Totally (TLY) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
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