Totally (TLY) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
14/02/2014 57.25p 59.24p 54.76p 57.25p 7532
13/02/2014 59.74p 59.74p 54.76p 57.25p 1598
12/02/2014 62.23p 62.23p 55.46p 59.74p 6513
11/02/2014 59.74p 62.23p 55.46p 62.23p 16293
10/02/2014 49.78p 79.06p 49.78p 59.74p 96168
07/02/2014 52.27p 52.27p 39.83p 47.30p 41238
06/02/2014 52.27p 59.74p 45.60p 52.27p 31265
05/02/2014 54.76p 54.76p 46.30p 52.27p 12543
04/02/2014 62.23p 62.23p 49.78p 54.76p 13171
03/02/2014 54.76p 63.72p 54.76p 62.23p 46317
31/01/2014 52.27p 56.01p 49.78p 52.27p 29684
30/01/2014 54.76p 54.76p 49.78p 52.27p 5022
29/01/2014 54.76p 57.15p 50.48p 54.76p 5448
28/01/2014 54.76p 58.50p 50.78p 54.76p 7042
27/01/2014 62.23p 62.23p 52.37p 54.76p 17437
24/01/2014 62.23p 62.23p 61.83p 62.23p 1506
23/01/2014 62.23p 62.23p 56.26p 62.23p 1444
22/01/2014 54.76p 63.72p 52.47p 62.23p 33833
21/01/2014 52.27p 56.75p 49.78p 54.76p 4202
20/01/2014 52.27p 56.65p 44.81p 52.27p 7286
17/01/2014 52.27p 56.16p 52.27p 52.27p 3780
16/01/2014 52.27p 53.77p 44.81p 52.27p 5321
15/01/2014 54.76p 54.76p 41.82p 52.27p 7944
14/01/2014 57.25p 57.25p 50.78p 54.76p 3428
13/01/2014 54.76p 61.19p 51.28p 57.25p 7826
10/01/2014 54.76p 57.25p 50.78p 54.76p 14904
09/01/2014 59.74p 59.74p 49.78p 54.76p 7009
08/01/2014 59.74p 62.13p 51.78p 59.74p 6185
07/01/2014 62.23p 62.23p 50.78p 59.74p 5537
06/01/2014 62.23p 62.23p 56.26p 62.23p 1680
03/01/2014 62.23p 65.72p 62.23p 62.23p 1223
02/01/2014 62.23p 65.72p 54.76p 62.23p 1078
31/12/2013 62.23p 67.21p 56.95p 62.23p 2449
30/12/2013 54.76p 67.21p 54.76p 62.23p 25280
27/12/2013 54.76p 54.76p 49.78p 54.76p 6683
24/12/2013 54.76p 57.25p 49.78p 54.76p 7566
23/12/2013 57.25p 58.75p 50.28p 54.76p 19124
20/12/2013 64.72p 67.71p 55.86p 57.25p 25327
19/12/2013 79.66p 79.66p 50.78p 64.72p 86469
18/12/2013 77.17p 78.66p 70.20p 77.17p 4232
17/12/2013 74.68p 77.17p 69.70p 74.68p 1344
16/12/2013 67.21p 74.68p 67.21p 74.68p 422
13/12/2013 67.21p 72.09p 67.21p 67.21p 1560
12/12/2013 67.21p 70.94p 67.21p 67.21p 5854
11/12/2013 69.70p 74.68p 62.53p 74.68p 8976
10/12/2013 69.70p 69.70p 64.72p 69.70p 2492
09/12/2013 67.21p 71.59p 64.72p 69.70p 1647
06/12/2013 69.70p 79.66p 64.72p 79.66p 14130
05/12/2013 67.21p 74.68p 65.72p 69.70p 11442
04/12/2013 67.21p 69.20p 61.73p 67.21p 1365
03/12/2013 69.70p 74.18p 63.03p 67.21p 6995
02/12/2013 69.70p 74.18p 65.22p 69.70p 3960
29/11/2013 69.70p 74.18p 69.70p 69.70p 502
28/11/2013 69.70p 74.18p 68.80p 69.70p 12855
27/11/2013 69.70p 69.70p 60.44p 69.70p 4067
26/11/2013 64.72p 69.70p 61.33p 69.70p 11391
25/11/2013 64.72p 64.72p 64.22p 64.72p 2572
22/11/2013 67.21p 67.21p 59.74p 64.72p 12373
21/11/2013 69.70p 71.14p 64.72p 67.21p 9574
20/11/2013 77.17p 77.17p 64.72p 69.70p 8784
19/11/2013 79.66p 88.12p 74.68p 77.17p 31958
18/11/2013 77.17p 82.04p 70.20p 79.66p 56373
15/11/2013 77.17p 78.46p 70.69p 77.17p 29890
14/11/2013 87.12p 91.11p 70.40p 77.17p 29063
13/11/2013 72.19p 91.11p 72.19p 87.12p 167161
12/11/2013 77.17p 83.14p 70.30p 72.19p 58037
11/11/2013 67.21p 79.16p 53.77p 74.68p 83719
08/11/2013 67.21p 67.21p 65.72p 67.21p 117
07/11/2013 67.21p 74.68p 59.74p 74.68p 4502
06/11/2013 64.72p 71.69p 59.74p 67.21p 53145
05/11/2013 64.72p 68.65p 62.23p 64.72p 4260
04/11/2013 64.72p 68.65p 64.72p 64.72p 3877
01/11/2013 64.72p 64.72p 57.35p 64.72p 201
31/10/2013 64.72p 68.65p 64.72p 64.72p 3042
30/10/2013 62.23p 68.70p 62.23p 64.72p 3509
29/10/2013 62.23p 69.20p 62.23p 62.23p 402
28/10/2013 62.23p 69.20p 62.23p 62.23p 1189
25/10/2013 62.23p 63.62p 55.86p 62.23p 0
24/10/2013 62.23p 63.62p 55.86p 62.23p 5079
23/10/2013 62.23p 74.68p 62.23p 62.23p 8503
22/10/2013 62.23p 63.62p 55.86p 62.23p 1069
21/10/2013 67.21p 67.21p 55.76p 62.23p 12732
18/10/2013 67.21p 67.21p 60.74p 67.21p 502
17/10/2013 62.23p 67.21p 60.74p 67.21p 7332
16/10/2013 62.23p 64.72p 62.23p 62.23p 1097
15/10/2013 67.21p 67.21p 54.76p 62.23p 24179
14/10/2013 57.25p 74.68p 57.25p 74.68p 15890
11/10/2013 59.74p 59.74p 54.76p 57.25p 3106
10/10/2013 59.74p 62.18p 57.25p 59.74p 8096
09/10/2013 62.23p 69.70p 57.00p 69.70p 7902
08/10/2013 64.72p 64.72p 54.76p 62.23p 11656
07/10/2013 67.21p 67.71p 51.78p 62.23p 36902
04/10/2013 74.68p 74.68p 60.74p 67.21p 12522
03/10/2013 64.72p 79.66p 59.74p 72.19p 35913
02/10/2013 67.21p 67.21p 59.74p 64.72p 4419
01/10/2013 77.17p 77.17p 59.74p 67.21p 35604
30/09/2013 62.23p 80.75p 60.99p 77.17p 122302
27/09/2013 72.19p 72.19p 57.25p 62.23p 17558
26/09/2013 64.72p 74.48p 54.76p 72.19p 76439
25/09/2013 64.72p 64.72p 59.74p 64.72p 7005
24/09/2013 64.72p 64.72p 60.74p 64.72p 1406
23/09/2013 64.72p 64.72p 59.74p 64.72p 517
20/09/2013 64.72p 64.72p 59.74p 64.72p 502
19/09/2013 64.72p 64.72p 61.58p 64.72p 87
18/09/2013 64.72p 64.72p 59.74p 64.72p 1156
17/09/2013 67.21p 67.21p 54.76p 64.72p 9964
16/09/2013 67.21p 67.21p 49.78p 67.21p 0
13/09/2013 67.21p 67.21p 59.74p 67.21p 1004
12/09/2013 67.21p 67.21p 59.74p 67.21p 6802
11/09/2013 67.21p 68.50p 59.74p 67.21p 12104
10/09/2013 67.21p 74.68p 59.74p 67.21p 42228
09/09/2013 79.66p 79.66p 67.21p 67.21p 2364
06/09/2013 79.66p 79.66p 79.16p 79.66p 731
05/09/2013 77.17p 80.65p 77.17p 79.66p 4580
04/09/2013 77.17p 81.65p 77.17p 77.17p 1403
03/09/2013 74.68p 78.66p 71.69p 77.17p 4087
02/09/2013 74.68p 79.16p 63.62p 74.68p 4898
30/08/2013 74.68p 76.17p 59.74p 74.68p 2683
29/08/2013 82.14p 82.14p 64.72p 74.68p 1004
28/08/2013 82.14p 82.14p 79.66p 82.14p 260
27/08/2013 82.14p 82.14p 79.66p 82.14p 201
23/08/2013 82.14p 82.14p 74.68p 82.14p 1077
22/08/2013 82.14p 82.14p 69.70p 82.14p 4369
21/08/2013 82.14p 82.94p 82.14p 82.14p 1699
20/08/2013 84.63p 84.63p 74.68p 82.14p 1906
19/08/2013 89.61p 89.61p 81.65p 84.63p 0
16/08/2013 89.61p 89.61p 81.65p 89.61p 0
15/08/2013 89.61p 89.61p 81.65p 89.61p 2673
14/08/2013 89.61p 89.61p 84.63p 89.61p 1981
13/08/2013 84.63p 89.61p 79.66p 89.61p 5708
12/08/2013 89.61p 92.10p 80.85p 84.63p 5028
09/08/2013 89.61p 95.39p 89.61p 89.61p 6325
08/08/2013 94.59p 94.59p 79.66p 89.61p 4681
07/08/2013 94.59p 99.57p 94.59p 94.59p 3313
06/08/2013 94.59p 109.53p 79.66p 94.59p 25739
05/08/2013 92.10p 107.53p 79.66p 94.59p 37133
02/08/2013 102.06p 102.06p 79.66p 92.10p 6142
01/08/2013 102.06p 102.06p 94.59p 102.06p 3499
31/07/2013 102.06p 102.06p 96.58p 102.06p 512
30/07/2013 102.06p 106.54p 95.09p 102.06p 4837
29/07/2013 112.02p 112.02p 95.59p 102.06p 5015
26/07/2013 109.53p 119.48p 99.57p 112.02p 13815
25/07/2013 134.42p 136.71p 90.61p 109.53p 25923
24/07/2013 129.44p 138.40p 119.48p 134.42p 4678
23/07/2013 126.95p 133.42p 111.02p 129.44p 7200
22/07/2013 109.53p 132.43p 103.05p 126.95p 3228
19/07/2013 116.99p 118.49p 100.56p 109.53p 4607
18/07/2013 129.44p 129.44p 109.53p 116.99p 623
17/07/2013 129.44p 129.44p 118.49p 129.44p 2329
16/07/2013 129.44p 129.44p 109.53p 129.44p 71
15/07/2013 129.44p 129.44p 99.57p 129.44p 16421
12/07/2013 129.44p 129.44p 109.53p 129.44p 509
11/07/2013 119.48p 129.44p 113.41p 129.44p 1068
10/07/2013 119.48p 119.48p 110.52p 119.48p 1909
09/07/2013 119.48p 119.48p 110.52p 119.48p 1607
08/07/2013 131.93p 131.93p 104.55p 119.48p 2977
05/07/2013 131.93p 131.93p 114.50p 131.93p 3958
04/07/2013 131.93p 131.93p 114.50p 131.93p 394
03/07/2013 131.93p 131.93p 114.50p 131.93p 612
02/07/2013 119.48p 131.93p 119.48p 131.93p 1004
01/07/2013 119.48p 121.47p 117.19p 119.48p 2593
28/06/2013 121.97p 139.40p 110.01p 139.40p 7253
27/06/2013 129.44p 129.44p 119.48p 121.97p 1323
26/06/2013 124.46p 129.44p 119.48p 129.44p 2179
25/06/2013 131.93p 131.93p 119.48p 124.46p 4434
24/06/2013 131.93p 136.41p 127.85p 131.93p 0
21/06/2013 131.93p 136.41p 127.85p 131.93p 4396
20/06/2013 136.91p 139.40p 129.44p 131.93p 10445
19/06/2013 146.86p 146.86p 129.44p 136.91p 3638
18/06/2013 146.86p 146.86p 134.42p 146.86p 1699
17/06/2013 139.40p 147.36p 129.44p 146.86p 19229
14/06/2013 129.44p 134.92p 129.44p 134.42p 8147
13/06/2013 131.93p 131.93p 119.48p 129.44p 1004
12/06/2013 141.89p 141.89p 124.46p 131.93p 3049
11/06/2013 144.37p 144.37p 124.46p 141.89p 8201
10/06/2013 144.37p 144.37p 130.44p 144.37p 4837
07/06/2013 139.40p 144.37p 133.17p 144.37p 19620
06/06/2013 139.40p 144.77p 128.94p 139.40p 2571
05/06/2013 139.40p 149.35p 136.91p 139.40p 5133
04/06/2013 136.91p 139.30p 127.15p 136.91p 3299
03/06/2013 154.33p 154.33p 125.46p 136.91p 13566
31/05/2013 164.29p 184.20p 121.97p 154.33p 59547
30/05/2013 171.76p 171.76p 156.82p 164.29p 6463
29/05/2013 171.76p 171.76p 161.20p 171.76p 7171
28/05/2013 171.76p 171.76p 154.33p 171.76p 10242
24/05/2013 156.82p 171.76p 153.83p 171.76p 26612
23/05/2013 164.29p 164.29p 156.82p 156.82p 1572
22/05/2013 179.22p 179.22p 159.31p 164.29p 7533
21/05/2013 189.18p 189.18p 164.29p 179.22p 18077
20/05/2013 171.76p 199.14p 168.02p 189.18p 58767
17/05/2013 166.78p 184.20p 162.30p 171.76p 22500
16/05/2013 159.31p 169.27p 159.31p 166.78p 5541
15/05/2013 141.89p 191.17p 141.89p 159.31p 41740
14/05/2013 136.91p 186.69p 136.91p 169.27p 37048
13/05/2013 144.37p 144.37p 124.46p 136.91p 3188
10/05/2013 144.37p 144.37p 124.46p 144.37p 0
09/05/2013 144.37p 144.37p 124.46p 144.37p 703
08/05/2013 144.37p 147.36p 124.46p 144.37p 0
07/05/2013 144.37p 147.36p 124.46p 144.37p 2440
03/05/2013 144.37p 148.86p 125.95p 144.37p 2994

*Close Price adjusted for both dividends and splits