Totally (TLY) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
01/07/2016 59.74p 61.45p 57.25p 59.24p 6287
30/06/2016 59.74p 61.49p 59.74p 59.74p 6026
29/06/2016 61.23p 61.23p 59.74p 59.74p 5865
28/06/2016 61.23p 61.23p 59.84p 61.23p 5213
27/06/2016 61.23p 62.63p 60.52p 61.23p 219
24/06/2016 59.74p 62.69p 57.75p 61.23p 18613
23/06/2016 62.23p 63.72p 60.41p 62.23p 23922
22/06/2016 62.23p 63.53p 60.24p 62.23p 3694
21/06/2016 63.23p 63.62p 59.84p 62.23p 20172
20/06/2016 62.23p 63.72p 60.85p 63.23p 10847
17/06/2016 61.23p 64.72p 60.74p 62.23p 85039
16/06/2016 55.26p 61.73p 51.62p 61.23p 92016
15/06/2016 55.26p 55.26p 55.26p 55.26p 0
14/06/2016 54.27p 55.76p 54.27p 55.26p 12656
13/06/2016 54.27p 55.31p 54.27p 54.27p 11048
10/06/2016 53.27p 55.26p 51.40p 54.27p 35346
09/06/2016 53.27p 54.12p 51.40p 53.27p 17751
08/06/2016 53.27p 55.76p 51.40p 53.27p 20759
07/06/2016 53.27p 54.12p 53.27p 53.27p 1085
06/06/2016 52.77p 54.17p 51.40p 53.27p 6437
03/06/2016 52.77p 53.27p 52.77p 52.77p 904
02/06/2016 52.77p 52.77p 51.40p 52.77p 609
01/06/2016 52.77p 53.77p 52.77p 52.77p 1836
31/05/2016 57.75p 57.75p 52.77p 52.77p 7982
27/05/2016 57.75p 57.75p 57.75p 57.75p 0
26/05/2016 59.24p 59.24p 56.75p 57.75p 5311
25/05/2016 59.24p 59.24p 56.85p 59.24p 1728
24/05/2016 57.75p 59.74p 56.85p 59.24p 19158
23/05/2016 57.75p 57.75p 57.75p 57.75p 0
20/05/2016 60.24p 60.24p 55.84p 57.75p 7947
19/05/2016 61.23p 61.39p 59.74p 60.24p 4311
18/05/2016 62.23p 62.23p 59.74p 61.23p 3491
17/05/2016 62.23p 62.83p 59.80p 62.23p 15658
16/05/2016 63.23p 63.62p 60.74p 62.23p 4505
13/05/2016 63.23p 63.23p 63.23p 63.23p 0
12/05/2016 63.23p 63.62p 61.73p 63.23p 4698
11/05/2016 62.73p 63.67p 62.73p 63.23p 32666
10/05/2016 62.73p 63.33p 62.73p 62.73p 703
09/05/2016 62.73p 62.73p 61.02p 62.73p 741
06/05/2016 62.73p 62.73p 62.73p 62.73p 0
05/05/2016 62.73p 62.73p 62.73p 62.73p 0
04/05/2016 62.73p 62.73p 62.73p 62.73p 0
03/05/2016 62.23p 63.83p 59.74p 62.73p 6347
29/04/2016 62.23p 63.97p 60.40p 62.23p 5268
28/04/2016 62.23p 62.23p 60.09p 62.23p 9076
27/04/2016 62.23p 64.60p 60.40p 62.23p 10179
26/04/2016 62.23p 63.71p 62.23p 62.23p 7246
25/04/2016 62.23p 63.72p 60.09p 62.23p 21599
22/04/2016 62.23p 62.95p 60.09p 62.23p 6225
21/04/2016 63.23p 63.50p 61.97p 62.23p 20002
20/04/2016 63.23p 63.91p 63.23p 63.23p 5543
19/04/2016 65.22p 65.22p 59.84p 61.23p 24880
18/04/2016 66.71p 66.71p 64.72p 65.22p 2778
15/04/2016 67.71p 68.25p 64.97p 66.71p 14475
14/04/2016 70.20p 70.20p 65.72p 67.71p 13982
13/04/2016 70.20p 71.19p 67.81p 70.20p 2115
12/04/2016 70.20p 71.19p 67.81p 70.20p 1854
11/04/2016 71.19p 72.19p 68.70p 70.20p 8922
08/04/2016 71.19p 72.69p 67.95p 71.19p 11084
07/04/2016 71.19p 72.93p 68.70p 71.19p 5880
06/04/2016 71.19p 72.69p 69.70p 71.19p 8022
05/04/2016 71.19p 73.38p 68.84p 71.19p 10547
04/04/2016 69.70p 73.48p 69.42p 71.19p 7560
01/04/2016 69.70p 71.59p 68.43p 69.70p 7019
31/03/2016 69.70p 71.59p 69.30p 69.70p 13558
30/03/2016 66.71p 71.59p 66.71p 69.70p 25755
29/03/2016 70.69p 70.69p 64.72p 66.71p 48320
24/03/2016 69.70p 71.59p 69.70p 70.69p 10039
23/03/2016 70.69p 70.69p 67.99p 69.70p 7532
22/03/2016 76.17p 77.33p 69.70p 70.69p 18027
21/03/2016 77.17p 77.77p 74.68p 76.17p 9706
18/03/2016 78.16p 78.61p 74.78p 77.17p 12228
17/03/2016 75.67p 79.66p 75.67p 78.16p 20684
16/03/2016 70.69p 78.66p 70.00p 75.67p 39706
15/03/2016 67.71p 70.69p 65.82p 70.69p 82751
14/03/2016 74.18p 79.66p 73.68p 76.17p 72463
11/03/2016 69.70p 75.67p 68.01p 74.18p 47960
10/03/2016 68.70p 70.69p 67.81p 69.70p 9947
09/03/2016 64.72p 70.69p 63.82p 68.70p 22994
08/03/2016 62.23p 66.71p 61.23p 64.72p 16025
07/03/2016 59.74p 64.72p 59.24p 62.23p 36740
04/03/2016 59.74p 59.74p 59.36p 59.74p 1629
03/03/2016 59.74p 61.73p 59.24p 59.74p 1991
02/03/2016 58.75p 61.43p 58.75p 59.74p 9387
01/03/2016 56.75p 61.73p 54.76p 58.75p 65589
29/02/2016 56.75p 56.75p 56.75p 56.75p 0
26/02/2016 56.75p 57.25p 53.77p 56.75p 19339
25/02/2016 56.75p 57.15p 56.75p 56.75p 100
24/02/2016 55.76p 57.79p 54.76p 56.75p 15142
23/02/2016 53.77p 56.56p 53.77p 55.76p 16375
22/02/2016 51.03p 54.17p 49.39p 53.77p 27653
19/02/2016 55.76p 55.76p 48.91p 51.03p 74318
18/02/2016 56.75p 56.75p 54.76p 55.76p 10282
17/02/2016 63.72p 63.72p 54.76p 56.75p 51866
16/02/2016 64.22p 64.22p 62.73p 63.72p 1739
15/02/2016 64.22p 64.22p 62.73p 64.22p 6226
12/02/2016 63.72p 64.22p 62.73p 64.22p 9662
11/02/2016 63.72p 64.12p 61.83p 63.72p 3476
10/02/2016 63.72p 64.17p 63.72p 63.72p 1161
09/02/2016 63.72p 64.47p 61.83p 63.72p 1793
08/02/2016 64.72p 65.42p 61.73p 63.72p 13444
05/02/2016 68.20p 68.20p 62.08p 64.72p 43787
04/02/2016 68.70p 68.70p 66.91p 68.20p 9708
03/02/2016 68.20p 69.60p 68.20p 68.70p 9756
02/02/2016 68.70p 69.49p 66.84p 68.20p 7195
01/02/2016 68.70p 70.59p 66.75p 68.70p 23130
29/01/2016 68.70p 70.59p 68.11p 68.70p 15932
28/01/2016 68.70p 70.69p 67.71p 68.70p 17129
27/01/2016 68.70p 70.69p 67.06p 68.70p 10514
26/01/2016 70.20p 72.59p 68.70p 68.70p 5829
25/01/2016 71.19p 72.59p 70.20p 70.20p 3711
22/01/2016 68.20p 76.47p 68.20p 71.19p 67618
21/01/2016 66.71p 68.70p 66.21p 68.20p 10586
20/01/2016 64.72p 67.71p 64.38p 66.71p 26499
19/01/2016 69.20p 69.70p 63.23p 64.72p 97312
18/01/2016 69.70p 69.70p 66.84p 69.20p 22308
15/01/2016 65.72p 73.00p 65.72p 69.70p 120416
14/01/2016 66.21p 66.21p 64.22p 65.72p 16214
13/01/2016 66.21p 66.60p 64.72p 66.21p 15583
12/01/2016 67.21p 67.86p 64.72p 66.21p 21043
11/01/2016 72.19p 73.18p 64.74p 67.21p 78098
08/01/2016 72.69p 73.68p 70.20p 72.19p 61135
07/01/2016 81.15p 82.13p 67.71p 72.69p 175986
06/01/2016 73.18p 84.57p 72.69p 80.65p 555492
05/01/2016 56.75p 80.05p 56.75p 73.18p 421240
04/01/2016 41.82p 60.99p 41.82p 56.26p 580487
31/12/2015 41.82p 41.82p 41.82p 41.82p 0
30/12/2015 41.82p 41.82p 40.03p 41.82p 1548
29/12/2015 41.82p 41.82p 40.03p 41.82p 20497
24/12/2015 41.82p 41.82p 40.03p 41.82p 1004
23/12/2015 41.82p 42.32p 40.20p 41.82p 34519
22/12/2015 41.82p 41.82p 41.82p 41.82p 0
21/12/2015 41.82p 42.32p 41.82p 41.82p 0
18/12/2015 41.82p 41.82p 41.82p 41.82p 0
17/12/2015 42.32p 42.32p 40.33p 41.82p 668
16/12/2015 42.32p 42.32p 40.33p 42.32p 1958
15/12/2015 39.83p 42.32p 38.06p 42.32p 42684
14/12/2015 39.83p 39.83p 39.83p 39.83p 0
11/12/2015 39.83p 39.83p 38.33p 39.83p 9663
10/12/2015 39.83p 39.83p 39.83p 39.83p 0
09/12/2015 39.83p 39.83p 38.23p 39.83p 875
08/12/2015 39.83p 41.82p 39.13p 39.83p 48358
07/12/2015 40.33p 40.33p 38.58p 39.83p 72096
04/12/2015 39.83p 40.33p 39.83p 39.83p 0
03/12/2015 39.83p 40.23p 39.83p 39.83p 20087
02/12/2015 39.83p 39.83p 39.83p 39.83p 0
01/12/2015 40.82p 40.82p 38.49p 39.83p 39984
30/11/2015 41.82p 41.82p 39.08p 40.82p 107991
27/11/2015 41.82p 41.82p 39.08p 41.82p 89367
26/11/2015 42.81p 42.81p 40.05p 41.82p 86812
25/11/2015 43.81p 43.81p 41.82p 42.81p 51221
24/11/2015 43.81p 44.31p 41.93p 43.81p 32744
23/11/2015 43.81p 43.81p 43.81p 43.81p 0
20/11/2015 43.81p 45.30p 43.07p 43.81p 26437
19/11/2015 43.81p 44.31p 43.07p 43.81p 13109
18/11/2015 43.81p 44.31p 42.07p 43.81p 10043
17/11/2015 43.81p 43.81p 41.82p 43.81p 11669
16/11/2015 43.81p 43.81p 43.06p 43.81p 111124
13/11/2015 43.81p 43.81p 43.01p 43.81p 107648
12/11/2015 43.81p 45.79p 42.84p 43.81p 24300
11/11/2015 43.81p 45.12p 42.81p 43.81p 28390
10/11/2015 43.31p 44.31p 42.37p 43.81p 14077
09/11/2015 42.32p 44.81p 41.42p 43.31p 30938
06/11/2015 41.32p 42.61p 39.94p 41.32p 29020
05/11/2015 45.30p 45.30p 39.84p 41.32p 23514
04/11/2015 45.30p 47.71p 42.81p 45.30p 137438
03/11/2015 44.81p 46.28p 43.66p 45.30p 8230
02/11/2015 44.31p 46.80p 42.32p 44.81p 21733
30/10/2015 44.31p 44.31p 42.32p 44.31p 25173
29/10/2015 47.30p 47.30p 42.32p 44.31p 33643
28/10/2015 43.81p 49.78p 43.81p 47.30p 69613
27/10/2015 39.83p 44.81p 39.83p 43.81p 41166
26/10/2015 38.83p 40.82p 38.09p 38.83p 42433
23/10/2015 37.34p 39.83p 35.10p 38.83p 12578
22/10/2015 39.83p 39.83p 34.86p 37.34p 22562
21/10/2015 44.81p 46.05p 38.83p 39.83p 79183
20/10/2015 43.81p 47.05p 42.81p 44.81p 156268
19/10/2015 36.34p 44.81p 36.03p 43.81p 125639
16/10/2015 32.86p 36.83p 31.81p 36.34p 53607
15/10/2015 32.86p 34.62p 32.86p 32.86p 41776
14/10/2015 32.86p 33.85p 31.60p 32.86p 5181
13/10/2015 32.86p 34.76p 31.19p 32.86p 31010
12/10/2015 32.86p 32.86p 31.19p 32.86p 11048
09/10/2015 32.86p 32.86p 31.19p 32.86p 1368
08/10/2015 32.86p 34.85p 32.86p 32.86p 100
07/10/2015 32.86p 32.86p 31.12p 32.86p 477
06/10/2015 32.86p 32.86p 31.09p 32.86p 8
05/10/2015 32.86p 33.26p 30.88p 32.86p 40655
02/10/2015 32.86p 32.86p 32.86p 32.86p 0
01/10/2015 32.86p 33.85p 32.86p 32.86p 4839
30/09/2015 32.86p 32.86p 31.03p 32.86p 21539
29/09/2015 32.86p 32.86p 31.03p 32.86p 10780
28/09/2015 32.86p 32.86p 31.03p 32.86p 20087
25/09/2015 32.86p 32.86p 30.87p 32.86p 3569
24/09/2015 32.86p 33.36p 30.86p 32.86p 15532
23/09/2015 32.86p 33.85p 31.19p 32.86p 16899
22/09/2015 32.86p 32.86p 32.86p 32.86p 0
21/09/2015 32.86p 33.68p 31.36p 32.86p 5050
18/09/2015 32.86p 34.14p 31.02p 32.86p 19263
17/09/2015 29.87p 34.25p 28.87p 32.86p 76879

*Close Price adjusted for both dividends and splits