Totally (TLY) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
24/04/2017 55.50p 61.70p 55.50p 59.50p 714051
21/04/2017 56.50p 56.50p 55.00p 55.50p 36442
20/04/2017 56.75p 56.75p 56.00p 56.50p 5084
19/04/2017 56.75p 56.75p 56.00p 56.75p 15025
18/04/2017 56.75p 56.75p 56.00p 56.75p 10609
13/04/2017 56.50p 56.75p 56.00p 56.75p 25284
12/04/2017 58.00p 58.00p 56.00p 56.50p 16600
11/04/2017 58.50p 58.50p 56.00p 58.00p 19530
10/04/2017 58.50p 58.50p 58.50p 58.50p 0
07/04/2017 58.50p 58.50p 58.05p 58.50p 1500
06/04/2017 58.50p 58.50p 58.50p 58.50p 0
05/04/2017 58.50p 58.50p 58.00p 58.50p 5327
04/04/2017 59.50p 59.50p 57.00p 58.50p 10449
03/04/2017 59.50p 59.50p 55.97p 59.50p 32847
31/03/2017 59.50p 59.50p 57.00p 58.00p 102000
30/03/2017 59.50p 59.50p 57.00p 59.50p 345049
29/03/2017 59.50p 59.50p 57.00p 59.50p 25359
28/03/2017 61.00p 61.00p 57.00p 59.50p 7400
27/03/2017 59.00p 59.00p 58.00p 59.00p 4500
24/03/2017 59.00p 59.00p 59.00p 59.00p 0
23/03/2017 59.00p 59.00p 59.00p 59.00p 0
22/03/2017 59.00p 59.00p 57.00p 59.00p 12700
21/03/2017 59.00p 59.00p 58.00p 59.00p 43183
20/03/2017 59.50p 59.50p 59.00p 59.00p 5700
17/03/2017 59.00p 59.00p 58.00p 59.00p 8169
16/03/2017 59.00p 59.00p 58.00p 59.00p 6283
15/03/2017 59.00p 59.00p 58.00p 59.00p 2962
14/03/2017 59.00p 59.00p 58.00p 59.00p 13651
13/03/2017 59.50p 59.50p 58.00p 59.00p 15302
10/03/2017 59.00p 59.50p 59.00p 59.50p 57500
09/03/2017 59.00p 59.20p 58.00p 59.00p 1594
08/03/2017 59.00p 59.00p 58.00p 59.00p 22096
07/03/2017 59.00p 59.00p 58.00p 59.00p 23087
06/03/2017 58.50p 58.50p 58.00p 58.50p 6828
03/03/2017 58.50p 58.50p 58.00p 58.50p 160
02/03/2017 58.50p 58.50p 58.00p 58.50p 6687
01/03/2017 58.50p 58.50p 58.00p 58.50p 30709
28/02/2017 58.50p 58.50p 58.00p 58.50p 22643
27/02/2017 58.00p 59.00p 57.75p 58.50p 76929
24/02/2017 57.75p 57.75p 55.84p 57.75p 1256
23/02/2017 57.75p 57.75p 55.84p 57.75p 806
22/02/2017 57.75p 57.75p 57.75p 57.75p 0
21/02/2017 57.75p 57.75p 57.55p 57.75p 1195
20/02/2017 58.25p 58.31p 55.76p 57.75p 28906
17/02/2017 58.25p 58.25p 56.75p 58.25p 532
16/02/2017 58.25p 58.25p 56.75p 58.25p 1350
15/02/2017 58.25p 58.25p 56.75p 58.25p 2461
14/02/2017 58.25p 58.25p 56.75p 58.25p 502
13/02/2017 58.25p 58.25p 58.25p 58.25p 0
10/02/2017 58.25p 58.31p 56.75p 58.25p 5519
09/02/2017 58.25p 58.25p 58.25p 58.25p 0
08/02/2017 58.25p 58.25p 56.75p 58.25p 8317
07/02/2017 56.26p 56.27p 55.76p 56.26p 10661
06/02/2017 56.26p 56.27p 55.88p 56.26p 4981
03/02/2017 56.26p 56.26p 56.26p 56.26p 0
02/02/2017 56.26p 56.26p 56.26p 56.26p 0
01/02/2017 56.26p 56.26p 55.86p 56.26p 39
31/01/2017 56.26p 56.29p 55.82p 56.26p 26288
30/01/2017 56.26p 56.26p 55.76p 56.26p 6208
27/01/2017 56.26p 56.26p 56.26p 56.26p 0
26/01/2017 56.26p 56.26p 55.76p 56.26p 2563
25/01/2017 56.26p 56.26p 55.86p 56.26p 100
24/01/2017 56.26p 56.26p 55.76p 56.26p 2871
23/01/2017 56.26p 56.26p 55.81p 56.26p 1254
20/01/2017 56.26p 56.26p 55.76p 56.26p 6568
19/01/2017 56.26p 56.31p 55.86p 56.26p 2490
18/01/2017 53.77p 56.42p 53.77p 55.76p 15918
17/01/2017 58.25p 60.74p 51.00p 53.77p 53628
16/01/2017 55.76p 58.86p 55.76p 58.25p 13308
13/01/2017 55.76p 55.76p 55.76p 55.76p 0
12/01/2017 55.26p 56.75p 54.80p 55.76p 67660
11/01/2017 54.76p 54.76p 53.79p 54.76p 1439
10/01/2017 54.27p 54.76p 53.78p 54.76p 1808
09/01/2017 54.27p 54.27p 54.07p 54.27p 2009
06/01/2017 54.27p 54.27p 53.77p 54.27p 1647
05/01/2017 53.77p 54.27p 53.77p 54.27p 14843
04/01/2017 53.77p 53.77p 53.77p 53.77p 0
03/01/2017 53.77p 54.10p 52.77p 53.77p 3375
30/12/2016 53.77p 53.77p 53.77p 53.77p 0
29/12/2016 53.77p 53.77p 52.79p 53.77p 1433
28/12/2016 53.77p 53.77p 53.77p 53.77p 0
23/12/2016 53.77p 53.77p 53.77p 53.77p 0
22/12/2016 53.77p 53.77p 52.77p 53.77p 5273
21/12/2016 53.77p 53.77p 52.77p 53.77p 2009
20/12/2016 57.75p 57.75p 52.77p 53.77p 21691
19/12/2016 57.75p 57.75p 54.82p 57.75p 22923
16/12/2016 57.75p 57.75p 54.86p 57.75p 1016
15/12/2016 57.75p 59.54p 57.75p 57.75p 164
14/12/2016 57.75p 57.75p 57.75p 57.75p 0
13/12/2016 57.75p 57.75p 57.75p 57.75p 0
12/12/2016 56.75p 57.75p 56.75p 57.75p 5022
09/12/2016 56.75p 56.75p 56.75p 56.75p 0
08/12/2016 56.75p 56.75p 56.75p 56.75p 0
07/12/2016 58.75p 58.75p 54.76p 56.75p 18036
06/12/2016 59.74p 59.74p 57.75p 58.75p 3462
05/12/2016 59.74p 59.74p 59.74p 59.74p 0
02/12/2016 59.74p 60.74p 57.85p 59.74p 5300
01/12/2016 59.24p 60.74p 59.24p 59.74p 161
30/11/2016 59.24p 59.24p 59.24p 59.24p 0
29/11/2016 59.24p 59.24p 57.75p 59.24p 1506
28/11/2016 59.24p 59.24p 57.75p 59.24p 594
25/11/2016 57.75p 57.75p 57.75p 57.75p 0
24/11/2016 57.75p 57.75p 57.75p 57.75p 0
23/11/2016 57.75p 58.06p 55.76p 57.75p 6062
22/11/2016 57.25p 58.06p 57.25p 57.75p 3818
21/11/2016 56.26p 57.25p 54.86p 57.25p 305
18/11/2016 56.26p 57.75p 56.26p 56.26p 1731
17/11/2016 56.26p 57.75p 56.26p 56.26p 169
16/11/2016 57.25p 57.25p 54.76p 56.26p 1707
15/11/2016 57.25p 58.90p 54.76p 57.25p 4633
14/11/2016 57.25p 57.25p 57.25p 57.25p 0
11/11/2016 57.25p 57.25p 57.25p 57.25p 0
10/11/2016 57.25p 57.25p 57.25p 57.25p 0
09/11/2016 57.25p 59.24p 57.25p 57.25p 0
08/11/2016 59.24p 59.24p 56.75p 59.24p 100
07/11/2016 59.24p 59.99p 59.24p 59.24p 93
04/11/2016 59.24p 59.99p 56.85p 59.24p 2840
03/11/2016 59.24p 59.99p 59.24p 59.24p 100
02/11/2016 61.23p 62.22p 59.24p 59.24p 2661
01/11/2016 58.75p 58.75p 57.25p 58.75p 3013
31/10/2016 57.75p 59.74p 57.75p 58.75p 6026
28/10/2016 56.75p 59.74p 56.75p 56.75p 22597
27/10/2016 56.75p 56.75p 56.75p 56.75p 0
26/10/2016 56.75p 58.13p 56.75p 56.75p 1746
25/10/2016 56.75p 58.67p 53.77p 56.75p 8035
24/10/2016 58.25p 58.25p 54.76p 56.75p 4792
21/10/2016 58.75p 58.75p 55.76p 58.25p 8473
20/10/2016 59.74p 60.34p 57.75p 58.75p 3172
19/10/2016 59.74p 59.74p 59.74p 59.74p 0
18/10/2016 59.74p 59.74p 59.74p 59.74p 0
17/10/2016 59.74p 60.34p 59.74p 59.74p 162
14/10/2016 61.23p 61.23p 59.74p 59.74p 1506
13/10/2016 62.23p 62.23p 58.75p 61.23p 6026
12/10/2016 62.23p 64.37p 59.74p 62.23p 2284
11/10/2016 62.23p 62.23p 59.74p 62.23p 0
10/10/2016 56.26p 59.74p 56.26p 59.74p 14586
07/10/2016 55.76p 56.75p 53.07p 56.26p 24011
06/10/2016 55.76p 55.76p 55.01p 55.76p 1306
05/10/2016 55.76p 56.65p 54.86p 55.76p 5571
04/10/2016 60.74p 60.74p 54.76p 55.76p 22050
03/10/2016 63.23p 63.23p 59.74p 60.74p 29176
30/09/2016 64.22p 64.22p 61.83p 63.23p 502
29/09/2016 64.22p 66.36p 61.76p 64.22p 10652
28/09/2016 66.21p 66.21p 61.73p 64.22p 11404
27/09/2016 66.21p 66.21p 66.21p 66.21p 0
26/09/2016 66.21p 66.21p 66.21p 66.21p 0
23/09/2016 67.21p 67.21p 65.07p 66.21p 5506
22/09/2016 67.21p 68.50p 65.07p 67.21p 13661
21/09/2016 67.21p 67.21p 66.56p 67.21p 5223
20/09/2016 65.72p 67.71p 65.72p 67.21p 3867
19/09/2016 65.72p 65.72p 65.72p 65.72p 0
16/09/2016 64.72p 69.70p 63.13p 65.72p 14655
15/09/2016 64.72p 66.21p 64.72p 64.72p 148
14/09/2016 64.72p 64.72p 64.72p 64.72p 0
13/09/2016 65.72p 66.54p 63.82p 64.72p 10673
12/09/2016 65.72p 65.72p 65.72p 65.72p 0
09/09/2016 65.72p 65.72p 63.82p 65.72p 3775
08/09/2016 65.72p 67.31p 63.82p 65.72p 5216
07/09/2016 65.22p 67.11p 65.22p 65.72p 7387
06/09/2016 65.22p 65.22p 62.83p 65.22p 3515
05/09/2016 66.71p 66.71p 65.22p 65.22p 2886
02/09/2016 69.70p 69.70p 66.05p 66.71p 13910
01/09/2016 70.20p 71.69p 67.96p 69.70p 10367
31/08/2016 69.20p 72.44p 68.51p 70.20p 13760
30/08/2016 59.74p 69.70p 59.74p 69.20p 24945
26/08/2016 59.74p 61.73p 58.43p 59.74p 7846
25/08/2016 59.74p 59.74p 59.51p 59.74p 3
24/08/2016 59.74p 61.43p 58.43p 59.74p 1812
23/08/2016 59.74p 59.74p 59.74p 59.74p 0
22/08/2016 59.74p 61.53p 58.25p 59.74p 9250
19/08/2016 58.25p 59.74p 58.25p 59.74p 4337
18/08/2016 55.26p 59.64p 55.01p 58.25p 18434
17/08/2016 57.25p 57.25p 54.76p 55.26p 8254
16/08/2016 58.75p 58.75p 57.25p 57.25p 9045
15/08/2016 61.23p 61.63p 57.75p 58.75p 14854
12/08/2016 61.73p 61.73p 60.29p 61.23p 1410
11/08/2016 61.73p 63.50p 61.73p 61.73p 414
10/08/2016 61.73p 61.73p 61.73p 61.73p 0
09/08/2016 61.73p 63.72p 60.02p 61.73p 21091
08/08/2016 61.73p 63.50p 61.73p 61.73p 5022
05/08/2016 61.73p 61.73p 61.73p 61.73p 0
04/08/2016 62.23p 62.23p 60.95p 61.73p 5022
03/08/2016 62.23p 62.23p 60.95p 62.23p 2009
02/08/2016 62.73p 63.72p 60.84p 62.23p 18078
01/08/2016 62.73p 64.62p 60.84p 62.73p 1788
29/07/2016 65.72p 65.72p 60.74p 62.73p 18584
28/07/2016 67.21p 67.51p 64.27p 65.72p 25652
27/07/2016 67.21p 68.60p 67.21p 67.21p 201
26/07/2016 67.21p 68.60p 66.16p 67.21p 1306
25/07/2016 67.21p 67.21p 66.16p 67.21p 1184
22/07/2016 67.21p 68.60p 67.21p 67.21p 2009
21/07/2016 68.70p 69.50p 66.16p 67.21p 11912
20/07/2016 68.70p 69.50p 67.71p 68.70p 7785
19/07/2016 68.70p 69.50p 67.81p 68.70p 11843
18/07/2016 62.73p 70.69p 62.73p 68.70p 79344
15/07/2016 62.73p 63.72p 60.84p 62.73p 351
14/07/2016 62.73p 64.72p 60.74p 62.73p 20243
13/07/2016 62.73p 62.73p 62.73p 62.73p 0
12/07/2016 63.23p 63.23p 60.84p 62.73p 4345
11/07/2016 62.73p 64.62p 61.83p 63.23p 18034

*Close Price adjusted for both dividends and splits