03/2019 12.30p 12.30p 12.20p 12.30p 294
08/03/2019 12.30p 12.30p 12.00p 12.30p 26445
07/03/2019 12.30p 12.40p 12.20p 12.30p 66516
06/03/2019 12.65p 12.99p 12.20p 12.25p 159626
05/03/2019 13.20p 13.20p 12.60p 12.75p 115541
04/03/2019 13.45p 13.45p 13.05p 13.20p 35000
01/03/2019 13.45p 13.50p 13.15p 13.45p 94156
28/02/2019 13.85p 13.85p 13.20p 13.45p 239873
27/02/2019 13.95p 14.03p 13.60p 13.75p 113928
26/02/2019 14.05p 14.05p 13.66p 13.95p 115500
25/02/2019 14.60p 14.71p 13.60p 14.05p 271897
22/02/2019 13.30p 13.90p 13.15p 13.90p 154295
21/02/2019 14.15p 14.15p 13.05p 13.30p 466594
20/02/2019 13.10p 14.38p 13.00p 14.15p 1091633
19/02/2019 13.75p 13.75p 13.00p 13.10p 312503
18/02/2019 13.50p 14.50p 13.25p 13.75p 843755
15/02/2019 14.25p 14.25p 13.11p 13.75p 233572
14/02/2019 14.25p 14.25p 12.50p 14.25p 4196293
13/02/2019 14.40p 14.40p 14.00p 14.25p 65087
12/02/2019 14.25p 14.25p 14.00p 14.25p 180324
11/02/2019 14.70p 14.70p 14.00p 14.25p 96323
08/02/2019 14.90p 14.90p 14.50p 14.70p 43500
07/02/2019 14.60p 14.84p 14.42p 14.70p 466986
06/02/2019 14.25p 14.44p 14.22p 14.35p 424246
05/02/2019 14.25p 14.25p 14.25p 14.25p 50000
04/02/2019 14.25p 14.49p 14.00p 14.25p 697812
01/02/2019 13.60p 14.20p 13.45p 14.10p 103634
31/01/2019 13.40p 13.77p 13.40p 13.60p 111546
30/01/2019 13.40p 13.40p 13.11p 13.40p 12051
29/01/2019 13.75p 13.90p 13.20p 13.40p 69631
28/01/2019 13.75p 13.90p 13.75p 13.75p 12500
25/01/2019 14.10p 14.10p 13.15p 13.75p 85278
24/01/2019 14.25p 14.25p 13.60p 14.10p 57365
23/01/2019 14.25p 14.25p 14.11p 14.25p 40628
22/01/2019 14.25p 14.25p 14.03p 14.25p 3859
21/01/2019 15.35p 15.35p 14.10p 14.25p 97854
18/01/2019 14.60p 15.90p 14.60p 15.35p 242325
17/01/2019 14.75p 14.95p 14.51p 14.60p 19660
16/01/2019 13.75p 14.97p 13.51p 14.75p 306148
15/01/2019 13.60p 13.82p 13.50p 13.75p 212358
14/01/2019 13.60p 13.60p 13.60p 13.60p 0
11/01/2019 13.55p 13.60p 13.55p 13.60p 37358
10/01/2019 14.10p 14.10p 13.10p 13.55p 192098
09/01/2019 13.25p 14.20p 13.01p 14.10p 244210
08/01/2019 12.65p 13.24p 12.50p 13.15p 447236
07/01/2019 13.05p 13.05p 12.50p 12.75p 248471
04/01/2019 13.25p 13.25p 12.50p 13.05p 270964
03/01/2019 13.25p 13.25p 13.00p 13.25p 8000
02/01/2019 13.30p 13.35p 12.75p 13.25p 57097
31/12/2018 13.30p 13.47p 13.11p 13.30p 26332
28/12/2018 13.30p 13.40p 13.10p 13.30p 53258
27/12/2018 13.20p 13.40p 13.11p 13.30p 46464
24/12/2018 13.15p 13.35p 13.15p 13.20p 93339
21/12/2018 13.70p 13.70p 13.05p 13.15p 140216
20/12/2018 13.70p 13.70p 13.40p 13.45p 140376
19/12/2018 14.50p 14.50p 13.03p 13.45p 330445
18/12/2018 15.05p 15.05p 14.51p 14.75p 73356
17/12/2018 15.15p 15.18p 15.00p 15.05p 51062
14/12/2018 15.15p 15.15p 15.15p 15.15p 0
13/12/2018 15.25p 15.25p 14.75p 15.15p 23000
12/12/2018 15.25p 15.45p 15.03p 15.25p 32247
11/12/2018 15.25p 15.45p 15.05p 15.25p 20008
10/12/2018 15.75p 15.75p 15.05p 15.25p 138816
07/12/2018 15.65p 16.00p 15.60p 15.75p 28029
06/12/2018 15.95p 15.95p 15.30p 15.55p 76766
05/12/2018 15.95p 15.95p 15.60p 15.95p 8000
04/12/2018 16.20p 16.36p 15.70p 15.95p 104634
03/12/2018 16.20p 16.39p 16.10p 16.20p 16140
30/11/2018 16.20p 17.20p 16.16p 16.20p 65870
29/11/2018 16.75p 16.75p 16.14p 16.20p 77452
28/11/2018 16.60p 17.00p 16.42p 16.75p 108297
27/11/2018 16.60p 16.85p 16.42p 16.60p 83266
26/11/2018 16.50p 16.90p 16.20p 16.60p 109453
23/11/2018 16.15p 18.16p 16.15p 16.50p 222552
22/11/2018 16.15p 16.15p 16.12p 16.15p 19112
21/11/2018 16.50p 16.50p 16.12p 16.15p 954693
20/11/2018 16.75p 16.82p 16.50p 16.50p 87593
19/11/2018 17.00p 17.18p 16.63p 16.75p 102925
16/11/2018 16.60p 17.32p 16.60p 17.00p 188312
15/11/2018 16.25p 16.68p 16.25p 16.60p 581466
14/11/2018 15.25p 16.40p 15.25p 16.25p 471383
13/11/2018 15.85p 15.85p 15.15p 15.25p 103220
12/11/2018 15.85p 15.95p 15.71p 15.85p 89130
09/11/2018 15.85p 16.35p 15.70p 15.85p 665700
08/11/2018 16.80p 16.82p 15.40p 15.85p 1308896
07/11/2018 18.50p 18.50p 16.60p 16.80p 592636
06/11/2018 19.00p 19.28p 18.24p 18.50p 162729
05/11/2018 20.50p 20.75p 18.11p 18.80p 828145
02/11/2018 18.25p 21.20p 18.11p 20.00p 833261
01/11/2018 17.30p 18.40p 17.28p 18.35p 456653
31/10/2018 17.20p 17.33p 17.01p 17.30p 171004
30/10/2018 17.65p 17.65p 15.82p 17.20p 1275245
29/10/2018 17.75p 18.20p 17.34p 17.65p 328489
26/10/2018 17.65p 18.00p 17.60p 17.90p 63902
25/10/2018 18.20p 18.40p 17.55p 17.65p 450001
24/10/2018 18.75p 18.75p 17.50p 18.20p 539011
23/10/2018 19.05p 19.05p 18.01p 18.30p 431594
22/10/2018 19.05p 19.15p 18.73p 19.05p 146890
19/10/2018 19.05p 19.28p 18.70p 19.05p 107943
18/10/2018 19.20p 19.39p 18.49p 19.05p 465130
17/10/2018 20.10p 20.20p 19.20p 19.20p 634114
16/10/2018 20.30p 20.80p 19.10p 19.40p 282717
15/10/2018 20.50p 20.93p 19.65p 20.30p 66248
12/10/2018 20.80p 21.18p 20.25p 20.50p 90736
11/10/2018 20.80p 21.25p 20.00p 20.80p 82932
10/10/2018 22.10p 22.10p 20.61p 20.80p 75192
09/10/2018 22.20p 22.90p 22.00p 22.10p 176822
08/10/2018 21.10p 22.80p 21.10p 22.20p 584446
05/10/2018 21.40p 21.58p 20.20p 21.10p 90268
04/10/2018 20.80p 21.74p 20.65p 21.40p 57166
03/10/2018 20.60p 21.65p 19.05p 20.80p 322793
02/10/2018 21.60p 21.60p 20.00p 20.60p 261031
01/10/2018 23.50p 23.50p 21.40p 21.80p 254416
28/09/2018 21.30p 23.82p 21.30p 23.50p 430672
27/09/2018 22.60p 22.60p 21.01p 21.30p 258929
26/09/2018 20.50p 23.10p 20.17p 22.70p 437146
25/09/2018 20.00p 20.60p 19.22p 20.50p 128279
24/09/2018 20.30p 20.30p 18.00p 20.00p 401489
21/09/2018 20.40p 20.40p 19.03p 20.10p 411350
20/09/2018 20.50p 20.60p 20.01p 20.40p 290410
19/09/2018 20.80p 22.50p 20.00p 20.50p 297750
18/09/2018 21.30p 21.35p 19.80p 20.80p 338525
17/09/2018 21.50p 21.68p 20.68p 21.30p 233462
14/09/2018 21.20p 21.80p 21.07p 21.50p 186497
13/09/2018 21.80p 22.11p 21.08p 21.20p 293727
12/09/2018 22.20p 22.75p 21.42p 21.80p 226557
11/09/2018 22.70p 22.99p 21.40p 22.00p 220342
10/09/2018 23.00p 24.80p 22.11p 22.70p 363800
07/09/2018 22.80p 23.18p 22.22p 22.50p 111488
06/09/2018 23.10p 23.20p 22.62p 23.10p 40995
05/09/2018 23.30p 23.38p 22.60p 23.10p 123233
04/09/2018 23.20p 23.58p 22.63p 23.30p 95680
03/09/2018 22.50p 23.57p 22.20p 23.20p 213972
31/08/2018 23.00p 23.00p 22.07p 22.50p 73431
30/08/2018 23.20p 23.28p 22.50p 23.00p 21508
29/08/2018 23.50p 23.50p 22.00p 23.20p 346307
28/08/2018 23.70p 23.79p 23.10p 23.50p 29807
24/08/2018 22.50p 24.40p 22.50p 23.70p 151244
23/08/2018 22.50p 22.90p 22.00p 22.00p 87426
22/08/2018 23.60p 23.88p 22.50p 22.50p 52761
21/08/2018 22.50p 23.60p 22.40p 23.60p 138311
20/08/2018 23.50p 23.88p 22.24p 22.50p 115861
17/08/2018 23.30p 24.11p 22.15p 23.50p 227764
16/08/2018 24.50p 24.50p 23.00p 23.30p 117631
15/08/2018 23.80p 24.64p 23.22p 24.50p 240593
14/08/2018 25.00p 25.00p 23.18p 23.80p 162807
13/08/2018 25.00p 25.80p 24.30p 25.00p 115529
10/08/2018 24.20p 25.93p 24.11p 25.00p 263476
09/08/2018 24.70p 24.70p 23.50p 24.20p 34008
08/08/2018 25.20p 25.36p 23.50p 24.70p 220886
07/08/2018 26.80p 27.00p 24.43p 25.20p 152407
06/08/2018 26.50p 28.80p 26.40p 26.80p 533649
03/08/2018 24.20p 28.00p 23.64p 26.50p 964764
02/08/2018 24.70p 26.25p 23.35p 24.20p 866187

*Close Price adjusted for both dividends and splits