Totally (TLY) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
20/07/2023 11.88p 12.24p 11.75p 12.00p 963235
19/07/2023 11.13p 12.00p 11.10p 11.88p 2058428
18/07/2023 11.63p 11.75p 11.00p 11.13p 449427
17/07/2023 11.88p 12.00p 11.11p 11.30p 918473
14/07/2023 12.25p 12.50p 11.77p 11.88p 622080
13/07/2023 11.63p 12.50p 11.50p 12.25p 1657225
12/07/2023 11.63p 11.74p 11.00p 11.63p 2649115
11/07/2023 12.63p 12.75p 11.22p 11.63p 5383177
10/07/2023 16.00p 16.00p 12.20p 12.75p 9737858
07/07/2023 16.75p 17.53p 16.75p 17.00p 300370
06/07/2023 16.25p 17.33p 16.00p 16.75p 812295
05/07/2023 16.63p 16.75p 16.04p 16.25p 155121
04/07/2023 16.25p 17.46p 16.02p 16.50p 1436817
03/07/2023 16.75p 17.00p 16.00p 16.25p 526678
30/06/2023 17.00p 17.60p 16.50p 17.60p 84752
29/06/2023 17.50p 17.59p 16.55p 17.00p 212706
28/06/2023 17.75p 18.00p 17.25p 17.63p 208829
27/06/2023 17.75p 17.75p 17.50p 17.75p 221031
26/06/2023 18.25p 18.50p 17.61p 17.75p 255264
23/06/2023 18.25p 18.33p 18.05p 18.25p 152740
22/06/2023 18.75p 18.75p 18.02p 18.25p 140636
21/06/2023 18.75p 19.00p 18.50p 18.75p 24230
20/06/2023 18.75p 18.99p 18.50p 18.75p 34795
19/06/2023 19.25p 19.50p 18.53p 18.75p 303497
16/06/2023 19.25p 19.50p 19.00p 19.25p 175932
15/06/2023 19.25p 19.39p 19.06p 19.25p 74115
14/06/2023 19.63p 19.75p 19.00p 19.25p 223342
13/06/2023 20.00p 20.50p 19.25p 19.63p 173318
12/06/2023 20.00p 20.00p 19.50p 20.00p 92470
09/06/2023 20.00p 20.50p 19.50p 20.00p 34106
08/06/2023 19.63p 20.77p 19.25p 20.00p 368458
07/06/2023 19.37p 19.75p 19.37p 19.63p 285643
06/06/2023 19.37p 19.75p 19.00p 19.37p 224392
05/06/2023 19.37p 19.75p 19.00p 19.37p 68781
02/06/2023 19.37p 19.75p 19.10p 19.37p 360101
01/06/2023 19.50p 19.75p 19.00p 19.37p 58910
31/05/2023 19.75p 20.00p 19.02p 19.50p 173119
30/05/2023 19.75p 20.00p 19.15p 19.75p 127594
26/05/2023 20.25p 20.50p 19.55p 19.75p 498853
25/05/2023 20.75p 21.00p 20.00p 20.25p 213764
24/05/2023 21.25p 21.25p 20.50p 20.75p 231001
23/05/2023 21.25p 21.33p 21.00p 21.25p 124742
22/05/2023 21.50p 22.50p 21.00p 21.25p 712376
19/05/2023 20.65p 20.80p 20.50p 20.65p 44808
18/05/2023 20.75p 21.18p 20.50p 20.65p 236436
17/05/2023 21.15p 21.30p 20.55p 20.75p 93917
16/05/2023 21.60p 21.70p 21.00p 21.15p 240348
15/05/2023 21.60p 21.70p 21.50p 21.60p 36260
12/05/2023 21.75p 21.79p 21.50p 21.60p 209013
11/05/2023 22.00p 22.00p 21.40p 21.40p 547149
10/05/2023 21.25p 22.75p 21.25p 22.00p 488576
09/05/2023 21.00p 21.70p 21.00p 21.25p 346178
05/05/2023 21.00p 21.50p 20.50p 21.50p 357996
04/05/2023 21.75p 22.00p 21.00p 21.00p 355948
03/05/2023 21.25p 22.50p 21.00p 21.75p 748288
02/05/2023 22.00p 22.50p 20.00p 21.25p 2295726
28/04/2023 23.50p 25.00p 21.50p 22.25p 1008465
27/04/2023 21.75p 24.00p 21.50p 23.30p 1025798
26/04/2023 20.75p 22.00p 20.50p 21.50p 895632
25/04/2023 20.50p 20.65p 20.00p 20.25p 474343
24/04/2023 20.10p 21.00p 20.00p 20.50p 599583
21/04/2023 20.00p 20.50p 18.22p 20.10p 1601294
20/04/2023 18.75p 20.50p 18.70p 20.00p 2110416
19/04/2023 16.50p 19.00p 16.50p 18.60p 2908680
18/04/2023 15.50p 16.81p 15.50p 16.50p 2692280
17/04/2023 15.63p 16.00p 15.10p 15.50p 531616
14/04/2023 16.00p 16.11p 15.50p 15.63p 637143
13/04/2023 16.63p 16.63p 15.64p 16.00p 598540
12/04/2023 16.63p 17.00p 16.25p 16.63p 250490
11/04/2023 15.75p 16.75p 15.50p 16.37p 561683
06/04/2023 16.13p 16.25p 15.50p 15.75p 368143
05/04/2023 16.25p 16.50p 16.00p 16.20p 266935
04/04/2023 16.25p 16.90p 16.12p 16.25p 585651
03/04/2023 16.25p 16.50p 16.01p 16.13p 296074
31/03/2023 17.50p 18.00p 16.01p 16.50p 1070639
30/03/2023 16.25p 17.50p 15.50p 17.25p 3526315
29/03/2023 15.63p 16.50p 14.68p 16.25p 2001743
28/03/2023 15.88p 15.88p 15.00p 15.63p 1154443
27/03/2023 16.63p 16.75p 15.75p 16.00p 595956
24/03/2023 17.13p 17.25p 16.56p 16.85p 377960
23/03/2023 16.88p 17.25p 16.82p 17.13p 445419
22/03/2023 17.00p 17.25p 16.82p 17.00p 180704
21/03/2023 16.88p 17.28p 16.75p 17.00p 785661
20/03/2023 17.13p 17.25p 16.50p 17.00p 686240
17/03/2023 17.25p 17.42p 17.00p 17.13p 256263
16/03/2023 17.63p 18.00p 17.00p 17.35p 1041716
15/03/2023 18.43p 18.90p 17.00p 17.30p 2584878
14/03/2023 18.00p 18.50p 18.00p 18.43p 841706
13/03/2023 18.38p 18.40p 17.75p 18.00p 928671
10/03/2023 18.38p 18.50p 18.02p 18.38p 1724715
09/03/2023 18.63p 18.75p 18.25p 18.40p 1603806
08/03/2023 18.38p 19.04p 18.25p 18.40p 1612623
07/03/2023 18.35p 19.25p 18.18p 18.38p 3213661
06/03/2023 19.88p 20.00p 18.00p 18.50p 2849821
03/03/2023 19.50p 20.63p 19.25p 19.90p 7661274
02/03/2023 23.50p 25.00p 19.25p 19.50p 14075729
01/03/2023 28.75p 29.50p 27.60p 28.25p 258467
28/02/2023 28.75p 29.76p 28.37p 28.75p 727788
27/02/2023 26.00p 29.00p 25.50p 28.75p 1361997
24/02/2023 26.00p 26.50p 25.50p 26.00p 508904
23/02/2023 25.75p 26.50p 25.50p 26.00p 120562
22/02/2023 26.25p 26.50p 25.22p 26.00p 436772
21/02/2023 23.50p 26.50p 23.50p 26.25p 2094623
20/02/2023 23.25p 23.50p 22.62p 23.50p 241989
17/02/2023 22.35p 23.50p 22.25p 23.25p 250156
16/02/2023 22.50p 23.00p 22.20p 22.50p 300933
15/02/2023 22.50p 23.00p 22.15p 22.50p 547844
14/02/2023 23.85p 23.85p 22.60p 22.60p 634489
13/02/2023 24.25p 24.50p 23.70p 23.85p 175920
10/02/2023 24.25p 24.50p 23.99p 24.25p 495486
09/02/2023 24.60p 24.70p 24.00p 24.25p 402167
08/02/2023 25.75p 26.00p 24.50p 24.70p 355757
07/02/2023 26.25p 26.50p 25.00p 25.75p 701278
06/02/2023 24.35p 26.50p 24.20p 26.25p 732346
03/02/2023 24.25p 24.50p 24.00p 24.35p 621990
02/02/2023 24.60p 24.60p 23.65p 24.00p 489429
01/02/2023 24.75p 25.00p 24.34p 24.60p 494341
31/01/2023 26.25p 26.25p 24.30p 24.75p 1701499
30/01/2023 28.25p 28.50p 26.05p 26.25p 843755
27/01/2023 28.75p 30.50p 27.65p 28.25p 731417
26/01/2023 29.00p 29.50p 28.50p 28.75p 213314
25/01/2023 30.75p 30.78p 27.50p 29.00p 3125098
24/01/2023 33.50p 34.50p 30.00p 30.50p 1926269
23/01/2023 33.75p 34.46p 33.65p 33.75p 160694
20/01/2023 34.75p 35.50p 32.00p 34.50p 1665273
19/01/2023 35.25p 35.50p 34.00p 34.75p 362108
18/01/2023 35.75p 35.75p 35.00p 35.25p 222295
17/01/2023 35.25p 36.50p 35.00p 35.75p 304425
16/01/2023 36.50p 38.00p 35.00p 35.25p 1312319
13/01/2023 35.50p 35.99p 35.00p 35.25p 376551
12/01/2023 35.00p 35.99p 34.50p 35.50p 459287
11/01/2023 35.50p 35.50p 34.50p 35.00p 532640
10/01/2023 35.25p 36.00p 34.40p 35.50p 127259
09/01/2023 35.75p 36.00p 34.38p 35.25p 246616
06/01/2023 35.50p 36.00p 35.00p 36.00p 200380
05/01/2023 33.75p 35.93p 33.75p 35.50p 675438
04/01/2023 33.75p 34.00p 33.50p 33.75p 114978
03/01/2023 33.75p 34.00p 33.51p 33.75p 76485
30/12/2022 34.50p 34.50p 33.50p 33.75p 170174
29/12/2022 34.25p 34.50p 34.00p 34.50p 43144
28/12/2022 34.75p 34.75p 34.10p 34.25p 119458
23/12/2022 34.75p 34.75p 34.71p 34.75p 5462
22/12/2022 34.75p 35.50p 34.39p 34.75p 105689
21/12/2022 34.50p 35.00p 34.00p 34.75p 200603
20/12/2022 34.50p 35.00p 34.00p 34.50p 56154
19/12/2022 34.75p 35.00p 34.00p 34.50p 83883
16/12/2022 35.75p 35.75p 34.25p 34.75p 403024
15/12/2022 35.25p 36.40p 35.25p 35.75p 2199770
14/12/2022 36.25p 37.00p 35.00p 35.25p 306820
13/12/2022 35.50p 38.00p 35.50p 35.75p 1108936
12/12/2022 35.75p 37.00p 34.10p 35.50p 4181911
09/12/2022 33.75p 34.50p 33.50p 34.00p 348241
08/12/2022 32.75p 34.56p 32.50p 33.75p 1238233
07/12/2022 33.00p 33.50p 32.50p 32.75p 232253
06/12/2022 33.25p 33.99p 32.50p 33.00p 736344
05/12/2022 33.25p 33.50p 32.00p 33.25p 300907
02/12/2022 33.25p 33.50p 33.00p 33.25p 122778
01/12/2022 33.25p 33.30p 33.00p 33.25p 243734
30/11/2022 33.25p 33.50p 33.00p 33.25p 67724
29/11/2022 33.25p 33.50p 33.00p 33.25p 128552
28/11/2022 33.25p 33.50p 33.00p 33.25p 75049
25/11/2022 33.50p 33.99p 33.00p 33.25p 101977
24/11/2022 34.00p 34.00p 33.00p 33.50p 322999
23/11/2022 34.00p 34.50p 33.50p 34.00p 207395
22/11/2022 34.00p 34.40p 33.50p 34.00p 238801
21/11/2022 33.50p 34.50p 33.50p 34.00p 1067160
18/11/2022 33.50p 34.00p 33.18p 33.50p 655849
17/11/2022 32.00p 34.00p 32.00p 33.50p 583428
16/11/2022 31.25p 32.50p 31.25p 32.50p 728123
15/11/2022 29.50p 31.90p 29.50p 31.25p 1712501
14/11/2022 32.50p 33.00p 27.00p 30.00p 1418809
11/11/2022 30.50p 32.99p 30.00p 32.25p 407859
10/11/2022 30.50p 31.00p 30.00p 30.50p 33697
09/11/2022 30.50p 31.00p 29.60p 30.50p 169973
08/11/2022 31.00p 31.00p 30.00p 30.50p 121146
07/11/2022 31.25p 31.50p 30.52p 31.00p 170058
04/11/2022 31.50p 32.00p 31.00p 31.25p 210959
03/11/2022 31.75p 32.00p 31.00p 31.50p 131645
02/11/2022 32.00p 33.50p 31.25p 31.75p 259087
01/11/2022 31.75p 33.00p 31.35p 32.00p 375686
31/10/2022 31.75p 32.50p 31.00p 31.75p 71731
28/10/2022 31.75p 32.00p 31.00p 31.50p 54195
27/10/2022 32.50p 33.00p 31.50p 31.75p 155458
26/10/2022 30.75p 32.90p 30.75p 32.50p 145895
25/10/2022 29.75p 31.50p 29.00p 30.75p 248024
24/10/2022 30.25p 30.50p 29.25p 29.75p 53655
21/10/2022 29.00p 31.00p 29.00p 30.25p 506212
20/10/2022 28.00p 30.00p 27.50p 29.00p 1512344
19/10/2022 30.00p 30.00p 27.75p 27.75p 658514
18/10/2022 30.00p 30.50p 29.50p 30.00p 60144
17/10/2022 30.75p 31.50p 29.50p 30.00p 238481
14/10/2022 29.75p 30.75p 29.75p 30.75p 163863
13/10/2022 30.25p 30.25p 29.50p 29.75p 136814
12/10/2022 31.50p 32.00p 30.00p 30.00p 448764
11/10/2022 32.00p 33.00p 31.00p 31.50p 56654
10/10/2022 32.25p 33.00p 31.74p 32.00p 88319
07/10/2022 30.50p 33.00p 30.50p 32.25p 507002
06/10/2022 30.50p 30.55p 30.00p 30.50p 162838
05/10/2022 30.75p 31.00p 30.02p 30.50p 131538
04/10/2022 30.75p 31.00p 30.50p 30.75p 97706

*Close Price adjusted for both dividends and splits