Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy InterContinental Hotels Group (IHG) by Ben McPoland in The Motley Fool
- Buy Scottish Mortgage Inv Trust (SMT) by Ben McPoland in The Motley Fool
- Watch Filtronic (FTC) by Edward Sheldon in The Motley Fool
- Buy Lloyds Banking Group (LLOY) by Shore Capital
- Buy Bunzl (BNZL) by Shore Capital
- Hold Tortilla Mexican Grill (MEX) by Shore Capital
- Buy EnQuest (ENQ) by Canaccord Genuity
- Buy Hochschild Mining (HOC) by Canaccord Genuity
- Buy Tracsis (TRCS) by Berenberg
- Buy Angle (AGL) by Berenberg
- Buy Star Energy Group (STAR) by Canaccord Genuity
- Buy Jet2 (JET2) by Canaccord Genuity
- Buy ActiveOps (AOM) by Canaccord Genuity
- Buy Ecora Resources (ECOR) by Canaccord Genuity
- Buy Reckitt Benckiser Group (RKT) by Bank of America
- Avoid Ilika (IKA) by Steve Moore in ShareProphets
- Hold Vodafone Group (VOD) by Christopher Ruane in The Motley Fool
- Outperform Reckitt Benckiser Group (RKT) by RBC Capital
- Avoid Tinybuild Inc. (DI) (TBLD) by Steve Moore in ShareProphets
- Buy City of London Inv Trust (CTY) by Alan Oscroft in The Motley Fool
Totally (TLY) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/04/2024 | 4.75p | 4.85p | 4.69p | 4.70p | 161278 |
| 23/04/2024 | 4.75p | 5.00p | 4.50p | 4.75p | 75213 |
| 22/04/2024 | 4.60p | 5.00p | 4.50p | 4.75p | 384959 |
| 19/04/2024 | 4.60p | 5.00p | 4.20p | 4.60p | 17248 |
| 18/04/2024 | 4.60p | 4.70p | 4.28p | 4.60p | 3395036 |
| 17/04/2024 | 4.60p | 5.00p | 4.20p | 4.60p | 48920 |
| 16/04/2024 | 4.60p | 4.96p | 4.32p | 4.60p | 1508395 |
| 15/04/2024 | 4.60p | 4.96p | 4.32p | 4.60p | 124942 |
| 12/04/2024 | 4.48p | 5.00p | 4.20p | 4.20p | 178968 |
| 11/04/2024 | 4.35p | 4.75p | 4.27p | 4.48p | 100909 |
| 10/04/2024 | 4.75p | 5.00p | 4.26p | 4.35p | 663944 |
| 09/04/2024 | 4.30p | 4.90p | 4.18p | 4.75p | 1635720 |
| 08/04/2024 | 4.00p | 4.46p | 3.83p | 4.30p | 674210 |
| 05/04/2024 | 4.15p | 4.30p | 3.73p | 4.00p | 907630 |
| 04/04/2024 | 4.35p | 4.50p | 3.90p | 4.15p | 707144 |
| 03/04/2024 | 4.40p | 4.70p | 4.07p | 4.35p | 438803 |
| 02/04/2024 | 4.90p | 5.30p | 4.15p | 4.40p | 1578932 |
| 28/03/2024 | 5.15p | 5.30p | 4.70p | 4.80p | 1251741 |
| 27/03/2024 | 5.15p | 5.30p | 5.06p | 5.15p | 556027 |
| 26/03/2024 | 5.50p | 5.50p | 4.98p | 5.15p | 1085844 |
| 25/03/2024 | 5.50p | 5.99p | 5.00p | 5.50p | 490558 |
| 22/03/2024 | 5.50p | 6.00p | 5.00p | 5.50p | 144370 |
| 21/03/2024 | 5.50p | 5.50p | 5.33p | 5.50p | 22764 |
| 20/03/2024 | 5.50p | 5.50p | 5.25p | 5.50p | 205149 |
| 19/03/2024 | 5.50p | 6.00p | 5.00p | 5.25p | 495133 |
| 18/03/2024 | 5.50p | 6.00p | 5.00p | 5.50p | 193341 |
| 15/03/2024 | 5.50p | 5.50p | 5.27p | 5.50p | 6108 |
| 14/03/2024 | 5.75p | 6.00p | 5.00p | 5.50p | 161544 |
| 13/03/2024 | 5.75p | 5.98p | 5.50p | 5.75p | 132192 |
| 12/03/2024 | 5.60p | 6.00p | 5.50p | 5.75p | 400268 |
| 11/03/2024 | 5.50p | 6.00p | 5.20p | 5.60p | 527241 |
| 08/03/2024 | 5.25p | 5.80p | 5.00p | 5.50p | 382306 |
| 07/03/2024 | 5.25p | 5.48p | 5.21p | 5.25p | 141459 |
| 06/03/2024 | 5.75p | 6.00p | 5.08p | 5.25p | 866540 |
| 05/03/2024 | 5.75p | 6.00p | 5.50p | 5.75p | 47167 |
| 04/03/2024 | 5.75p | 6.00p | 5.50p | 5.75p | 168522 |
| 01/03/2024 | 5.75p | 5.96p | 5.50p | 5.75p | 386324 |
| 29/02/2024 | 5.75p | 5.96p | 5.55p | 5.75p | 8268 |
| 28/02/2024 | 5.75p | 5.95p | 5.61p | 5.75p | 159384 |
| 27/02/2024 | 6.10p | 6.20p | 5.61p | 5.75p | 150061 |
| 26/02/2024 | 6.10p | 6.10p | 6.00p | 6.10p | 2344 |
| 23/02/2024 | 6.10p | 6.20p | 6.00p | 6.10p | 39247 |
| 22/02/2024 | 6.25p | 6.50p | 5.88p | 6.10p | 361479 |
| 21/02/2024 | 6.75p | 7.00p | 6.13p | 6.25p | 510604 |
| 20/02/2024 | 6.75p | 6.84p | 6.74p | 6.75p | 182530 |
| 19/02/2024 | 7.10p | 7.40p | 6.50p | 6.75p | 468243 |
| 16/02/2024 | 6.35p | 8.00p | 6.10p | 7.10p | 1414902 |
| 15/02/2024 | 6.25p | 6.50p | 6.10p | 6.35p | 180312 |
| 14/02/2024 | 6.25p | 6.43p | 6.10p | 6.10p | 44638 |
| 13/02/2024 | 6.25p | 6.47p | 6.09p | 6.25p | 122825 |
| 12/02/2024 | 6.25p | 6.44p | 6.00p | 6.25p | 337613 |
| 09/02/2024 | 6.25p | 6.34p | 6.00p | 6.25p | 330349 |
| 08/02/2024 | 6.25p | 6.50p | 6.00p | 6.25p | 1221207 |
| 07/02/2024 | 6.75p | 6.75p | 6.00p | 6.25p | 1047830 |
| 06/02/2024 | 5.60p | 7.00p | 5.50p | 6.56p | 2290975 |
| 05/02/2024 | 4.40p | 5.75p | 4.31p | 5.60p | 2367767 |
| 02/02/2024 | 4.40p | 4.40p | 4.22p | 4.40p | 4761246 |
| 01/02/2024 | 4.35p | 4.50p | 4.30p | 4.40p | 1146660 |
| 31/01/2024 | 4.35p | 4.50p | 4.20p | 4.35p | 43055 |
| 30/01/2024 | 4.35p | 4.50p | 4.20p | 4.40p | 92882 |
| 29/01/2024 | 4.35p | 4.50p | 4.20p | 4.35p | 150066 |
| 26/01/2024 | 4.15p | 4.50p | 4.15p | 4.35p | 380572 |
| 25/01/2024 | 4.25p | 4.25p | 4.05p | 4.15p | 949962 |
| 24/01/2024 | 4.35p | 4.50p | 4.13p | 4.25p | 272299 |
| 23/01/2024 | 4.58p | 4.65p | 4.05p | 4.25p | 3441490 |
| 22/01/2024 | 4.68p | 4.75p | 4.50p | 4.58p | 3319701 |
| 19/01/2024 | 4.80p | 4.80p | 4.60p | 4.68p | 760939 |
| 18/01/2024 | 4.63p | 4.95p | 4.60p | 4.80p | 1320429 |
| 17/01/2024 | 4.68p | 4.75p | 4.50p | 4.63p | 1028998 |
| 16/01/2024 | 5.10p | 5.20p | 4.75p | 4.75p | 354054 |
| 15/01/2024 | 5.10p | 5.20p | 5.00p | 5.10p | 53790 |
| 12/01/2024 | 5.10p | 5.10p | 5.00p | 5.10p | 160569 |
| 11/01/2024 | 5.10p | 5.20p | 5.00p | 5.10p | 391055 |
| 10/01/2024 | 4.75p | 5.50p | 4.75p | 5.00p | 1919006 |
| 09/01/2024 | 4.90p | 5.00p | 4.50p | 4.63p | 132143 |
| 08/01/2024 | 4.90p | 4.98p | 4.84p | 4.90p | 94077 |
| 05/01/2024 | 4.90p | 4.90p | 4.80p | 4.90p | 148441 |
| 04/01/2024 | 4.90p | 5.00p | 4.75p | 4.90p | 200973 |
| 03/01/2024 | 4.90p | 5.20p | 4.85p | 4.90p | 304891 |
| 02/01/2024 | 4.85p | 5.14p | 4.70p | 4.90p | 1084656 |
| 29/12/2023 | 5.25p | 5.25p | 4.72p | 4.85p | 612003 |
| 28/12/2023 | 5.35p | 5.50p | 5.00p | 5.25p | 535701 |
| 27/12/2023 | 5.35p | 5.50p | 5.20p | 5.35p | 128893 |
| 22/12/2023 | 5.60p | 5.70p | 5.18p | 5.35p | 320716 |
| 21/12/2023 | 5.80p | 5.90p | 5.50p | 5.60p | 1031023 |
| 20/12/2023 | 5.50p | 5.90p | 5.50p | 5.80p | 2156309 |
| 19/12/2023 | 5.10p | 5.68p | 5.10p | 5.50p | 1582188 |
| 18/12/2023 | 5.10p | 5.20p | 5.00p | 5.10p | 531251 |
| 15/12/2023 | 5.15p | 5.20p | 5.00p | 5.10p | 262652 |
| 14/12/2023 | 4.90p | 5.37p | 4.90p | 5.15p | 820823 |
| 13/12/2023 | 4.90p | 5.00p | 4.70p | 4.90p | 1464623 |
| 12/12/2023 | 5.15p | 5.30p | 4.63p | 4.90p | 1056870 |
| 11/12/2023 | 5.25p | 5.50p | 4.50p | 4.50p | 389326 |
| 08/12/2023 | 4.90p | 5.50p | 4.80p | 5.25p | 1658312 |
| 07/12/2023 | 5.00p | 5.20p | 4.50p | 5.00p | 1855856 |
| 06/12/2023 | 5.10p | 5.24p | 4.80p | 5.00p | 2004183 |
| 05/12/2023 | 4.75p | 5.30p | 4.50p | 5.20p | 2252505 |
| 04/12/2023 | 4.55p | 5.00p | 4.11p | 4.75p | 4571567 |
| 01/12/2023 | 5.25p | 5.50p | 4.50p | 4.50p | 4698416 |
| 30/11/2023 | 6.10p | 6.50p | 4.60p | 5.25p | 23605484 |
| 29/11/2023 | 6.35p | 6.50p | 5.55p | 5.75p | 2358149 |
| 28/11/2023 | 7.25p | 7.25p | 6.00p | 6.35p | 3290173 |
| 27/11/2023 | 9.25p | 9.50p | 8.50p | 8.75p | 533793 |
| 24/11/2023 | 8.25p | 9.50p | 8.21p | 9.25p | 1905577 |
| 23/11/2023 | 7.35p | 8.50p | 7.35p | 8.02p | 1191440 |
| 22/11/2023 | 7.25p | 7.50p | 7.18p | 7.35p | 401633 |
| 21/11/2023 | 7.20p | 7.50p | 7.00p | 7.25p | 259833 |
| 20/11/2023 | 7.20p | 7.34p | 7.00p | 7.20p | 129933 |
| 17/11/2023 | 7.20p | 7.32p | 7.10p | 7.20p | 34709 |
| 16/11/2023 | 7.20p | 7.40p | 7.10p | 7.20p | 282919 |
| 15/11/2023 | 7.20p | 7.34p | 7.10p | 7.20p | 1006737 |
| 14/11/2023 | 7.40p | 7.50p | 7.20p | 7.20p | 368900 |
| 13/11/2023 | 7.60p | 7.80p | 7.20p | 7.40p | 4911 |
| 10/11/2023 | 7.60p | 8.00p | 7.28p | 7.60p | 78449 |
| 09/11/2023 | 7.60p | 7.82p | 7.33p | 7.60p | 291027 |
| 08/11/2023 | 6.95p | 7.66p | 6.95p | 7.60p | 2038530 |
| 07/11/2023 | 6.35p | 7.35p | 6.26p | 6.95p | 463636 |
| 06/11/2023 | 6.35p | 6.60p | 6.26p | 6.35p | 10275 |
| 03/11/2023 | 6.35p | 6.50p | 6.20p | 6.35p | 532850 |
| 02/11/2023 | 6.25p | 6.50p | 6.01p | 6.35p | 877181 |
| 01/11/2023 | 6.25p | 6.25p | 6.04p | 6.25p | 2428779 |
| 31/10/2023 | 6.25p | 6.50p | 6.00p | 6.25p | 74204 |
| 30/10/2023 | 6.25p | 6.48p | 6.00p | 6.25p | 419 |
| 27/10/2023 | 6.25p | 6.50p | 5.60p | 6.25p | 261828 |
| 26/10/2023 | 6.25p | 6.25p | 6.00p | 6.25p | 29756 |
| 25/10/2023 | 6.25p | 6.50p | 6.00p | 6.25p | 26501 |
| 24/10/2023 | 6.25p | 6.25p | 6.00p | 6.00p | 101113 |
| 23/10/2023 | 6.50p | 6.80p | 6.00p | 6.25p | 425881 |
| 20/10/2023 | 6.75p | 7.00p | 6.10p | 6.50p | 245832 |
| 19/10/2023 | 6.75p | 7.00p | 6.50p | 6.75p | 42201 |
| 18/10/2023 | 7.25p | 7.25p | 6.75p | 6.75p | 98104 |
| 17/10/2023 | 7.25p | 7.50p | 7.00p | 7.25p | 174441 |
| 16/10/2023 | 7.25p | 7.49p | 7.13p | 7.25p | 80286 |
| 13/10/2023 | 7.60p | 7.70p | 7.00p | 7.25p | 344981 |
| 12/10/2023 | 7.60p | 7.70p | 7.50p | 7.60p | 160065 |
| 11/10/2023 | 7.60p | 7.70p | 7.50p | 7.60p | 559263 |
| 10/10/2023 | 7.60p | 7.60p | 7.50p | 7.60p | 2108 |
| 09/10/2023 | 7.75p | 7.75p | 7.50p | 7.60p | 84246 |
| 06/10/2023 | 8.00p | 8.12p | 7.50p | 7.75p | 303166 |
| 05/10/2023 | 7.75p | 8.40p | 7.75p | 8.00p | 550255 |
| 04/10/2023 | 7.30p | 7.96p | 7.10p | 7.75p | 543982 |
| 03/10/2023 | 7.15p | 7.30p | 7.00p | 7.25p | 1101782 |
| 02/10/2023 | 7.25p | 7.30p | 6.75p | 7.15p | 634366 |
| 29/09/2023 | 6.65p | 7.50p | 6.65p | 7.25p | 1772866 |
| 28/09/2023 | 6.40p | 6.80p | 6.30p | 6.65p | 2680743 |
| 27/09/2023 | 6.75p | 7.00p | 6.31p | 6.40p | 669025 |
| 26/09/2023 | 7.15p | 7.30p | 6.50p | 6.80p | 1110276 |
| 25/09/2023 | 7.15p | 7.30p | 7.06p | 7.15p | 144005 |
| 22/09/2023 | 7.25p | 7.60p | 7.09p | 7.15p | 312651 |
| 21/09/2023 | 7.65p | 7.79p | 7.18p | 7.25p | 395386 |
| 20/09/2023 | 7.75p | 7.88p | 7.50p | 7.65p | 163185 |
| 19/09/2023 | 7.75p | 8.00p | 7.50p | 7.75p | 370089 |
| 18/09/2023 | 7.75p | 8.00p | 7.50p | 7.80p | 604524 |
| 15/09/2023 | 8.10p | 8.20p | 7.53p | 7.75p | 830493 |
| 14/09/2023 | 8.10p | 8.20p | 8.00p | 8.10p | 56097 |
| 13/09/2023 | 8.10p | 8.20p | 8.00p | 8.10p | 268640 |
| 12/09/2023 | 8.15p | 8.27p | 8.00p | 8.10p | 132818 |
| 11/09/2023 | 8.35p | 8.50p | 8.00p | 8.15p | 165407 |
| 08/09/2023 | 8.35p | 8.35p | 7.80p | 8.35p | 80133 |
| 07/09/2023 | 8.35p | 8.50p | 8.00p | 8.35p | 211071 |
| 06/09/2023 | 8.60p | 8.70p | 8.00p | 8.00p | 449358 |
| 05/09/2023 | 8.75p | 9.00p | 8.56p | 8.60p | 154131 |
| 04/09/2023 | 8.75p | 9.00p | 8.50p | 8.75p | 699814 |
| 01/09/2023 | 10.25p | 10.25p | 8.50p | 8.75p | 3668559 |
| 31/08/2023 | 10.63p | 10.75p | 10.60p | 10.63p | 208523 |
| 30/08/2023 | 11.25p | 11.28p | 10.50p | 10.63p | 711294 |
| 29/08/2023 | 11.75p | 12.00p | 11.04p | 11.25p | 398679 |
| 25/08/2023 | 11.75p | 12.00p | 11.50p | 11.75p | 90240 |
| 24/08/2023 | 11.75p | 12.00p | 11.57p | 11.75p | 64276 |
| 23/08/2023 | 11.75p | 11.99p | 11.50p | 11.75p | 298881 |
| 22/08/2023 | 12.25p | 12.25p | 11.75p | 11.75p | 386170 |
| 21/08/2023 | 12.50p | 13.00p | 12.00p | 12.25p | 50125 |
| 18/08/2023 | 12.25p | 13.00p | 12.13p | 12.50p | 201904 |
| 17/08/2023 | 12.13p | 12.50p | 12.13p | 12.25p | 182636 |
| 16/08/2023 | 12.00p | 12.50p | 11.75p | 12.13p | 308835 |
| 15/08/2023 | 12.50p | 12.50p | 11.80p | 12.00p | 365002 |
| 14/08/2023 | 11.88p | 12.63p | 11.81p | 12.50p | 809794 |
| 11/08/2023 | 11.75p | 12.50p | 11.50p | 11.88p | 228723 |
| 10/08/2023 | 11.75p | 12.00p | 11.56p | 11.75p | 206305 |
| 09/08/2023 | 12.00p | 12.00p | 11.50p | 11.75p | 439524 |
| 08/08/2023 | 12.50p | 12.57p | 12.00p | 12.00p | 398147 |
| 07/08/2023 | 12.50p | 12.75p | 12.37p | 12.50p | 799774 |
| 04/08/2023 | 11.75p | 12.75p | 11.75p | 12.50p | 734015 |
| 03/08/2023 | 11.88p | 12.25p | 11.50p | 11.75p | 165066 |
| 02/08/2023 | 12.25p | 12.50p | 11.88p | 11.88p | 252842 |
| 01/08/2023 | 12.63p | 12.75p | 12.00p | 12.25p | 217958 |
| 31/07/2023 | 12.75p | 13.00p | 12.50p | 12.63p | 163669 |
| 28/07/2023 | 12.63p | 13.00p | 12.51p | 12.75p | 461644 |
| 27/07/2023 | 12.88p | 13.25p | 12.50p | 12.63p | 349992 |
| 26/07/2023 | 12.63p | 13.25p | 12.63p | 12.88p | 385020 |
| 25/07/2023 | 13.38p | 13.49p | 12.60p | 12.63p | 1498428 |
| 24/07/2023 | 12.13p | 13.50p | 12.00p | 13.38p | 1439470 |
| 21/07/2023 | 12.00p | 12.25p | 12.00p | 12.13p | 739907 |
| 20/07/2023 | 11.88p | 12.24p | 11.75p | 12.00p | 963235 |
| 19/07/2023 | 11.13p | 12.00p | 11.10p | 11.88p | 2058428 |
| 18/07/2023 | 11.63p | 11.75p | 11.00p | 11.13p | 449427 |
| 17/07/2023 | 11.88p | 12.00p | 11.11p | 11.30p | 918473 |
| 14/07/2023 | 12.25p | 12.50p | 11.77p | 11.88p | 622080 |
| 13/07/2023 | 11.63p | 12.50p | 11.50p | 12.25p | 1657225 |
| 12/07/2023 | 11.63p | 11.74p | 11.00p | 11.63p | 2649115 |
*Close Price adjusted for both dividends and splits