Totally (TLY) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
28/11/2014 34.85p 39.58p 27.38p 32.36p 22472
27/11/2014 34.85p 39.58p 34.85p 34.85p 71
26/11/2014 34.85p 34.85p 34.85p 34.85p 0
25/11/2014 34.85p 39.83p 34.85p 34.85p 2222
24/11/2014 34.85p 34.85p 34.85p 34.85p 0
21/11/2014 34.85p 37.24p 34.85p 34.85p 2143
20/11/2014 34.85p 34.85p 34.85p 34.85p 2713
19/11/2014 37.34p 37.84p 34.85p 34.85p 7156
18/11/2014 37.34p 37.84p 37.34p 37.34p 653
17/11/2014 34.85p 39.53p 34.85p 37.34p 4921
14/11/2014 34.85p 34.85p 34.85p 34.85p 0
13/11/2014 34.85p 39.73p 31.86p 34.85p 20091
12/11/2014 34.85p 34.85p 34.85p 34.85p 0
11/11/2014 39.83p 39.83p 29.87p 34.85p 5273
10/11/2014 39.83p 39.83p 39.83p 39.83p 0
07/11/2014 39.83p 41.22p 39.83p 39.83p 1004
06/11/2014 39.83p 39.83p 39.83p 39.83p 0
05/11/2014 39.83p 39.83p 39.83p 39.83p 0
04/11/2014 39.83p 39.83p 34.95p 39.83p 1448
03/11/2014 39.83p 39.83p 34.95p 39.83p 862
31/10/2014 39.83p 39.83p 39.83p 39.83p 0
30/10/2014 39.83p 39.83p 34.95p 39.83p 352
29/10/2014 37.34p 39.83p 34.85p 39.83p 41936
28/10/2014 49.78p 49.78p 37.34p 37.34p 18179
27/10/2014 39.83p 51.70p 39.83p 49.78p 102021
24/10/2014 37.34p 37.34p 31.51p 34.85p 3013
23/10/2014 37.34p 37.34p 31.43p 37.34p 2220
22/10/2014 29.87p 38.78p 29.87p 37.34p 16914
21/10/2014 34.85p 34.85p 27.99p 29.87p 7236
20/10/2014 34.85p 34.85p 29.87p 34.85p 2999
17/10/2014 32.36p 34.85p 32.36p 34.85p 2365
16/10/2014 34.85p 34.85p 29.92p 32.36p 1088
15/10/2014 34.85p 34.85p 34.85p 34.85p 0
14/10/2014 34.85p 34.85p 30.82p 34.85p 6758
13/10/2014 34.85p 34.85p 29.87p 34.85p 8500
10/10/2014 34.85p 37.74p 34.85p 34.85p 3314
09/10/2014 37.34p 37.34p 32.46p 34.85p 8794
08/10/2014 32.36p 39.81p 30.87p 37.34p 14790
07/10/2014 39.83p 39.83p 31.43p 32.36p 9122
06/10/2014 39.83p 42.32p 29.87p 39.83p 6418
03/10/2014 34.85p 39.83p 28.97p 39.83p 21412
02/10/2014 34.85p 34.85p 29.97p 34.85p 9223
01/10/2014 34.85p 37.84p 30.87p 34.85p 10692
30/09/2014 39.83p 39.83p 29.85p 34.85p 37545
29/09/2014 37.34p 42.32p 37.34p 37.34p 273
26/09/2014 39.83p 39.83p 34.95p 39.83p 14083
25/09/2014 39.83p 39.83p 38.66p 39.83p 4992
24/09/2014 39.83p 42.76p 35.49p 39.83p 32879
23/09/2014 39.83p 44.06p 31.96p 39.83p 18338
22/09/2014 39.83p 44.81p 32.36p 39.83p 6834
19/09/2014 49.78p 56.59p 34.85p 39.83p 93501
18/09/2014 49.78p 49.78p 46.05p 49.78p 201
17/09/2014 49.78p 49.78p 46.05p 49.78p 653
16/09/2014 49.78p 51.28p 47.49p 49.78p 1632
15/09/2014 49.78p 53.52p 46.90p 49.78p 5219
12/09/2014 49.78p 49.78p 49.78p 49.78p 0
11/09/2014 49.78p 49.78p 49.78p 49.78p 0
10/09/2014 49.78p 49.78p 49.78p 49.78p 0
09/09/2014 49.78p 49.78p 47.49p 49.78p 387
08/09/2014 49.78p 49.78p 47.49p 49.78p 2787
05/09/2014 49.78p 49.78p 47.39p 49.78p 922
04/09/2014 49.78p 49.78p 47.30p 49.78p 3515
03/09/2014 49.78p 49.78p 46.90p 49.78p 97
02/09/2014 52.27p 53.77p 45.80p 49.78p 15880
01/09/2014 54.76p 54.76p 49.78p 52.27p 20438
29/08/2014 54.76p 58.75p 49.78p 54.76p 6576
28/08/2014 54.76p 58.75p 49.78p 54.76p 7733
27/08/2014 54.76p 58.75p 54.76p 54.76p 7181
26/08/2014 57.25p 63.72p 54.76p 54.76p 40396
22/08/2014 57.25p 64.72p 54.76p 57.25p 40502
21/08/2014 57.25p 63.72p 57.25p 57.25p 20584
20/08/2014 57.25p 63.72p 50.78p 57.25p 37628
19/08/2014 57.25p 63.72p 54.76p 57.25p 34358
18/08/2014 59.74p 68.70p 52.97p 57.25p 2531
15/08/2014 59.74p 68.70p 59.74p 59.74p 11550
14/08/2014 59.74p 68.70p 49.78p 59.74p 44928
13/08/2014 54.76p 68.70p 52.77p 59.74p 44002
12/08/2014 62.23p 69.70p 54.76p 54.76p 95219
11/08/2014 62.23p 64.72p 49.88p 57.25p 64439
08/08/2014 62.23p 62.23p 62.23p 62.23p 0
07/08/2014 62.23p 62.23p 49.78p 62.23p 512
06/08/2014 59.74p 59.74p 49.88p 59.74p 0
05/08/2014 59.74p 59.74p 49.88p 59.74p 0
04/08/2014 59.74p 59.74p 49.88p 59.74p 0
01/08/2014 59.74p 59.74p 49.88p 59.74p 0
31/07/2014 59.74p 59.74p 49.88p 59.74p 1194
30/07/2014 59.74p 61.73p 49.88p 59.74p 0
29/07/2014 59.74p 61.73p 49.88p 59.74p 4089
28/07/2014 62.23p 62.23p 54.86p 59.74p 402
25/07/2014 62.23p 65.72p 56.75p 62.23p 4992
24/07/2014 62.23p 65.88p 62.23p 62.23p 741
23/07/2014 62.23p 73.18p 54.76p 62.23p 26283
22/07/2014 59.74p 64.62p 55.82p 59.74p 588
21/07/2014 54.76p 59.74p 54.76p 59.74p 1754
18/07/2014 54.76p 54.76p 52.27p 54.76p 353
17/07/2014 54.76p 62.23p 54.76p 54.76p 2712
16/07/2014 54.76p 62.23p 52.27p 54.76p 0
15/07/2014 54.76p 57.75p 52.27p 54.76p 9592
14/07/2014 62.23p 62.23p 49.78p 54.76p 14179
11/07/2014 57.25p 57.25p 51.58p 57.25p 1574
10/07/2014 57.25p 57.25p 52.27p 57.25p 0
09/07/2014 52.27p 57.25p 52.27p 57.25p 6528
08/07/2014 52.27p 54.24p 52.27p 52.27p 921
07/07/2014 52.27p 54.66p 50.33p 52.27p 9405
04/07/2014 52.27p 54.74p 52.27p 52.27p 2443
03/07/2014 54.76p 57.25p 52.27p 52.27p 6501
02/07/2014 54.76p 62.23p 46.80p 54.76p 14985
01/07/2014 57.25p 57.25p 51.58p 54.76p 3013
30/06/2014 59.74p 62.23p 50.58p 57.25p 7958
27/06/2014 59.74p 62.18p 56.01p 59.74p 3149
26/06/2014 59.74p 59.74p 59.24p 59.74p 824
25/06/2014 62.23p 67.21p 59.74p 59.74p 502
24/06/2014 64.72p 65.62p 58.02p 62.23p 11780
23/06/2014 59.74p 60.44p 55.02p 59.74p 3094
20/06/2014 59.74p 59.74p 54.76p 59.74p 1004
19/06/2014 59.74p 60.64p 59.74p 59.74p 1758
18/06/2014 67.21p 67.21p 59.74p 59.74p 3369
17/06/2014 64.72p 64.72p 54.76p 59.74p 13075
16/06/2014 64.72p 64.72p 56.26p 64.72p 2159
13/06/2014 64.72p 64.72p 59.84p 64.72p 1908
12/06/2014 67.21p 67.21p 59.74p 64.72p 17165
11/06/2014 67.21p 67.21p 59.99p 67.21p 8069
10/06/2014 67.21p 67.21p 62.23p 67.21p 352
09/06/2014 69.70p 69.70p 64.72p 67.21p 7532
06/06/2014 69.70p 69.70p 60.74p 69.70p 2062
05/06/2014 69.70p 72.19p 64.72p 69.70p 0
04/06/2014 72.19p 72.19p 64.72p 69.70p 2837
03/06/2014 74.68p 74.68p 66.76p 72.19p 4818
02/06/2014 69.70p 75.67p 69.70p 74.68p 14874
30/05/2014 69.70p 73.68p 69.70p 69.70p 0
29/05/2014 69.70p 73.68p 69.70p 69.70p 4797
28/05/2014 69.70p 74.68p 69.70p 69.70p 8548
27/05/2014 67.21p 78.18p 67.21p 69.70p 10877
23/05/2014 62.23p 74.68p 62.23p 67.21p 41648
22/05/2014 64.72p 64.72p 50.88p 62.23p 12492
21/05/2014 69.70p 71.24p 64.72p 64.72p 1713
20/05/2014 64.72p 72.19p 62.23p 69.70p 3739
19/05/2014 59.74p 70.31p 57.35p 62.23p 27545
16/05/2014 54.76p 64.22p 52.65p 59.74p 18220
15/05/2014 54.76p 56.36p 54.76p 54.76p 1758
14/05/2014 54.76p 56.46p 52.65p 54.76p 4059
13/05/2014 59.74p 59.74p 39.83p 54.76p 27214
12/05/2014 62.23p 62.23p 57.75p 62.23p 2298
09/05/2014 62.23p 67.71p 46.80p 67.21p 0
08/05/2014 57.25p 67.71p 46.80p 62.23p 10983
07/05/2014 59.74p 59.74p 54.76p 57.25p 4027
06/05/2014 59.74p 64.42p 57.45p 59.74p 10700
02/05/2014 62.23p 62.23p 57.45p 59.74p 9046
01/05/2014 64.72p 67.26p 59.14p 62.23p 19972
30/04/2014 64.72p 69.70p 64.72p 64.72p 1310
29/04/2014 62.23p 69.62p 62.23p 64.72p 13142
28/04/2014 72.19p 72.19p 60.34p 62.23p 6408
25/04/2014 72.19p 72.64p 69.54p 72.19p 8264
24/04/2014 72.19p 72.93p 69.70p 72.19p 12376
23/04/2014 79.66p 79.66p 69.72p 72.19p 11993
22/04/2014 74.68p 79.66p 70.79p 79.66p 12311
17/04/2014 74.68p 74.68p 70.74p 74.68p 3357
16/04/2014 77.17p 77.17p 72.74p 74.68p 1004
15/04/2014 74.68p 79.56p 72.69p 77.17p 5454
14/04/2014 87.12p 87.12p 74.68p 74.68p 8898
11/04/2014 87.12p 89.61p 79.66p 87.12p 20873
10/04/2014 82.14p 93.67p 79.73p 87.12p 48665
09/04/2014 77.17p 86.08p 75.67p 77.17p 33394
08/04/2014 74.68p 79.40p 71.69p 77.17p 22769
07/04/2014 69.70p 70.13p 61.01p 69.70p 33747
04/04/2014 69.70p 69.70p 65.82p 69.70p 655
03/04/2014 69.70p 71.59p 62.23p 62.23p 14138
02/04/2014 69.70p 71.69p 65.32p 69.70p 2885
01/04/2014 69.70p 71.75p 68.20p 69.70p 7192
31/03/2014 69.70p 69.70p 66.21p 69.70p 1004
28/03/2014 77.17p 84.63p 67.71p 72.19p 27690
27/03/2014 74.68p 77.17p 69.70p 77.17p 9184
26/03/2014 72.19p 74.68p 68.20p 74.68p 23080
25/03/2014 69.70p 69.70p 64.72p 68.20p 5988
24/03/2014 69.70p 69.70p 64.72p 69.70p 5044
21/03/2014 69.70p 69.70p 64.72p 69.70p 1506
20/03/2014 69.70p 70.49p 65.22p 69.70p 7370
19/03/2014 69.70p 74.18p 64.72p 69.70p 47494
18/03/2014 69.70p 72.09p 66.41p 69.70p 11768
17/03/2014 69.70p 72.19p 59.74p 72.19p 39561
14/03/2014 64.72p 64.72p 59.74p 64.72p 1435
13/03/2014 67.21p 67.96p 59.74p 64.72p 10046
12/03/2014 69.70p 73.13p 64.72p 67.21p 13958
11/03/2014 79.66p 84.63p 65.83p 69.70p 40232
10/03/2014 72.19p 76.17p 64.72p 72.19p 5723
07/03/2014 72.19p 78.66p 69.27p 72.19p 10245
06/03/2014 72.19p 73.13p 67.21p 72.19p 7798
05/03/2014 77.17p 78.16p 72.19p 72.19p 4098
04/03/2014 82.14p 82.14p 74.68p 77.17p 12448
03/03/2014 89.61p 89.61p 75.67p 82.14p 21647
28/02/2014 69.70p 90.61p 62.23p 89.61p 111713
27/02/2014 64.72p 79.66p 58.25p 69.70p 70640
26/02/2014 57.25p 59.74p 52.37p 57.25p 3112
25/02/2014 57.25p 64.72p 55.26p 57.25p 2327
24/02/2014 57.25p 63.92p 57.25p 57.25p 284
21/02/2014 57.25p 66.71p 57.25p 57.25p 6223
20/02/2014 59.74p 62.73p 51.58p 57.25p 8800
19/02/2014 64.72p 65.72p 55.86p 59.74p 20846
18/02/2014 64.72p 67.41p 60.24p 64.72p 2137
17/02/2014 57.25p 67.71p 55.26p 64.72p 15977

*Close Price adjusted for both dividends and splits