Totally (TLY) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
18/07/2012 126.95p 145.62p 126.95p 141.89p 14112
17/07/2012 136.91p 136.91p 122.97p 126.95p 5828
16/07/2012 126.95p 149.35p 126.95p 136.91p 13273
13/07/2012 116.99p 136.41p 115.00p 134.42p 12603
12/07/2012 109.53p 124.46p 108.03p 116.99p 7141
11/07/2012 109.53p 118.98p 109.53p 109.53p 105
10/07/2012 102.06p 119.48p 102.06p 109.53p 14504
09/07/2012 102.06p 111.92p 93.59p 104.55p 2262
06/07/2012 84.63p 108.53p 84.63p 102.06p 12225
05/07/2012 84.63p 95.13p 84.63p 94.59p 1758
04/07/2012 89.61p 94.59p 89.61p 94.59p 2564
03/07/2012 89.61p 98.57p 89.61p 94.59p 2807
02/07/2012 92.10p 98.08p 92.10p 94.59p 2366
29/06/2012 84.63p 97.58p 83.94p 92.10p 9164
28/06/2012 84.63p 84.63p 73.08p 79.66p 73
27/06/2012 79.66p 79.66p 71.69p 79.66p 4720
26/06/2012 82.14p 82.14p 74.68p 77.17p 2143
25/06/2012 82.14p 82.14p 78.56p 82.14p 2191
22/06/2012 84.63p 84.63p 83.64p 84.63p 1004
21/06/2012 82.14p 89.61p 79.66p 84.63p 0
20/06/2012 89.61p 89.61p 79.66p 84.63p 3013
19/06/2012 84.63p 90.36p 79.75p 89.61p 0
18/06/2012 84.63p 90.36p 79.75p 89.61p 6356
15/06/2012 84.63p 84.63p 74.68p 74.68p 5379
14/06/2012 84.63p 84.63p 69.70p 74.68p 1732
13/06/2012 87.12p 87.12p 74.68p 74.68p 3515
12/06/2012 87.12p 87.12p 75.77p 87.12p 469
11/06/2012 84.63p 87.12p 75.77p 87.12p 1636
08/06/2012 84.63p 87.12p 74.68p 87.12p 6176
07/06/2012 89.61p 89.61p 75.17p 79.66p 3354
06/06/2012 89.61p 89.61p 79.66p 84.63p 715
01/06/2012 89.61p 89.61p 79.66p 84.63p 3673
31/05/2012 87.12p 92.10p 84.63p 92.10p 7883
30/05/2012 87.12p 98.57p 79.66p 87.12p 0
29/05/2012 89.61p 98.57p 79.66p 87.12p 14151
28/05/2012 92.10p 92.10p 85.63p 89.61p 7609
25/05/2012 84.63p 96.08p 82.84p 92.10p 7454
24/05/2012 79.66p 87.12p 79.66p 84.63p 9000
23/05/2012 77.17p 89.61p 77.17p 79.66p 18517
22/05/2012 72.19p 79.66p 71.19p 79.66p 1004
21/05/2012 72.19p 74.68p 66.01p 69.70p 0
18/05/2012 72.19p 74.68p 66.01p 72.19p 3113
17/05/2012 84.63p 84.63p 66.01p 72.19p 9796
16/05/2012 102.06p 102.06p 76.17p 87.12p 19315
15/05/2012 77.17p 127.45p 71.99p 102.06p 57952
14/05/2012 77.17p 77.17p 69.70p 77.17p 0
11/05/2012 74.68p 77.17p 69.70p 77.17p 388
10/05/2012 74.68p 74.68p 69.70p 74.68p 1035
09/05/2012 74.68p 74.68p 69.70p 74.68p 753
08/05/2012 84.63p 84.63p 71.69p 74.68p 5775
04/05/2012 84.63p 84.63p 79.66p 84.63p 1128
03/05/2012 84.63p 84.63p 80.65p 84.63p 621
02/05/2012 87.12p 87.12p 80.65p 84.63p 2848
01/05/2012 84.63p 89.11p 81.65p 87.12p 6974
30/04/2012 87.12p 89.51p 81.15p 84.63p 3504
27/04/2012 89.61p 89.61p 81.35p 87.12p 3139
26/04/2012 99.57p 99.57p 81.15p 87.12p 12042
25/04/2012 82.14p 109.53p 79.66p 99.57p 57412
24/04/2012 82.14p 88.62p 69.70p 79.66p 6663
23/04/2012 84.63p 84.63p 69.70p 82.14p 7822
20/04/2012 84.63p 84.63p 77.86p 84.63p 3371
19/04/2012 84.63p 87.12p 83.64p 87.12p 0
18/04/2012 84.63p 87.12p 83.64p 87.12p 753
17/04/2012 84.63p 84.63p 74.68p 82.14p 0
16/04/2012 84.63p 84.63p 74.68p 82.14p 0
13/04/2012 84.63p 84.63p 74.68p 82.14p 0
12/04/2012 84.63p 84.63p 74.68p 82.14p 694
11/04/2012 92.10p 92.10p 69.70p 82.14p 10529
10/04/2012 102.06p 102.06p 89.61p 92.10p 351
05/04/2012 102.06p 102.06p 89.61p 92.10p 879
04/04/2012 102.06p 102.06p 85.13p 92.10p 9351
03/04/2012 102.06p 102.06p 89.61p 92.10p 381
02/04/2012 102.06p 102.06p 89.61p 94.59p 460
30/03/2012 102.06p 102.06p 89.61p 94.59p 0
29/03/2012 102.06p 102.06p 89.61p 94.59p 9151
28/03/2012 94.59p 94.59p 90.61p 94.59p 1955
27/03/2012 102.06p 102.06p 90.61p 94.59p 3119
26/03/2012 107.04p 107.04p 89.61p 94.59p 3873
23/03/2012 107.04p 107.04p 94.59p 97.08p 1165
22/03/2012 107.04p 107.04p 96.58p 97.08p 6386
21/03/2012 107.04p 107.04p 96.58p 107.04p 1220
20/03/2012 112.02p 112.02p 94.59p 107.04p 2438
19/03/2012 112.02p 112.02p 99.57p 112.02p 1833
16/03/2012 112.02p 112.02p 99.57p 112.02p 2236
15/03/2012 112.02p 124.46p 101.06p 112.02p 10479
14/03/2012 116.99p 118.49p 98.76p 112.02p 8113
13/03/2012 116.99p 119.48p 104.55p 116.99p 3129
12/03/2012 109.53p 116.99p 103.05p 116.99p 223
09/03/2012 109.53p 117.49p 98.08p 109.53p 17432
08/03/2012 109.53p 109.53p 100.56p 109.53p 1381
07/03/2012 94.59p 109.53p 94.59p 109.53p 7368
06/03/2012 109.53p 109.53p 94.59p 94.59p 5002
05/03/2012 104.55p 114.50p 96.58p 109.53p 18056
02/03/2012 107.04p 108.56p 90.61p 99.57p 20271
01/03/2012 107.04p 107.04p 95.09p 107.04p 1004
29/02/2012 107.04p 108.28p 97.08p 107.04p 1607
28/02/2012 107.04p 110.27p 98.57p 107.04p 6153
27/02/2012 107.04p 110.77p 95.84p 107.04p 8701
24/02/2012 107.04p 109.53p 95.84p 107.04p 1759
23/02/2012 109.53p 113.01p 97.08p 107.04p 4941
22/02/2012 112.02p 114.50p 100.56p 109.53p 5787
21/02/2012 107.04p 129.44p 107.04p 112.02p 15042
20/02/2012 129.44p 129.44p 90.61p 107.04p 59820
17/02/2012 112.02p 139.40p 112.02p 129.44p 37273
16/02/2012 119.48p 121.47p 97.58p 112.02p 7098
15/02/2012 129.44p 132.43p 109.53p 119.48p 10605
14/02/2012 119.48p 142.19p 114.50p 129.44p 25908
13/02/2012 134.42p 144.37p 95.59p 124.46p 69399
10/02/2012 151.84p 159.31p 119.48p 134.42p 45983
09/02/2012 131.93p 183.21p 126.95p 151.84p 128034
08/02/2012 211.58p 224.03p 131.93p 131.93p 274338
07/02/2012 67.21p 199.14p 67.21p 169.27p 601934
06/02/2012 64.72p 64.72p 60.74p 62.23p 1055
03/02/2012 64.72p 64.72p 60.74p 64.72p 116
02/02/2012 64.72p 72.19p 64.72p 64.72p 0
01/02/2012 72.19p 72.19p 64.72p 64.72p 3091
31/01/2012 72.19p 74.68p 69.70p 72.19p 0
30/01/2012 74.68p 74.68p 69.70p 72.19p 251
27/01/2012 82.14p 82.14p 69.70p 74.68p 728
26/01/2012 77.17p 77.17p 69.70p 74.68p 2260
25/01/2012 74.68p 79.66p 70.40p 77.17p 1223
24/01/2012 77.17p 83.14p 70.40p 74.68p 9261
23/01/2012 67.21p 86.63p 67.21p 77.17p 16971
20/01/2012 67.21p 72.19p 64.72p 67.21p 0
19/01/2012 67.21p 72.19p 64.72p 67.21p 0
18/01/2012 67.21p 72.19p 64.72p 67.21p 0
17/01/2012 67.21p 72.19p 64.72p 67.21p 0
16/01/2012 67.21p 72.19p 64.72p 67.21p 0
13/01/2012 72.19p 72.19p 64.72p 67.21p 3775
12/01/2012 72.19p 72.44p 72.19p 72.19p 1126
11/01/2012 72.19p 72.19p 69.70p 72.19p 2511
10/01/2012 72.19p 72.19p 69.70p 72.19p 1004
09/01/2012 72.19p 72.19p 69.90p 72.19p 6327
06/01/2012 72.19p 73.48p 69.80p 72.19p 3325
05/01/2012 59.74p 78.66p 59.74p 72.19p 28806
04/01/2012 52.27p 59.74p 52.27p 59.74p 2009
03/01/2012 52.27p 55.26p 52.27p 54.76p 2009
30/12/2011 52.27p 54.76p 52.27p 52.27p 0
29/12/2011 52.27p 54.76p 52.27p 52.27p 0
28/12/2011 52.27p 54.76p 52.27p 52.27p 0
23/12/2011 52.27p 54.76p 52.27p 52.27p 0
22/12/2011 52.27p 54.76p 52.27p 52.27p 0
21/12/2011 52.27p 54.76p 52.27p 52.27p 0
20/12/2011 52.27p 54.76p 52.27p 52.27p 0
19/12/2011 54.76p 54.76p 52.27p 52.27p 0
16/12/2011 54.76p 54.76p 52.27p 54.76p 0
15/12/2011 54.76p 54.76p 52.27p 54.76p 0
14/12/2011 54.76p 54.76p 52.27p 54.76p 0
13/12/2011 54.76p 54.76p 52.27p 54.76p 1194
12/12/2011 54.76p 57.25p 52.27p 54.76p 0
09/12/2011 54.76p 57.25p 52.27p 54.76p 0
08/12/2011 54.76p 57.25p 52.27p 54.76p 0
07/12/2011 52.27p 57.25p 52.27p 54.76p 5534
06/12/2011 52.27p 59.74p 49.78p 52.27p 0
05/12/2011 59.74p 59.74p 49.78p 52.27p 1895
02/12/2011 57.25p 57.25p 49.78p 57.25p 0
01/12/2011 57.25p 57.25p 49.78p 57.25p 0
30/11/2011 57.25p 57.25p 49.78p 57.25p 0
29/11/2011 57.25p 57.25p 49.78p 57.25p 1004
28/11/2011 57.25p 57.25p 51.28p 57.25p 0
25/11/2011 57.25p 57.25p 51.28p 57.25p 1543
24/11/2011 59.74p 59.74p 54.76p 57.25p 1004
23/11/2011 59.74p 59.74p 58.75p 59.74p 0
22/11/2011 59.74p 59.74p 58.75p 59.74p 0
21/11/2011 59.74p 59.74p 58.75p 59.74p 1657
18/11/2011 59.74p 59.74p 54.76p 59.74p 1153
17/11/2011 59.74p 72.09p 51.28p 59.74p 19170
16/11/2011 47.30p 81.65p 40.82p 59.74p 25732
15/11/2011 42.32p 47.30p 41.32p 47.30p 0
14/11/2011 47.30p 47.30p 41.32p 47.30p 31
11/11/2011 47.30p 47.30p 39.83p 47.30p 0
10/11/2011 47.30p 47.30p 39.83p 47.30p 0
09/11/2011 47.30p 47.30p 39.83p 47.30p 0
08/11/2011 47.30p 47.30p 39.83p 47.30p 0
07/11/2011 47.30p 47.30p 39.83p 47.30p 0
04/11/2011 47.30p 47.30p 39.83p 47.30p 0
03/11/2011 47.30p 47.30p 39.83p 47.30p 0
02/11/2011 47.30p 47.30p 39.83p 47.30p 0
01/11/2011 47.30p 47.30p 39.83p 47.30p 0
31/10/2011 47.30p 47.30p 39.83p 47.30p 0
28/10/2011 47.30p 47.30p 39.83p 47.30p 0
27/10/2011 47.30p 47.30p 39.83p 47.30p 0
26/10/2011 47.30p 47.30p 39.83p 47.30p 0
25/10/2011 47.30p 47.30p 39.83p 47.30p 2254
24/10/2011 44.81p 47.30p 39.33p 47.30p 0
21/10/2011 44.81p 44.81p 39.33p 44.81p 2254
20/10/2011 44.81p 44.81p 36.34p 39.83p 0
19/10/2011 39.83p 44.81p 36.34p 39.83p 0
18/10/2011 44.81p 44.81p 36.34p 39.83p 0
17/10/2011 39.83p 42.32p 36.34p 39.83p 0
14/10/2011 39.83p 42.32p 36.34p 39.83p 0
13/10/2011 42.32p 42.32p 36.34p 39.83p 0
12/10/2011 42.32p 42.32p 36.34p 39.83p 406
11/10/2011 42.32p 54.76p 37.85p 42.32p 0
10/10/2011 42.32p 54.76p 37.85p 42.32p 0
07/10/2011 44.81p 54.76p 37.85p 42.32p 0
06/10/2011 42.32p 54.76p 37.85p 42.32p 0
05/10/2011 42.32p 54.76p 37.85p 42.32p 0
04/10/2011 42.32p 54.76p 37.85p 42.32p 0
03/10/2011 42.32p 54.76p 37.85p 42.32p 0

*Close Price adjusted for both dividends and splits