Totally (TLY) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
01/08/2018 22.70p 25.40p 22.30p 24.70p 1593022
31/07/2018 22.80p 24.50p 22.80p 23.20p 107756
30/07/2018 22.50p 23.00p 21.02p 22.50p 316713
27/07/2018 23.20p 23.26p 22.15p 22.50p 150979
26/07/2018 23.20p 23.33p 23.05p 23.20p 415296
25/07/2018 22.20p 24.20p 22.20p 23.20p 979754
24/07/2018 20.70p 23.00p 20.35p 22.00p 147085
23/07/2018 21.50p 22.50p 20.30p 20.70p 196520
20/07/2018 21.50p 21.80p 21.00p 21.50p 163652
19/07/2018 21.90p 21.90p 21.00p 21.20p 28462
18/07/2018 22.40p 22.40p 20.20p 21.90p 844944
17/07/2018 23.30p 23.50p 21.50p 22.40p 97816
16/07/2018 24.50p 24.78p 23.00p 23.30p 105865
13/07/2018 23.30p 23.30p 23.01p 23.30p 49405
12/07/2018 23.50p 23.50p 23.20p 23.30p 96786
11/07/2018 24.10p 24.10p 23.01p 23.50p 671394
10/07/2018 22.00p 24.96p 22.00p 24.10p 1239117
09/07/2018 20.90p 20.98p 20.55p 20.80p 29114
06/07/2018 21.60p 21.60p 20.40p 20.90p 89467
05/07/2018 21.60p 21.65p 21.50p 21.50p 5653
04/07/2018 21.60p 21.50p 21.50p 21.50p 82506
03/07/2018 21.60p 21.60p 21.00p 21.50p 16563
02/07/2018 22.30p 22.30p 21.10p 21.60p 26000
29/06/2018 22.50p 22.50p 22.01p 22.30p 11898
28/06/2018 22.50p 22.70p 22.02p 22.50p 4922
27/06/2018 23.00p 23.00p 22.00p 22.50p 79858
26/06/2018 22.00p 23.80p 22.00p 23.00p 234269
25/06/2018 21.30p 22.00p 20.67p 22.00p 129365
22/06/2018 21.30p 21.30p 21.00p 21.30p 58639
21/06/2018 22.10p 22.60p 21.00p 21.30p 147405
20/06/2018 22.50p 22.70p 21.20p 22.10p 100796
19/06/2018 22.70p 22.99p 22.10p 22.50p 105654
18/06/2018 24.20p 24.20p 22.51p 22.70p 128193
15/06/2018 23.50p 24.20p 23.41p 24.20p 70047
14/06/2018 22.50p 23.50p 22.30p 23.50p 88566
13/06/2018 23.30p 23.65p 22.50p 22.50p 153266
12/06/2018 23.30p 23.70p 22.88p 23.30p 43034
11/06/2018 23.80p 23.80p 22.95p 23.30p 84148
08/06/2018 23.80p 24.57p 23.53p 23.80p 33307
07/06/2018 23.60p 24.50p 23.60p 23.80p 34995
06/06/2018 22.80p 23.60p 22.35p 23.60p 88409
05/06/2018 23.50p 24.35p 22.32p 22.80p 169129
04/06/2018 22.30p 23.80p 21.00p 23.50p 293525
01/06/2018 22.30p 22.57p 22.01p 22.30p 81505
31/05/2018 23.20p 23.30p 22.10p 22.30p 40960
30/05/2018 23.80p 23.80p 23.00p 23.20p 29784
29/05/2018 23.50p 23.50p 22.00p 23.50p 147489
25/05/2018 23.10p 23.88p 22.00p 23.80p 383784
24/05/2018 23.40p 23.40p 22.20p 22.60p 208634
23/05/2018 24.30p 24.30p 23.00p 23.40p 67775
22/05/2018 24.30p 24.50p 23.40p 24.30p 146794
21/05/2018 25.30p 25.30p 23.00p 24.30p 235798
18/05/2018 25.30p 25.33p 24.25p 25.30p 40575
17/05/2018 26.20p 26.97p 25.00p 25.30p 183595
16/05/2018 26.50p 26.50p 25.40p 25.70p 252188
15/05/2018 27.20p 27.28p 26.40p 26.70p 138519
14/05/2018 26.10p 27.69p 25.01p 27.20p 385823
11/05/2018 28.00p 28.80p 26.10p 26.30p 251866
10/05/2018 27.50p 27.50p 26.64p 27.00p 126770
09/05/2018 28.50p 29.30p 27.00p 27.90p 294371
08/05/2018 25.20p 29.66p 25.20p 28.10p 1148670
04/05/2018 24.20p 27.80p 24.01p 25.00p 1457218
03/05/2018 24.00p 24.45p 21.50p 24.20p 1294023
02/05/2018 24.00p 24.00p 23.00p 23.50p 37685
01/05/2018 24.20p 24.20p 23.00p 23.50p 83913
30/04/2018 24.20p 24.30p 23.43p 24.20p 107461
27/04/2018 24.00p 25.10p 23.55p 24.20p 174529
26/04/2018 24.00p 24.75p 23.46p 24.00p 249526
25/04/2018 24.50p 24.88p 24.00p 24.00p 128625
24/04/2018 24.00p 24.88p 23.65p 24.50p 404455
23/04/2018 23.00p 26.00p 23.00p 24.00p 389999
20/04/2018 22.50p 23.00p 21.00p 23.00p 223952
19/04/2018 20.50p 24.00p 20.02p 22.50p 1094459
18/04/2018 22.50p 22.50p 20.00p 20.50p 97153
17/04/2018 22.50p 22.78p 22.00p 22.50p 165282
16/04/2018 24.10p 24.10p 22.00p 22.50p 24113
13/04/2018 24.20p 24.34p 24.00p 24.10p 176971
12/04/2018 24.20p 24.25p 24.01p 24.20p 11942
11/04/2018 24.30p 24.30p 24.01p 24.20p 32812
10/04/2018 24.50p 24.95p 24.00p 24.30p 30983
09/04/2018 24.50p 24.50p 24.00p 24.50p 22788
06/04/2018 24.50p 25.00p 24.10p 24.50p 19120
05/04/2018 24.50p 25.00p 24.05p 24.50p 17000
04/04/2018 24.50p 24.92p 24.50p 24.50p 39995
03/04/2018 24.50p 25.00p 24.00p 24.50p 26925
29/03/2018 25.50p 25.98p 24.50p 24.50p 11196
28/03/2018 27.00p 27.80p 25.00p 25.50p 132141
27/03/2018 26.50p 26.74p 26.10p 26.50p 42123
26/03/2018 26.10p 26.50p 26.10p 26.50p 17500
23/03/2018 26.10p 26.19p 26.10p 26.10p 26383
22/03/2018 26.10p 26.50p 26.00p 26.10p 54135
21/03/2018 27.30p 27.50p 26.00p 26.10p 96776
20/03/2018 29.00p 29.80p 27.01p 29.00p 27878
19/03/2018 30.00p 30.00p 28.20p 29.00p 96185
16/03/2018 30.00p 30.90p 30.00p 30.50p 29582
15/03/2018 33.50p 34.40p 30.00p 30.50p 137943
14/03/2018 34.00p 34.00p 31.55p 32.00p 49712
13/03/2018 34.00p 34.00p 31.50p 34.00p 30617
12/03/2018 34.00p 34.00p 33.00p 34.00p 3909
09/03/2018 34.00p 34.00p 33.00p 34.00p 5446
08/03/2018 34.00p 34.00p 33.00p 34.00p 4820
07/03/2018 34.50p 34.98p 34.00p 34.00p 5740
06/03/2018 34.50p 34.50p 34.10p 34.50p 5386
05/03/2018 35.00p 35.00p 34.10p 34.50p 16570
02/03/2018 35.50p 35.50p 34.20p 35.00p 2392
01/03/2018 36.50p 36.50p 35.00p 35.50p 22734
28/02/2018 37.00p 37.15p 35.06p 36.50p 19595
27/02/2018 37.00p 37.00p 37.00p 37.00p 0
26/02/2018 37.00p 37.00p 37.00p 37.00p 0
23/02/2018 37.00p 37.20p 36.00p 37.00p 10197
22/02/2018 37.00p 37.00p 37.00p 37.00p 0
21/02/2018 37.00p 37.00p 36.00p 37.00p 644
20/02/2018 37.50p 37.50p 36.06p 37.00p 19225
19/02/2018 38.00p 38.00p 37.04p 38.00p 247
16/02/2018 38.00p 38.00p 36.00p 38.00p 5000
15/02/2018 39.00p 39.00p 37.00p 38.00p 16381
14/02/2018 39.50p 39.00p 39.00p 39.00p 0
13/02/2018 39.00p 39.00p 38.00p 39.00p 4169
12/02/2018 39.00p 39.00p 38.00p 39.00p 2628
09/02/2018 40.00p 40.00p 37.00p 39.00p 32638
08/02/2018 39.50p 40.40p 38.25p 40.00p 20649
07/02/2018 39.00p 39.94p 37.40p 39.50p 8025
06/02/2018 40.50p 41.79p 38.19p 39.00p 41656
05/02/2018 42.00p 42.35p 40.00p 41.50p 22888
02/02/2018 40.50p 43.00p 40.50p 42.50p 98069
01/02/2018 40.50p 41.80p 39.15p 40.50p 6659
31/01/2018 40.50p 41.80p 39.10p 40.50p 13794
30/01/2018 41.50p 41.50p 38.12p 40.50p 37345
29/01/2018 38.50p 41.70p 38.50p 41.50p 117700
26/01/2018 38.00p 39.00p 37.10p 38.50p 45601
25/01/2018 38.00p 38.20p 37.10p 38.00p 14096
24/01/2018 37.50p 37.50p 36.06p 37.50p 3915
23/01/2018 37.50p 37.50p 37.50p 37.50p 8317
22/01/2018 39.00p 39.00p 36.25p 37.50p 30984
19/01/2018 39.00p 39.00p 38.04p 39.00p 5132
18/01/2018 39.00p 39.44p 38.04p 39.00p 1668
17/01/2018 39.00p 39.86p 38.30p 39.00p 42778
16/01/2018 39.00p 39.90p 38.04p 39.00p 15438
15/01/2018 40.00p 40.00p 38.12p 39.00p 81489
12/01/2018 40.50p 40.50p 39.00p 40.00p 41244
11/01/2018 42.00p 42.00p 39.00p 40.50p 65902
10/01/2018 42.00p 42.40p 40.08p 42.00p 16717
09/01/2018 41.00p 43.80p 40.00p 42.00p 145887
08/01/2018 41.50p 41.50p 36.20p 38.00p 40394
05/01/2018 40.50p 43.00p 40.00p 41.50p 115798
04/01/2018 36.00p 40.96p 36.00p 40.50p 91771
03/01/2018 34.00p 36.94p 34.00p 36.00p 62171
02/01/2018 32.00p 35.00p 32.00p 34.00p 146186
29/12/2017 32.25p 32.93p 31.59p 32.25p 43493
28/12/2017 32.25p 32.93p 31.58p 32.25p 21748
27/12/2017 32.25p 32.93p 31.53p 32.25p 23376
22/12/2017 32.25p 32.25p 31.53p 32.25p 1691
21/12/2017 32.25p 32.93p 32.25p 32.25p 11000
20/12/2017 32.00p 32.97p 31.73p 32.25p 138298
19/12/2017 32.00p 32.30p 31.00p 32.00p 10843
18/12/2017 32.00p 32.30p 31.50p 32.00p 22739
15/12/2017 32.00p 32.30p 32.00p 32.00p 13058
14/12/2017 32.50p 32.50p 31.00p 32.00p 1000
13/12/2017 32.50p 32.95p 31.00p 32.50p 74238
12/12/2017 32.50p 33.00p 31.00p 32.50p 7444
11/12/2017 33.50p 33.50p 31.00p 32.50p 31161
08/12/2017 33.50p 33.50p 31.00p 33.50p 18885
07/12/2017 33.50p 33.50p 32.00p 33.50p 22007
06/12/2017 33.50p 34.40p 32.00p 33.50p 39139
05/12/2017 33.50p 33.70p 32.50p 33.50p 16959
04/12/2017 33.50p 33.70p 32.00p 33.50p 24721
01/12/2017 33.50p 33.50p 33.50p 33.50p 29695
30/11/2017 32.50p 34.50p 32.00p 33.50p 231892
29/11/2017 33.00p 33.00p 32.00p 32.50p 12459
28/11/2017 33.00p 33.00p 32.00p 33.00p 13080
27/11/2017 33.75p 34.50p 32.00p 33.00p 22591
24/11/2017 33.75p 33.75p 33.22p 33.75p 1339
23/11/2017 33.75p 33.75p 33.15p 33.75p 17739
22/11/2017 33.50p 33.88p 33.00p 33.75p 71652
21/11/2017 33.25p 33.25p 33.01p 33.25p 14950
20/11/2017 33.50p 33.60p 32.00p 33.25p 15794
17/11/2017 33.50p 33.60p 33.02p 33.50p 14964
16/11/2017 34.50p 34.50p 33.50p 33.50p 10000
15/11/2017 34.50p 34.50p 33.00p 34.50p 13540
14/11/2017 34.50p 34.50p 33.15p 34.50p 9839
13/11/2017 34.50p 35.25p 34.20p 35.00p 78807
10/11/2017 34.50p 35.20p 34.20p 35.00p 12414
09/11/2017 35.50p 35.65p 33.00p 35.00p 52605
08/11/2017 36.00p 36.20p 35.02p 35.50p 81284
07/11/2017 37.00p 37.98p 35.00p 36.00p 88244
06/11/2017 38.50p 39.00p 37.00p 37.50p 116190
03/11/2017 38.50p 39.25p 36.50p 38.50p 11029
02/11/2017 39.50p 40.00p 37.00p 38.50p 39973
01/11/2017 40.50p 41.10p 38.00p 39.50p 98586
31/10/2017 40.50p 41.31p 39.06p 40.50p 45900
30/10/2017 38.50p 40.95p 38.15p 40.50p 209702
27/10/2017 41.25p 41.74p 37.75p 38.50p 152847
26/10/2017 43.50p 43.90p 38.50p 41.25p 478940
25/10/2017 46.50p 46.50p 43.00p 43.50p 77772
24/10/2017 47.00p 47.09p 45.50p 46.50p 51093
23/10/2017 47.00p 47.15p 45.50p 47.00p 41633
20/10/2017 46.75p 47.75p 45.50p 47.00p 29156
19/10/2017 46.00p 47.85p 45.00p 46.75p 168263
18/10/2017 49.00p 49.00p 45.00p 46.00p 196499
17/10/2017 51.50p 51.50p 48.00p 49.00p 58867

*Close Price adjusted for both dividends and splits