Totally (TLY) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
30/11/2010 54.76p 54.76p 44.81p 54.76p 2511
29/11/2010 54.76p 54.76p 44.81p 54.76p 2511
26/11/2010 54.76p 54.76p 54.76p 54.76p 0
25/11/2010 54.76p 54.76p 54.76p 54.76p 0
24/11/2010 54.76p 54.76p 54.76p 54.76p 0
23/11/2010 54.76p 54.76p 54.76p 54.76p 0
22/11/2010 54.76p 54.76p 54.76p 54.76p 0
19/11/2010 54.76p 54.76p 54.76p 54.76p 0
18/11/2010 54.76p 54.76p 54.76p 54.76p 0
17/11/2010 49.78p 54.76p 39.83p 54.76p 9842
16/11/2010 49.78p 49.78p 49.78p 49.78p 0
15/11/2010 60.24p 60.24p 49.78p 49.78p 15806
12/11/2010 60.24p 60.24p 55.76p 60.24p 2009
11/11/2010 60.24p 60.24p 55.76p 60.24p 1004
10/11/2010 60.24p 60.24p 55.76p 60.24p 7031
09/11/2010 59.74p 64.72p 56.26p 60.24p 20952
08/11/2010 47.30p 61.73p 47.30p 59.74p 15257
05/11/2010 47.30p 49.78p 44.91p 47.30p 1607
04/11/2010 42.32p 47.30p 42.32p 47.30p 13307
03/11/2010 42.32p 44.81p 39.93p 42.32p 22176
02/11/2010 42.32p 42.32p 39.83p 42.32p 14733
01/11/2010 39.83p 42.32p 39.83p 42.32p 4690
29/10/2010 39.83p 41.32p 39.83p 39.83p 5790
28/10/2010 39.83p 43.70p 39.83p 39.83p 2511
27/10/2010 32.36p 39.83p 29.87p 39.83p 48777
26/10/2010 39.83p 39.83p 29.87p 39.83p 7532
25/10/2010 39.83p 39.83p 34.85p 39.83p 485
22/10/2010 39.83p 39.83p 39.83p 39.83p 0
21/10/2010 39.83p 39.83p 39.83p 39.83p 0
20/10/2010 39.83p 39.83p 39.83p 39.83p 0
19/10/2010 39.83p 39.83p 29.87p 39.83p 10244
18/10/2010 39.83p 39.83p 39.83p 39.83p 0
15/10/2010 39.83p 39.83p 34.85p 39.83p 1506
14/10/2010 39.83p 39.83p 39.83p 39.83p 0
13/10/2010 39.83p 39.83p 39.83p 39.83p 0
12/10/2010 37.34p 39.83p 37.34p 39.83p 0
11/10/2010 39.83p 39.83p 39.83p 39.83p 0
08/10/2010 39.83p 39.83p 39.83p 39.83p 0
07/10/2010 39.83p 39.83p 39.83p 39.83p 0
06/10/2010 39.83p 39.83p 39.83p 39.83p 0
05/10/2010 39.83p 39.83p 39.83p 39.83p 0
04/10/2010 39.83p 39.83p 29.87p 39.83p 1456
01/10/2010 39.83p 39.83p 39.83p 39.83p 0
30/09/2010 39.83p 39.83p 34.85p 39.83p 201
29/09/2010 39.83p 39.83p 39.83p 39.83p 0
28/09/2010 42.32p 42.32p 34.85p 39.83p 3405
27/09/2010 42.32p 44.31p 39.83p 42.32p 5400
24/09/2010 39.83p 43.81p 39.83p 42.32p 2564
23/09/2010 34.85p 49.78p 34.85p 39.83p 14991
22/09/2010 34.85p 34.85p 29.87p 34.85p 1237
21/09/2010 34.85p 34.85p 29.87p 34.85p 702
20/09/2010 34.85p 34.85p 34.85p 34.85p 0
17/09/2010 39.83p 39.83p 34.85p 34.85p 502
16/09/2010 39.83p 39.83p 39.83p 39.83p 0
15/09/2010 39.83p 39.83p 39.83p 39.83p 0
14/09/2010 34.85p 39.83p 34.45p 39.83p 5386
13/09/2010 34.85p 34.85p 33.85p 34.85p 1004
10/09/2010 34.85p 34.85p 34.85p 34.85p 0
09/09/2010 34.85p 34.85p 34.85p 34.85p 0
08/09/2010 34.85p 34.85p 34.85p 34.85p 0
07/09/2010 34.85p 34.85p 34.85p 34.85p 0
06/09/2010 34.85p 34.85p 34.45p 34.85p 316
03/09/2010 34.85p 34.85p 24.89p 34.85p 923
02/09/2010 34.85p 34.85p 34.85p 34.85p 0
01/09/2010 34.85p 34.85p 34.85p 34.85p 0
31/08/2010 34.85p 34.85p 34.85p 34.85p 0
27/08/2010 34.85p 34.85p 34.85p 34.85p 0
26/08/2010 37.34p 37.34p 24.89p 34.85p 7129
25/08/2010 37.34p 37.34p 37.34p 37.34p 0
24/08/2010 37.34p 37.34p 29.87p 37.34p 106
23/08/2010 37.34p 37.34p 37.34p 37.34p 0
20/08/2010 37.34p 37.34p 37.34p 37.34p 0
19/08/2010 37.34p 37.34p 37.34p 37.34p 0
18/08/2010 37.34p 39.43p 37.34p 37.34p 2468
17/08/2010 44.81p 44.81p 37.34p 37.34p 681
16/08/2010 52.27p 52.27p 45.70p 52.27p 5975
13/08/2010 47.30p 52.27p 47.30p 52.27p 2655
12/08/2010 47.30p 47.30p 47.30p 47.30p 0
11/08/2010 47.30p 47.30p 47.30p 47.30p 0
10/08/2010 47.30p 47.30p 47.30p 47.30p 0
09/08/2010 44.81p 52.77p 43.81p 47.30p 9130
06/08/2010 46.30p 54.17p 44.81p 44.81p 6026
05/08/2010 37.34p 45.80p 37.34p 45.80p 7246
04/08/2010 37.34p 42.81p 37.34p 37.34p 1004
03/08/2010 37.34p 37.34p 37.34p 37.34p 0
02/08/2010 37.34p 37.34p 37.34p 37.34p 0
30/07/2010 37.34p 37.34p 37.34p 37.34p 0
29/07/2010 37.34p 37.34p 37.34p 37.34p 0
28/07/2010 37.34p 37.34p 37.34p 37.34p 0
27/07/2010 37.34p 37.34p 29.87p 37.34p 11
26/07/2010 37.34p 37.34p 37.34p 37.34p 0
23/07/2010 37.34p 37.34p 37.34p 37.34p 0
22/07/2010 37.34p 37.34p 37.34p 37.34p 0
21/07/2010 37.34p 37.34p 37.34p 37.34p 0
20/07/2010 37.34p 37.34p 37.34p 37.34p 0
19/07/2010 37.34p 37.34p 37.34p 37.34p 0
16/07/2010 37.34p 39.83p 37.34p 37.34p 753
15/07/2010 37.34p 37.34p 37.34p 37.34p 0
14/07/2010 37.34p 37.34p 37.34p 37.34p 0
13/07/2010 39.83p 39.83p 34.85p 37.34p 753
12/07/2010 39.83p 39.83p 39.83p 39.83p 0
09/07/2010 37.34p 39.83p 35.84p 39.83p 4218
08/07/2010 34.85p 37.34p 34.85p 37.34p 10193
07/07/2010 44.81p 44.81p 29.87p 34.85p 6428
06/07/2010 44.81p 44.81p 44.81p 44.81p 0
05/07/2010 44.81p 44.81p 44.81p 44.81p 0
02/07/2010 44.81p 44.81p 43.61p 44.81p 502
01/07/2010 49.78p 49.78p 39.83p 44.81p 4017
30/06/2010 49.78p 54.76p 49.78p 49.78p 0
29/06/2010 49.78p 49.78p 49.78p 49.78p 0
28/06/2010 49.78p 49.78p 48.19p 49.78p 301
25/06/2010 49.78p 49.78p 48.59p 49.78p 704
24/06/2010 49.78p 49.78p 49.78p 49.78p 0
23/06/2010 49.78p 49.78p 39.83p 49.78p 5074
22/06/2010 47.30p 49.78p 47.30p 49.78p 2511
21/06/2010 47.30p 47.30p 47.30p 47.30p 0
18/06/2010 47.30p 48.69p 47.30p 47.30p 205
17/06/2010 49.78p 49.78p 39.83p 47.30p 3404
16/06/2010 49.78p 49.78p 49.78p 49.78p 0
15/06/2010 49.78p 49.78p 49.78p 49.78p 0
14/06/2010 49.78p 49.78p 49.78p 49.78p 0
11/06/2010 49.78p 49.78p 49.78p 49.78p 1004
10/06/2010 52.27p 52.27p 49.78p 49.78p 0
09/06/2010 47.30p 52.27p 46.80p 52.27p 3013
08/06/2010 49.78p 49.78p 39.83p 47.30p 2009
07/06/2010 52.27p 52.27p 39.83p 49.78p 5762
04/06/2010 52.27p 53.27p 52.27p 52.27p 4519
03/06/2010 52.27p 53.27p 49.78p 52.27p 958
02/06/2010 52.27p 52.27p 49.78p 52.27p 1601
01/06/2010 54.76p 54.76p 49.78p 52.27p 983
28/05/2010 59.74p 59.74p 54.76p 54.76p 0
27/05/2010 59.74p 59.74p 59.74p 59.74p 0
26/05/2010 59.74p 59.74p 54.76p 59.74p 703
25/05/2010 59.74p 59.74p 59.74p 59.74p 0
24/05/2010 62.23p 62.23p 54.76p 59.74p 5
21/05/2010 64.72p 64.72p 62.23p 62.23p 0
20/05/2010 64.72p 64.72p 64.72p 64.72p 3365
19/05/2010 64.72p 64.72p 64.72p 64.72p 0
18/05/2010 64.72p 64.72p 64.72p 64.72p 0
17/05/2010 64.72p 64.72p 64.72p 64.72p 0
14/05/2010 59.74p 69.70p 59.74p 64.72p 1115
13/05/2010 59.74p 59.74p 49.78p 59.74p 785
12/05/2010 59.74p 59.74p 49.88p 59.74p 673
11/05/2010 59.74p 59.74p 59.24p 59.74p 1927
10/05/2010 59.74p 59.74p 59.74p 59.74p 0
07/05/2010 62.73p 62.73p 49.78p 59.74p 3917
06/05/2010 62.23p 62.23p 62.23p 62.23p 0
05/05/2010 67.21p 67.21p 51.78p 62.23p 3469
04/05/2010 74.68p 74.68p 59.74p 67.21p 3521
30/04/2010 72.19p 78.16p 69.70p 74.68p 10043
29/04/2010 69.70p 76.67p 69.70p 72.19p 11048
28/04/2010 52.27p 67.21p 47.30p 67.21p 65361
27/04/2010 44.81p 52.77p 44.81p 52.27p 8662
26/04/2010 44.81p 44.81p 44.81p 44.81p 0
23/04/2010 44.81p 44.81p 39.83p 44.81p 251
22/04/2010 44.81p 44.81p 44.81p 44.81p 0
21/04/2010 44.81p 44.81p 44.81p 44.81p 0
20/04/2010 44.81p 44.81p 44.81p 44.81p 0
19/04/2010 44.81p 44.81p 44.81p 44.81p 16467
16/04/2010 49.78p 49.78p 44.81p 44.81p 595
15/04/2010 47.30p 49.78p 47.30p 49.78p 2009
14/04/2010 57.25p 58.25p 44.81p 49.78p 8693
13/04/2010 42.32p 67.11p 42.32p 54.76p 28652
12/04/2010 37.34p 37.84p 29.87p 37.34p 2661
09/04/2010 37.34p 37.34p 27.88p 37.34p 1858
08/04/2010 39.83p 39.83p 29.87p 37.34p 1205
07/04/2010 42.32p 42.32p 29.87p 39.83p 1004
06/04/2010 42.32p 42.32p 34.85p 42.32p 1004
01/04/2010 42.32p 42.32p 34.85p 42.32p 1004
31/03/2010 42.32p 42.32p 42.32p 42.32p 0
30/03/2010 42.32p 42.81p 42.32p 42.32p 127
29/03/2010 42.32p 42.32p 42.32p 42.32p 0
26/03/2010 47.30p 47.30p 36.84p 42.32p 3144
25/03/2010 47.30p 47.30p 39.83p 47.30p 1004
24/03/2010 39.83p 47.30p 34.85p 47.30p 5151
23/03/2010 39.83p 39.83p 34.85p 39.83p 753
22/03/2010 42.32p 42.32p 36.84p 39.83p 10043
19/03/2010 42.32p 42.32p 42.32p 42.32p 0
18/03/2010 42.32p 42.32p 42.32p 42.32p 0
17/03/2010 42.32p 44.81p 38.73p 42.32p 2523
16/03/2010 29.87p 49.78p 29.87p 42.32p 42804
15/03/2010 29.87p 29.87p 24.89p 29.87p 402
12/03/2010 29.87p 29.87p 28.87p 29.87p 2009
11/03/2010 29.87p 29.87p 27.88p 29.87p 1004
10/03/2010 29.87p 29.87p 24.89p 29.87p 5
09/03/2010 29.87p 29.87p 29.87p 29.87p 0
08/03/2010 29.87p 29.87p 29.87p 29.87p 0
05/03/2010 29.87p 29.87p 29.87p 29.87p 0
04/03/2010 29.87p 29.87p 24.89p 29.87p 2009
03/03/2010 29.87p 29.87p 29.87p 29.87p 0
02/03/2010 29.87p 29.87p 29.87p 29.87p 0
01/03/2010 29.87p 29.87p 29.87p 29.87p 0
26/02/2010 37.34p 37.34p 14.94p 29.87p 22043
25/02/2010 34.85p 34.85p 34.85p 34.85p 0
24/02/2010 37.34p 37.34p 34.85p 34.85p 0
23/02/2010 34.85p 34.85p 34.85p 34.85p 0
22/02/2010 34.85p 34.85p 34.85p 34.85p 0
19/02/2010 34.85p 34.85p 34.85p 34.85p 0
18/02/2010 34.85p 34.85p 34.85p 34.85p 0
17/02/2010 34.85p 34.85p 34.85p 34.85p 0

*Close Price adjusted for both dividends and splits