Totally (TLY) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
16/02/2010 34.85p 34.85p 34.85p 34.85p 0
15/02/2010 34.85p 37.34p 34.85p 34.85p 0
12/02/2010 34.85p 34.85p 34.85p 34.85p 0
11/02/2010 34.85p 34.85p 34.85p 34.85p 0
10/02/2010 34.85p 34.85p 34.85p 34.85p 0
09/02/2010 34.85p 34.85p 34.85p 34.85p 0
08/02/2010 34.85p 34.85p 14.94p 34.85p 7784
05/02/2010 34.85p 34.85p 34.85p 34.85p 0
04/02/2010 34.85p 34.85p 34.85p 34.85p 0
03/02/2010 34.85p 34.85p 31.76p 34.85p 385
02/02/2010 37.34p 37.34p 34.85p 34.85p 0
01/02/2010 34.85p 34.85p 34.85p 34.85p 0
29/01/2010 34.85p 34.85p 34.85p 34.85p 0
28/01/2010 34.85p 34.85p 34.85p 34.85p 0
27/01/2010 34.85p 34.85p 34.85p 34.85p 0
26/01/2010 34.85p 34.85p 34.85p 34.85p 0
25/01/2010 34.85p 34.85p 34.85p 34.85p 0
22/01/2010 34.85p 34.85p 34.85p 34.85p 0
21/01/2010 37.34p 37.34p 34.85p 34.85p 0
20/01/2010 34.85p 34.85p 34.85p 34.85p 0
19/01/2010 34.85p 34.85p 34.85p 34.85p 0
18/01/2010 34.85p 34.85p 34.85p 34.85p 0
15/01/2010 34.85p 34.85p 24.89p 34.85p 402
14/01/2010 34.85p 34.85p 24.89p 34.85p 753
13/01/2010 42.32p 42.32p 34.85p 34.85p 753
12/01/2010 42.32p 42.32p 34.85p 42.32p 188
11/01/2010 42.32p 42.32p 42.32p 42.32p 0
08/01/2010 42.32p 42.32p 42.32p 42.32p 0
07/01/2010 42.32p 42.32p 42.32p 42.32p 0
06/01/2010 42.32p 42.32p 34.85p 42.32p 251
05/01/2010 42.32p 42.32p 34.85p 42.32p 10
04/01/2010 42.32p 42.32p 42.32p 42.32p 0
31/12/2009 42.32p 42.32p 42.32p 42.32p 0
30/12/2009 42.32p 42.32p 42.32p 42.32p 0
29/12/2009 42.32p 42.32p 42.32p 42.32p 0
24/12/2009 42.32p 42.32p 42.32p 42.32p 0
23/12/2009 42.32p 42.32p 42.32p 42.32p 0
22/12/2009 42.32p 42.32p 42.32p 42.32p 0
21/12/2009 42.32p 42.32p 42.32p 42.32p 0
18/12/2009 37.34p 42.32p 34.85p 42.32p 753
17/12/2009 37.34p 42.32p 37.34p 42.32p 0
16/12/2009 42.32p 42.32p 42.32p 42.32p 0
15/12/2009 42.32p 42.32p 34.85p 42.32p 753
14/12/2009 42.32p 42.32p 42.32p 42.32p 0
11/12/2009 42.32p 42.32p 42.32p 42.32p 0
10/12/2009 42.32p 42.32p 42.32p 42.32p 0
09/12/2009 42.32p 42.32p 24.89p 42.32p 251
08/12/2009 42.32p 42.32p 42.32p 42.32p 0
07/12/2009 42.32p 42.32p 42.32p 42.32p 0
04/12/2009 42.32p 42.32p 42.32p 42.32p 0
03/12/2009 37.34p 42.32p 37.34p 42.32p 0
02/12/2009 42.32p 42.32p 42.32p 42.32p 0
01/12/2009 42.32p 42.32p 42.32p 42.32p 0
30/11/2009 42.32p 42.32p 34.85p 42.32p 1071
27/11/2009 42.32p 42.32p 42.32p 42.32p 0
26/11/2009 42.32p 42.32p 42.32p 42.32p 0
25/11/2009 42.32p 42.32p 34.85p 42.32p 753
24/11/2009 42.32p 42.32p 42.32p 42.32p 0
23/11/2009 42.32p 42.32p 42.32p 42.32p 0
20/11/2009 42.32p 42.32p 42.32p 42.32p 0
19/11/2009 42.32p 42.32p 42.32p 42.32p 0
18/11/2009 42.32p 42.32p 42.32p 42.32p 0
17/11/2009 42.32p 42.32p 42.32p 42.32p 0
16/11/2009 42.32p 42.32p 42.32p 42.32p 0
13/11/2009 42.32p 42.32p 42.32p 42.32p 0
12/11/2009 42.32p 42.32p 42.32p 42.32p 0
11/11/2009 42.32p 42.32p 42.32p 42.32p 0
10/11/2009 42.32p 42.32p 42.32p 42.32p 0
09/11/2009 42.32p 42.32p 42.32p 42.32p 0
06/11/2009 42.32p 42.32p 42.32p 42.32p 0
05/11/2009 42.32p 42.32p 42.32p 42.32p 0
04/11/2009 42.32p 42.32p 42.32p 42.32p 0
03/11/2009 42.32p 42.32p 42.32p 42.32p 0
02/11/2009 42.32p 42.32p 36.74p 42.32p 1255
30/10/2009 42.32p 42.32p 34.85p 42.32p 352
29/10/2009 42.32p 42.32p 42.32p 42.32p 0
28/10/2009 42.32p 42.32p 42.32p 42.32p 0
27/10/2009 42.32p 42.32p 42.32p 42.32p 0
26/10/2009 42.32p 42.32p 42.32p 42.32p 0
23/10/2009 42.32p 42.32p 42.32p 42.32p 0
22/10/2009 39.83p 42.32p 25.89p 42.32p 2105
21/10/2009 39.83p 39.83p 34.85p 39.83p 155
20/10/2009 39.83p 39.83p 34.85p 39.83p 179
19/10/2009 39.83p 39.83p 39.83p 39.83p 0
16/10/2009 54.76p 39.83p 37.34p 39.83p 1758
15/10/2009 54.76p 54.76p 54.76p 54.76p 0
14/10/2009 54.76p 54.76p 54.76p 54.76p 0
13/10/2009 54.76p 54.76p 44.81p 54.76p 1004
12/10/2009 54.76p 54.76p 54.76p 54.76p 0
09/10/2009 54.76p 54.76p 44.81p 54.76p 610
08/10/2009 52.27p 54.76p 44.81p 54.76p 40
07/10/2009 52.27p 52.27p 44.81p 52.27p 635
06/10/2009 67.21p 52.27p 49.78p 52.27p 4017
05/10/2009 67.21p 67.21p 54.76p 67.21p 593
02/10/2009 67.21p 67.21p 67.21p 67.21p 0
01/10/2009 62.23p 69.70p 57.25p 67.21p 1135
30/09/2009 44.81p 62.23p 44.81p 62.23p 38280
29/09/2009 37.34p 37.34p 37.34p 37.34p 0
28/09/2009 34.85p 37.34p 34.85p 37.34p 0
25/09/2009 37.34p 37.34p 37.34p 37.34p 0
24/09/2009 37.34p 37.34p 24.89p 37.34p 1426
23/09/2009 37.34p 37.34p 37.34p 37.34p 0
22/09/2009 37.34p 37.34p 37.34p 37.34p 0
21/09/2009 37.34p 37.34p 37.34p 37.34p 0

*Close Price adjusted for both dividends and splits