Totally (TLY) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
02/05/2013 119.48p 171.26p 119.48p 144.37p 34014
01/05/2013 119.48p 126.15p 113.01p 119.48p 3435
30/04/2013 119.48p 126.15p 119.48p 119.48p 697
29/04/2013 119.48p 126.25p 119.48p 119.48p 1052
26/04/2013 119.48p 126.25p 111.02p 119.48p 3289
25/04/2013 119.48p 126.35p 112.51p 119.48p 1722
24/04/2013 129.44p 129.44p 119.48p 119.48p 3716
23/04/2013 134.42p 134.42p 129.44p 129.44p 1393
22/04/2013 129.44p 134.42p 129.44p 134.42p 3042
19/04/2013 136.91p 138.15p 119.48p 129.44p 3965
18/04/2013 136.91p 136.91p 133.67p 136.91p 1587
17/04/2013 136.91p 136.91p 124.46p 136.91p 1950
16/04/2013 136.91p 136.91p 126.45p 136.91p 0
15/04/2013 136.91p 136.91p 126.45p 136.91p 321
12/04/2013 136.91p 139.40p 124.46p 136.91p 1961
11/04/2013 136.91p 141.09p 124.96p 136.91p 1326
10/04/2013 136.91p 141.09p 134.42p 136.91p 1022
09/04/2013 136.91p 136.91p 134.42p 136.91p 1286
08/04/2013 136.91p 136.91p 124.46p 136.91p 2511
05/04/2013 136.91p 139.40p 126.95p 136.91p 623
04/04/2013 136.91p 136.91p 130.44p 136.91p 0
03/04/2013 136.91p 136.91p 130.44p 136.91p 1506
02/04/2013 136.91p 143.38p 134.42p 136.91p 3350
28/03/2013 136.91p 139.40p 124.46p 136.91p 6362
27/03/2013 136.91p 143.38p 124.96p 136.91p 5645
26/03/2013 136.91p 144.13p 129.44p 136.91p 3027
25/03/2013 136.91p 146.86p 125.46p 136.91p 2755
22/03/2013 136.91p 147.36p 128.44p 136.91p 1421
21/03/2013 124.46p 149.35p 124.46p 136.91p 8202
20/03/2013 124.46p 128.84p 114.50p 124.46p 1060
19/03/2013 119.48p 129.44p 109.53p 124.46p 28407
18/03/2013 119.48p 120.98p 105.05p 119.48p 3629
15/03/2013 119.48p 119.48p 105.05p 119.48p 2717
14/03/2013 121.97p 121.97p 112.02p 119.48p 2529
13/03/2013 121.97p 126.45p 112.02p 121.97p 0
12/03/2013 121.97p 126.45p 112.02p 121.97p 1585
11/03/2013 121.97p 124.46p 121.97p 121.97p 791
08/03/2013 121.97p 134.42p 121.97p 121.97p 0
07/03/2013 129.44p 129.44p 121.97p 121.97p 1004
06/03/2013 129.44p 129.44p 124.46p 129.44p 502
05/03/2013 129.44p 129.44p 124.46p 129.44p 210
04/03/2013 139.40p 139.40p 124.46p 129.44p 4365
01/03/2013 139.40p 139.40p 129.44p 139.40p 0
28/02/2013 139.40p 139.40p 129.44p 139.40p 823
27/02/2013 139.40p 139.40p 129.44p 139.40p 2259
26/02/2013 139.40p 139.40p 134.42p 139.40p 0
25/02/2013 139.40p 139.40p 134.42p 139.40p 1326
22/02/2013 139.40p 139.40p 129.44p 139.40p 6458
21/02/2013 134.42p 141.39p 129.44p 139.40p 4459
20/02/2013 129.44p 137.16p 129.44p 134.42p 4941
19/02/2013 119.48p 131.43p 110.52p 129.44p 24387
18/02/2013 124.46p 124.46p 100.56p 116.99p 16284
15/02/2013 154.33p 154.33p 112.21p 124.46p 45374
14/02/2013 154.33p 154.33p 137.11p 154.33p 354
13/02/2013 154.33p 154.33p 137.01p 154.33p 502
12/02/2013 156.82p 156.82p 139.40p 154.33p 8823
11/02/2013 156.82p 158.56p 139.40p 156.82p 1753
08/02/2013 156.82p 156.82p 139.40p 156.82p 658
07/02/2013 161.80p 173.25p 134.42p 156.82p 5374
06/02/2013 161.80p 173.25p 161.80p 161.80p 779
05/02/2013 161.80p 161.80p 146.89p 161.80p 552
04/02/2013 161.80p 173.75p 146.89p 161.80p 1102
01/02/2013 161.80p 174.79p 146.86p 161.80p 4971
31/01/2013 161.80p 164.29p 145.37p 161.80p 1189
30/01/2013 156.82p 165.28p 144.87p 161.80p 3652
29/01/2013 156.82p 156.82p 144.87p 156.82p 60
28/01/2013 156.82p 166.28p 156.82p 156.82p 2009
25/01/2013 144.37p 156.82p 141.39p 156.82p 3541
24/01/2013 149.35p 151.34p 139.40p 144.37p 2354
23/01/2013 149.35p 149.35p 141.39p 149.35p 2009
22/01/2013 154.33p 158.31p 142.38p 149.35p 3780
21/01/2013 156.82p 156.82p 141.89p 154.33p 6228
18/01/2013 149.35p 174.25p 139.40p 156.82p 32177
17/01/2013 161.80p 161.80p 139.40p 149.35p 10468
16/01/2013 161.80p 167.28p 153.34p 161.80p 2664
15/01/2013 164.29p 174.25p 159.31p 161.80p 5775
14/01/2013 169.27p 179.22p 163.69p 164.29p 79663
11/01/2013 161.80p 193.16p 161.80p 169.27p 47218
10/01/2013 156.82p 174.25p 145.37p 161.80p 9061
09/01/2013 146.86p 169.27p 139.40p 156.82p 21539
08/01/2013 144.37p 171.76p 138.35p 146.86p 8916
07/01/2013 131.93p 159.31p 123.22p 144.37p 39315
04/01/2013 112.02p 133.92p 108.43p 131.93p 3783
03/01/2013 112.02p 113.26p 108.23p 112.02p 1960
02/01/2013 112.02p 113.51p 107.04p 112.02p 6377
31/12/2012 112.02p 112.02p 107.04p 112.02p 502
28/12/2012 109.53p 112.02p 107.04p 112.02p 1004
27/12/2012 116.99p 116.99p 90.61p 109.53p 13798
24/12/2012 116.99p 116.99p 99.57p 116.99p 2511
21/12/2012 116.99p 116.99p 109.53p 116.99p 1822
20/12/2012 116.99p 118.89p 104.55p 116.99p 2916
19/12/2012 121.97p 121.97p 109.53p 116.99p 6324
18/12/2012 121.97p 126.95p 119.48p 121.97p 0
17/12/2012 121.97p 126.95p 119.48p 121.97p 0
14/12/2012 126.95p 126.95p 119.48p 121.97p 1988
13/12/2012 134.42p 134.42p 119.48p 126.95p 3641
12/12/2012 146.86p 146.86p 124.46p 134.42p 2887
11/12/2012 149.35p 153.83p 124.46p 146.86p 3765
10/12/2012 141.89p 153.83p 134.42p 149.35p 4901
07/12/2012 141.89p 141.89p 138.90p 141.89p 121
06/12/2012 156.82p 156.82p 125.95p 141.89p 4654
05/12/2012 134.42p 162.30p 134.42p 156.82p 40752
04/12/2012 146.86p 146.86p 131.93p 134.42p 2996
03/12/2012 146.86p 146.86p 134.42p 146.86p 1635
30/11/2012 146.86p 146.86p 134.42p 146.86p 2853
29/11/2012 159.31p 159.31p 134.62p 146.86p 9440
28/11/2012 134.42p 159.31p 134.42p 159.31p 7129
27/11/2012 134.42p 135.41p 134.42p 134.42p 1494
26/11/2012 136.91p 143.38p 124.46p 134.42p 5805
23/11/2012 129.44p 141.84p 120.48p 136.91p 3947
22/11/2012 114.50p 143.38p 110.52p 129.44p 9291
21/11/2012 116.99p 116.99p 104.55p 114.50p 5661
20/11/2012 129.44p 129.44p 99.57p 116.99p 5439
19/11/2012 129.44p 129.44p 105.54p 126.95p 1986
16/11/2012 129.44p 129.44p 116.50p 129.44p 1698
15/11/2012 129.44p 129.44p 105.05p 129.44p 0
14/11/2012 112.02p 129.44p 105.05p 129.44p 1943
13/11/2012 114.50p 119.18p 105.54p 112.02p 5818
12/11/2012 131.93p 131.93p 110.52p 114.50p 3373
09/11/2012 134.42p 141.39p 114.50p 131.93p 5624
08/11/2012 164.29p 164.29p 129.44p 134.42p 12734
07/11/2012 129.44p 163.54p 112.51p 161.80p 8247
06/11/2012 129.44p 131.43p 129.44p 129.44p 703
05/11/2012 129.44p 133.42p 112.02p 129.44p 2731
02/11/2012 129.44p 129.44p 128.94p 129.44p 261
01/11/2012 129.44p 129.44p 109.53p 129.44p 884
31/10/2012 136.91p 136.91p 108.23p 129.44p 3867
30/10/2012 144.37p 144.37p 124.46p 136.91p 1406
29/10/2012 144.37p 146.81p 141.89p 141.89p 0
26/10/2012 144.37p 146.81p 141.89p 141.89p 277
25/10/2012 144.37p 146.86p 135.91p 141.89p 0
24/10/2012 146.86p 146.86p 135.91p 141.89p 502
23/10/2012 146.86p 148.36p 138.33p 144.37p 5785
22/10/2012 149.35p 149.35p 147.26p 149.35p 301
19/10/2012 149.35p 149.35p 139.40p 149.35p 1569
18/10/2012 136.91p 161.35p 136.91p 149.35p 10761
17/10/2012 126.95p 141.39p 109.63p 136.91p 10476
16/10/2012 124.46p 129.44p 119.48p 121.97p 1121
15/10/2012 126.95p 144.37p 110.52p 129.44p 0
12/10/2012 129.44p 129.44p 110.52p 129.44p 1262
11/10/2012 129.44p 133.92p 119.48p 131.93p 0
10/10/2012 129.44p 133.92p 119.48p 131.93p 1269
09/10/2012 129.44p 129.44p 121.47p 121.97p 1913
08/10/2012 126.95p 129.44p 124.36p 129.44p 500
05/10/2012 131.93p 131.93p 114.50p 126.95p 1988
04/10/2012 124.46p 129.44p 121.47p 129.44p 4017
03/10/2012 124.46p 124.46p 114.50p 121.97p 2834
02/10/2012 124.46p 124.46p 115.50p 121.97p 1588
01/10/2012 129.44p 134.42p 113.01p 121.97p 8393
28/09/2012 139.40p 139.40p 124.46p 129.44p 5182
27/09/2012 134.42p 141.39p 129.44p 139.40p 1813
26/09/2012 149.35p 149.35p 119.48p 136.91p 19822
25/09/2012 151.84p 153.34p 134.42p 151.84p 13361
24/09/2012 151.84p 151.84p 130.44p 151.84p 6693
21/09/2012 159.31p 164.29p 142.38p 151.84p 3565
20/09/2012 159.31p 169.27p 146.86p 159.31p 9984
19/09/2012 144.37p 173.25p 134.42p 156.82p 17792
18/09/2012 161.80p 168.17p 137.41p 144.37p 17490
17/09/2012 121.97p 178.23p 121.97p 159.31p 65808
14/09/2012 121.97p 121.97p 111.02p 121.97p 1590
13/09/2012 121.97p 121.97p 113.11p 121.97p 0
12/09/2012 121.97p 121.97p 113.11p 121.97p 603
11/09/2012 121.97p 128.94p 121.97p 121.97p 1265
10/09/2012 121.97p 121.97p 113.01p 121.97p 911
07/09/2012 121.97p 132.92p 115.50p 121.97p 7136
06/09/2012 121.97p 130.93p 116.99p 121.97p 350
05/09/2012 121.97p 131.18p 115.00p 121.97p 3447
04/09/2012 121.97p 132.33p 116.50p 121.97p 9918
03/09/2012 134.42p 134.42p 121.47p 126.95p 4556
31/08/2012 134.42p 137.41p 124.46p 134.42p 3276
30/08/2012 134.42p 140.39p 124.46p 134.42p 2791
29/08/2012 129.44p 142.88p 129.44p 134.42p 1883
28/08/2012 134.42p 134.42p 122.97p 129.44p 2559
24/08/2012 136.91p 136.91p 122.47p 129.44p 3510
23/08/2012 144.37p 144.37p 129.44p 136.91p 5373
22/08/2012 144.37p 145.37p 134.42p 144.37p 2380
21/08/2012 149.35p 149.35p 134.42p 144.37p 3058
20/08/2012 149.35p 152.84p 145.57p 149.35p 4163
17/08/2012 139.40p 157.32p 132.43p 149.35p 24455
16/08/2012 151.84p 151.84p 136.41p 139.40p 4718
15/08/2012 146.86p 160.31p 139.40p 151.84p 14714
14/08/2012 161.80p 163.29p 139.40p 146.86p 11496
13/08/2012 149.35p 188.19p 149.35p 161.80p 92035
10/08/2012 126.95p 164.29p 126.95p 151.84p 37590
09/08/2012 139.40p 140.94p 116.00p 126.95p 20480
08/08/2012 161.80p 161.80p 129.44p 139.40p 23256
07/08/2012 161.80p 184.00p 154.33p 161.80p 44049
06/08/2012 129.44p 170.26p 129.44p 161.80p 24141
03/08/2012 134.42p 143.38p 126.95p 129.44p 17629
02/08/2012 126.95p 127.45p 124.96p 126.95p 1600
01/08/2012 131.93p 136.31p 119.48p 126.95p 3258
31/07/2012 124.46p 139.40p 122.47p 131.93p 2021
30/07/2012 124.46p 129.44p 121.47p 124.46p 5147
27/07/2012 109.53p 124.46p 109.53p 124.46p 13659
26/07/2012 102.06p 116.99p 102.06p 109.53p 10038

*Close Price adjusted for both dividends and splits