Totally (TLY) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
01/12/2023 5.25p 5.50p 4.50p 4.50p 4698416
30/11/2023 6.10p 6.50p 4.60p 5.25p 23605484
29/11/2023 6.35p 6.50p 5.55p 5.75p 2358149
28/11/2023 7.25p 7.25p 6.00p 6.35p 3290173
27/11/2023 9.25p 9.50p 8.50p 8.75p 533793
24/11/2023 8.25p 9.50p 8.21p 9.25p 1905577
23/11/2023 7.35p 8.50p 7.35p 8.02p 1191440
22/11/2023 7.25p 7.50p 7.18p 7.35p 401633
21/11/2023 7.20p 7.50p 7.00p 7.25p 259833
20/11/2023 7.20p 7.34p 7.00p 7.20p 129933
17/11/2023 7.20p 7.32p 7.10p 7.20p 34709
16/11/2023 7.20p 7.40p 7.10p 7.20p 282919
15/11/2023 7.20p 7.34p 7.10p 7.20p 1006737
14/11/2023 7.40p 7.50p 7.20p 7.20p 368900
13/11/2023 7.60p 7.80p 7.20p 7.40p 4911
10/11/2023 7.60p 8.00p 7.28p 7.60p 78449
09/11/2023 7.60p 7.82p 7.33p 7.60p 291027
08/11/2023 6.95p 7.66p 6.95p 7.60p 2038530
07/11/2023 6.35p 7.35p 6.26p 6.95p 463636
06/11/2023 6.35p 6.60p 6.26p 6.35p 10275
03/11/2023 6.35p 6.50p 6.20p 6.35p 532850
02/11/2023 6.25p 6.50p 6.01p 6.35p 877181
01/11/2023 6.25p 6.25p 6.04p 6.25p 2428779
31/10/2023 6.25p 6.50p 6.00p 6.25p 74204
30/10/2023 6.25p 6.48p 6.00p 6.25p 419
27/10/2023 6.25p 6.50p 5.60p 6.25p 261828
26/10/2023 6.25p 6.25p 6.00p 6.25p 29756
25/10/2023 6.25p 6.50p 6.00p 6.25p 26501
24/10/2023 6.25p 6.25p 6.00p 6.00p 101113
23/10/2023 6.50p 6.80p 6.00p 6.25p 425881
20/10/2023 6.75p 7.00p 6.10p 6.50p 245832
19/10/2023 6.75p 7.00p 6.50p 6.75p 42201
18/10/2023 7.25p 7.25p 6.75p 6.75p 98104
17/10/2023 7.25p 7.50p 7.00p 7.25p 174441
16/10/2023 7.25p 7.49p 7.13p 7.25p 80286
13/10/2023 7.60p 7.70p 7.00p 7.25p 344981
12/10/2023 7.60p 7.70p 7.50p 7.60p 160065
11/10/2023 7.60p 7.70p 7.50p 7.60p 559263
10/10/2023 7.60p 7.60p 7.50p 7.60p 2108
09/10/2023 7.75p 7.75p 7.50p 7.60p 84246
06/10/2023 8.00p 8.12p 7.50p 7.75p 303166
05/10/2023 7.75p 8.40p 7.75p 8.00p 550255
04/10/2023 7.30p 7.96p 7.10p 7.75p 543982
03/10/2023 7.15p 7.30p 7.00p 7.25p 1101782
02/10/2023 7.25p 7.30p 6.75p 7.15p 634366
29/09/2023 6.65p 7.50p 6.65p 7.25p 1772866
28/09/2023 6.40p 6.80p 6.30p 6.65p 2680743
27/09/2023 6.75p 7.00p 6.31p 6.40p 669025
26/09/2023 7.15p 7.30p 6.50p 6.80p 1110276
25/09/2023 7.15p 7.30p 7.06p 7.15p 144005
22/09/2023 7.25p 7.60p 7.09p 7.15p 312651
21/09/2023 7.65p 7.79p 7.18p 7.25p 395386
20/09/2023 7.75p 7.88p 7.50p 7.65p 163185
19/09/2023 7.75p 8.00p 7.50p 7.75p 370089
18/09/2023 7.75p 8.00p 7.50p 7.80p 604524
15/09/2023 8.10p 8.20p 7.53p 7.75p 830493
14/09/2023 8.10p 8.20p 8.00p 8.10p 56097
13/09/2023 8.10p 8.20p 8.00p 8.10p 268640
12/09/2023 8.15p 8.27p 8.00p 8.10p 132818
11/09/2023 8.35p 8.50p 8.00p 8.15p 165407
08/09/2023 8.35p 8.35p 7.80p 8.35p 80133
07/09/2023 8.35p 8.50p 8.00p 8.35p 211071
06/09/2023 8.60p 8.70p 8.00p 8.00p 449358
05/09/2023 8.75p 9.00p 8.56p 8.60p 154131
04/09/2023 8.75p 9.00p 8.50p 8.75p 699814
01/09/2023 10.25p 10.25p 8.50p 8.75p 3668559
31/08/2023 10.63p 10.75p 10.60p 10.63p 208523
30/08/2023 11.25p 11.28p 10.50p 10.63p 711294
29/08/2023 11.75p 12.00p 11.04p 11.25p 398679
25/08/2023 11.75p 12.00p 11.50p 11.75p 90240
24/08/2023 11.75p 12.00p 11.57p 11.75p 64276
23/08/2023 11.75p 11.99p 11.50p 11.75p 298881
22/08/2023 12.25p 12.25p 11.75p 11.75p 386170
21/08/2023 12.50p 13.00p 12.00p 12.25p 50125
18/08/2023 12.25p 13.00p 12.13p 12.50p 201904
17/08/2023 12.13p 12.50p 12.13p 12.25p 182636
16/08/2023 12.00p 12.50p 11.75p 12.13p 308835
15/08/2023 12.50p 12.50p 11.80p 12.00p 365002
14/08/2023 11.88p 12.63p 11.81p 12.50p 809794
11/08/2023 11.75p 12.50p 11.50p 11.88p 228723
10/08/2023 11.75p 12.00p 11.56p 11.75p 206305
09/08/2023 12.00p 12.00p 11.50p 11.75p 439524
08/08/2023 12.50p 12.57p 12.00p 12.00p 398147
07/08/2023 12.50p 12.75p 12.37p 12.50p 799774
04/08/2023 11.75p 12.75p 11.75p 12.50p 734015
03/08/2023 11.88p 12.25p 11.50p 11.75p 165066
02/08/2023 12.25p 12.50p 11.88p 11.88p 252842
01/08/2023 12.63p 12.75p 12.00p 12.25p 217958
31/07/2023 12.75p 13.00p 12.50p 12.63p 163669
28/07/2023 12.63p 13.00p 12.51p 12.75p 461644
27/07/2023 12.88p 13.25p 12.50p 12.63p 349992
26/07/2023 12.63p 13.25p 12.63p 12.88p 385020
25/07/2023 13.38p 13.49p 12.60p 12.63p 1498428
24/07/2023 12.13p 13.50p 12.00p 13.38p 1439470
21/07/2023 12.00p 12.25p 12.00p 12.13p 739907
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

*Close Price adjusted for both dividends and splits