Totally (TLY) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
03/10/2022 30.50p 31.00p 30.50p 30.75p 55664
30/09/2022 30.75p 31.00p 30.51p 30.75p 250205
29/09/2022 31.75p 32.50p 30.50p 30.75p 249536
28/09/2022 32.50p 32.50p 30.10p 31.75p 682579
27/09/2022 32.50p 33.00p 32.00p 32.50p 143858
26/09/2022 32.25p 32.95p 31.50p 32.50p 234720
23/09/2022 31.50p 33.00p 31.15p 32.25p 748984
22/09/2022 33.50p 33.50p 31.30p 31.50p 686332
21/09/2022 34.50p 34.50p 33.00p 33.50p 538256
20/09/2022 34.50p 35.00p 34.00p 34.50p 188029
16/09/2022 34.75p 35.00p 34.00p 34.50p 375809
15/09/2022 35.00p 35.88p 34.50p 34.75p 217405
14/09/2022 35.75p 36.00p 34.55p 35.00p 66236
13/09/2022 37.25p 38.00p 35.50p 35.75p 176505
12/09/2022 38.00p 38.50p 36.00p 37.00p 382988
09/09/2022 37.75p 38.50p 37.60p 38.00p 213987
08/09/2022 37.25p 38.50p 37.25p 37.75p 1069991
07/09/2022 37.00p 37.50p 36.80p 37.00p 181580
06/09/2022 37.25p 38.00p 36.25p 37.00p 1885146
05/09/2022 40.00p 41.00p 34.15p 37.25p 4811415
02/09/2022 40.25p 41.70p 40.00p 40.50p 1463595
01/09/2022 40.50p 41.30p 39.25p 40.25p 538111
31/08/2022 40.50p 41.00p 40.05p 40.50p 140355
30/08/2022 41.25p 41.51p 40.20p 41.30p 366751
26/08/2022 41.25p 41.77p 40.50p 41.50p 401754
25/08/2022 40.50p 42.00p 40.25p 41.25p 192403
24/08/2022 41.50p 41.50p 40.00p 40.50p 566001
23/08/2022 41.50p 41.50p 40.25p 41.50p 156505
22/08/2022 42.50p 42.50p 41.00p 41.50p 114393
19/08/2022 42.50p 43.00p 42.00p 42.50p 104768
18/08/2022 42.00p 43.00p 41.85p 42.50p 694381
17/08/2022 42.00p 42.89p 41.44p 42.00p 191774
16/08/2022 42.50p 43.50p 41.52p 42.00p 445424
15/08/2022 42.50p 43.50p 41.67p 42.50p 161292
12/08/2022 42.50p 43.50p 41.55p 42.50p 106516
11/08/2022 42.25p 43.00p 41.52p 42.50p 354391
10/08/2022 43.00p 43.00p 41.65p 42.25p 375997
09/08/2022 43.00p 44.00p 42.00p 43.00p 86254
08/08/2022 43.00p 44.00p 42.00p 43.00p 58680
05/08/2022 43.25p 43.25p 42.00p 42.50p 475525
04/08/2022 43.25p 44.00p 42.50p 43.25p 454155
03/08/2022 43.00p 43.25p 42.00p 43.25p 199748
02/08/2022 43.00p 44.00p 42.77p 43.00p 204750
01/08/2022 43.50p 44.50p 42.25p 43.00p 196265
29/07/2022 43.50p 44.19p 43.03p 43.50p 1057387
28/07/2022 42.50p 44.90p 42.00p 43.50p 2478858
27/07/2022 42.75p 42.75p 42.00p 42.00p 276359
26/07/2022 42.75p 43.30p 42.00p 42.75p 73439
25/07/2022 42.50p 43.50p 42.00p 42.75p 2224747
22/07/2022 43.00p 43.00p 42.12p 42.50p 83161
21/07/2022 43.00p 43.59p 42.00p 43.00p 100637
20/07/2022 41.50p 43.90p 41.00p 43.00p 289022
19/07/2022 43.25p 43.29p 41.50p 41.50p 346093
18/07/2022 43.25p 44.00p 43.00p 43.25p 297956
15/07/2022 42.25p 43.50p 42.00p 42.50p 349824
14/07/2022 42.75p 43.50p 42.12p 42.25p 132578
13/07/2022 43.75p 43.78p 42.00p 42.75p 228918
12/07/2022 47.00p 48.00p 43.15p 43.75p 906003
11/07/2022 46.25p 47.00p 45.00p 45.50p 523914
08/07/2022 45.50p 46.50p 45.20p 46.50p 202524
07/07/2022 45.50p 45.80p 44.80p 45.70p 200161
06/07/2022 46.00p 46.00p 45.00p 45.50p 181401
05/07/2022 47.00p 47.94p 45.00p 45.50p 1043364
04/07/2022 44.00p 46.80p 44.00p 45.50p 970560
01/07/2022 44.00p 44.90p 43.00p 44.00p 128879
30/06/2022 46.00p 46.00p 43.00p 44.00p 532650
29/06/2022 46.00p 46.40p 45.00p 46.00p 179365
28/06/2022 44.75p 47.90p 44.50p 46.00p 607317
27/06/2022 44.50p 45.00p 44.08p 44.75p 114324
24/06/2022 45.00p 45.29p 44.05p 44.50p 122476
23/06/2022 45.75p 46.83p 44.50p 45.00p 1577385
22/06/2022 42.75p 45.90p 42.75p 45.50p 687149
21/06/2022 40.50p 43.16p 40.50p 42.75p 862105
20/06/2022 39.50p 41.50p 39.20p 40.50p 208409
17/06/2022 39.75p 39.97p 39.00p 39.50p 89749
16/06/2022 40.00p 40.13p 39.56p 40.00p 277665
15/06/2022 40.25p 40.25p 39.85p 40.00p 318177
14/06/2022 40.50p 40.55p 40.00p 40.25p 32987
13/06/2022 41.75p 41.75p 40.03p 40.50p 108823
10/06/2022 41.75p 41.85p 41.08p 41.75p 75037
09/06/2022 41.75p 41.94p 41.00p 41.75p 54907
08/06/2022 41.75p 42.20p 41.00p 41.75p 160490
07/06/2022 43.00p 43.00p 41.00p 41.75p 164764
06/06/2022 43.00p 43.30p 41.90p 43.00p 124539
01/06/2022 43.00p 43.45p 42.65p 43.00p 50292
31/05/2022 43.00p 44.00p 42.01p 42.70p 603151
27/05/2022 39.50p 40.50p 38.00p 40.50p 255660
26/05/2022 40.00p 40.00p 38.75p 39.50p 684980
25/05/2022 40.00p 40.50p 39.61p 40.00p 81618
24/05/2022 40.75p 40.75p 39.00p 40.00p 614447
23/05/2022 40.75p 42.90p 40.75p 40.75p 611240
20/05/2022 40.25p 41.90p 39.95p 40.75p 743358
19/05/2022 41.00p 41.00p 39.13p 39.75p 570752
18/05/2022 41.00p 41.00p 40.22p 41.00p 50421
17/05/2022 40.75p 41.49p 40.31p 41.00p 336490
16/05/2022 41.25p 41.25p 40.00p 40.75p 406271
13/05/2022 41.25p 41.55p 40.00p 41.25p 627471
12/05/2022 43.50p 43.50p 40.00p 41.25p 632987
11/05/2022 40.75p 43.78p 40.50p 43.00p 414359
10/05/2022 41.75p 42.20p 40.00p 40.75p 770637
09/05/2022 41.25p 43.00p 41.00p 41.75p 701417
06/05/2022 43.50p 43.75p 41.00p 41.25p 869783
05/05/2022 44.50p 44.50p 43.00p 43.50p 467462
04/05/2022 45.50p 46.00p 44.00p 44.50p 379682
03/05/2022 45.50p 46.90p 44.00p 45.25p 2179681
29/04/2022 47.50p 47.66p 44.75p 45.25p 567149
28/04/2022 46.50p 49.19p 46.50p 47.60p 1587434
27/04/2022 45.75p 47.00p 45.00p 46.70p 1969886
26/04/2022 44.25p 44.48p 43.00p 43.50p 328448
25/04/2022 42.50p 45.94p 42.00p 43.50p 4407548
22/04/2022 41.25p 42.70p 41.00p 42.25p 508777
21/04/2022 40.25p 41.75p 40.00p 40.70p 352539
20/04/2022 41.25p 41.49p 40.01p 40.25p 178786
19/04/2022 40.75p 41.50p 40.50p 41.25p 460915
14/04/2022 39.25p 42.00p 37.00p 40.00p 1594296
13/04/2022 37.50p 38.99p 37.00p 38.00p 131051
12/04/2022 38.50p 38.50p 37.00p 37.00p 109946
11/04/2022 38.00p 38.68p 37.20p 38.20p 831212
08/04/2022 38.50p 38.66p 37.00p 38.00p 136573
07/04/2022 38.00p 38.70p 37.70p 38.50p 87529
06/04/2022 38.25p 38.80p 37.20p 38.00p 207384
05/04/2022 37.75p 38.45p 37.00p 38.25p 697474
04/04/2022 37.00p 39.00p 36.68p 37.00p 820763
01/04/2022 37.00p 37.54p 36.55p 37.00p 231623
31/03/2022 35.00p 38.00p 35.00p 37.00p 1092882
30/03/2022 34.75p 35.50p 34.31p 35.00p 34743
29/03/2022 34.25p 35.50p 34.11p 34.75p 71221
28/03/2022 34.25p 34.50p 34.00p 34.25p 96893
25/03/2022 34.50p 34.50p 34.05p 34.25p 236133
24/03/2022 34.75p 35.00p 34.00p 34.50p 95653
23/03/2022 34.75p 34.75p 34.25p 34.75p 104284
22/03/2022 34.50p 36.00p 34.00p 34.00p 137827
21/03/2022 35.00p 35.20p 34.30p 34.50p 95507
18/03/2022 35.50p 35.50p 35.00p 35.00p 103966
17/03/2022 35.50p 35.90p 35.15p 35.50p 36304
16/03/2022 34.50p 35.91p 34.00p 35.50p 96815
15/03/2022 34.75p 35.35p 34.25p 34.50p 52578
14/03/2022 36.50p 37.00p 34.60p 35.00p 411438
11/03/2022 36.50p 37.00p 36.01p 36.50p 346484
10/03/2022 35.00p 37.00p 35.00p 36.00p 255223
09/03/2022 34.50p 36.00p 34.00p 34.00p 323551
08/03/2022 32.50p 34.52p 32.50p 34.50p 281964
07/03/2022 30.75p 33.00p 30.65p 32.50p 619024
04/03/2022 32.50p 32.50p 30.05p 30.75p 494044
03/03/2022 32.75p 32.86p 32.00p 32.50p 72491
02/03/2022 33.00p 33.30p 32.23p 32.75p 85853
01/03/2022 33.50p 34.00p 32.65p 33.00p 55658
28/02/2022 33.50p 33.67p 33.12p 33.50p 56537
25/02/2022 32.75p 34.00p 32.75p 33.50p 209708
24/02/2022 33.50p 33.85p 32.05p 32.75p 276446
23/02/2022 33.75p 33.98p 33.20p 33.50p 113057
22/02/2022 34.25p 34.25p 33.53p 33.75p 1559864
21/02/2022 34.50p 34.50p 34.00p 34.25p 457774
18/02/2022 34.50p 34.60p 34.35p 34.50p 869918
17/02/2022 34.50p 34.50p 34.46p 34.50p 13624
16/02/2022 34.50p 34.65p 34.40p 34.50p 47832
15/02/2022 34.50p 34.70p 34.00p 34.50p 262091
14/02/2022 34.50p 34.65p 34.33p 34.50p 535234
11/02/2022 34.50p 34.70p 34.25p 34.50p 1502104
10/02/2022 34.25p 35.00p 33.91p 34.50p 776552
09/02/2022 33.25p 34.90p 33.00p 34.25p 2188011
08/02/2022 33.25p 33.25p 33.00p 33.25p 323196
07/02/2022 33.25p 33.25p 33.00p 33.25p 298474
04/02/2022 33.25p 33.25p 33.00p 33.25p 380537
03/02/2022 34.00p 34.00p 33.00p 33.25p 171994
02/02/2022 34.25p 34.70p 33.50p 34.25p 52358
01/02/2022 32.75p 34.00p 32.75p 33.50p 264177
31/01/2022 32.75p 33.00p 32.51p 33.00p 227766
28/01/2022 32.75p 33.45p 32.50p 32.75p 98338
27/01/2022 33.25p 33.50p 32.50p 33.00p 174586
26/01/2022 33.50p 33.50p 33.00p 33.25p 685375
25/01/2022 33.50p 33.50p 32.60p 33.00p 197232
24/01/2022 34.25p 34.50p 33.00p 33.25p 459101
21/01/2022 34.75p 37.00p 33.00p 34.25p 1263002
20/01/2022 33.50p 33.50p 32.52p 33.50p 430808
19/01/2022 34.00p 34.00p 33.00p 33.50p 57129
18/01/2022 33.25p 34.90p 33.25p 34.00p 92788
17/01/2022 33.05p 33.50p 33.00p 33.25p 348514
14/01/2022 33.10p 33.10p 33.00p 33.05p 647681
13/01/2022 33.10p 33.10p 33.00p 33.10p 232030
12/01/2022 33.10p 33.10p 32.50p 33.10p 362664
10/01/2022 34.00p 34.00p 33.16p 33.50p 65226
07/01/2022 33.25p 33.50p 32.30p 33.50p 2541970
06/01/2022 34.50p 35.00p 33.00p 33.25p 410632
05/01/2022 34.50p 34.60p 34.00p 34.50p 142968
04/01/2022 34.50p 34.80p 34.03p 34.50p 111431
03/01/2022 34.50p 34.85p 34.00p 34.50p 75586
31/12/2021 34.50p 34.85p 34.00p 34.50p 75586
30/12/2021 34.00p 35.00p 34.00p 34.50p 127276
29/12/2021 34.00p 35.00p 33.49p 34.00p 133346
28/12/2021 34.00p 34.96p 33.00p 33.00p 350048
27/12/2021 34.00p 34.96p 33.00p 33.00p 350048
24/12/2021 34.00p 34.96p 33.00p 33.00p 100048
23/12/2021 33.00p 34.00p 32.81p 34.00p 354653
22/12/2021 33.00p 33.90p 32.65p 33.90p 52284
21/12/2021 33.00p 33.92p 32.11p 33.00p 546329
20/12/2021 34.00p 35.00p 32.04p 33.25p 155810
17/12/2021 34.25p 35.10p 33.50p 34.25p 97897
16/12/2021 34.00p 34.90p 33.00p 34.25p 58526
15/12/2021 33.75p 34.00p 33.00p 33.50p 1556088

*Close Price adjusted for both dividends and splits