Totally (TLY) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
20/07/2021 32.00p 34.90p 32.00p 34.50p 638060
19/07/2021 33.25p 34.40p 31.63p 33.00p 685444
16/07/2021 34.25p 34.25p 32.55p 33.50p 916555
15/07/2021 35.25p 36.10p 33.90p 34.25p 768872
14/07/2021 36.00p 37.40p 35.00p 35.25p 677718
13/07/2021 36.15p 36.33p 35.36p 36.00p 1831205
12/07/2021 37.00p 38.50p 36.00p 36.15p 1022444
09/07/2021 38.00p 38.30p 37.18p 38.00p 729597
08/07/2021 38.00p 38.50p 37.50p 38.20p 1569867
07/07/2021 38.50p 39.20p 37.00p 37.50p 1173810
06/07/2021 43.00p 43.80p 38.23p 39.00p 2473009
05/07/2021 43.25p 44.50p 42.00p 42.50p 1143407
02/07/2021 43.25p 44.50p 43.00p 43.25p 1004603
01/07/2021 42.00p 43.49p 41.40p 43.00p 835875
30/06/2021 42.00p 42.50p 41.50p 42.00p 195724
29/06/2021 39.50p 42.50p 39.50p 42.00p 1227798
28/06/2021 39.25p 40.00p 38.85p 39.50p 634710
25/06/2021 38.50p 39.00p 37.50p 38.25p 395850
24/06/2021 38.25p 39.00p 37.55p 38.50p 165674
23/06/2021 38.50p 39.00p 37.30p 38.25p 190301
22/06/2021 38.50p 39.00p 37.60p 38.50p 252272
21/06/2021 38.75p 39.50p 37.75p 38.50p 271997
18/06/2021 40.25p 40.50p 38.10p 39.00p 404231
17/06/2021 40.25p 40.40p 40.00p 40.25p 61796
16/06/2021 40.50p 41.00p 40.00p 40.00p 163196
15/06/2021 40.50p 40.61p 40.00p 40.25p 258497
14/06/2021 40.50p 41.00p 40.02p 40.50p 216277
11/06/2021 40.25p 41.00p 40.07p 40.50p 670031
10/06/2021 40.25p 40.49p 40.00p 40.30p 188479
09/06/2021 40.00p 42.00p 40.00p 40.25p 606269
08/06/2021 40.00p 40.50p 39.70p 40.00p 829692
07/06/2021 39.50p 40.45p 38.50p 40.00p 768014
04/06/2021 39.00p 42.00p 38.96p 39.50p 252093
03/06/2021 38.50p 39.50p 38.30p 39.00p 410577
02/06/2021 39.50p 40.00p 38.00p 38.50p 245110
01/06/2021 39.50p 39.81p 39.02p 39.50p 180344
31/05/2021 39.00p 39.90p 38.76p 39.50p 214120
28/05/2021 39.00p 39.90p 38.76p 39.50p 214120
27/05/2021 39.75p 40.00p 38.25p 39.00p 668770
26/05/2021 38.25p 40.00p 38.25p 39.75p 895945
25/05/2021 38.00p 38.78p 37.00p 38.25p 182218
24/05/2021 37.75p 39.36p 37.00p 38.25p 203504
21/05/2021 38.00p 38.00p 37.06p 37.75p 39042
20/05/2021 38.50p 38.50p 37.03p 38.00p 211091
19/05/2021 36.75p 40.00p 36.65p 39.00p 440366
18/05/2021 37.00p 37.00p 36.02p 36.75p 410830
17/05/2021 37.25p 37.96p 36.00p 37.00p 189778
14/05/2021 35.50p 39.00p 35.32p 37.25p 494982
13/05/2021 36.50p 37.00p 34.01p 35.50p 997389
12/05/2021 37.75p 38.00p 36.09p 36.50p 399058
11/05/2021 38.50p 39.00p 37.50p 37.75p 334312
10/05/2021 39.25p 39.50p 38.00p 38.50p 333543
07/05/2021 39.50p 40.50p 39.00p 39.25p 321332
06/05/2021 40.25p 40.25p 39.00p 39.00p 253039
05/05/2021 38.50p 40.95p 37.20p 40.25p 836082
04/05/2021 38.75p 39.00p 38.00p 38.50p 398993
03/05/2021 38.75p 38.99p 38.50p 38.75p 117428
30/04/2021 38.75p 38.99p 38.50p 38.75p 117428
29/04/2021 39.25p 39.50p 37.30p 38.75p 272735
28/04/2021 39.25p 39.33p 39.00p 39.25p 123478
27/04/2021 39.75p 40.10p 38.95p 39.25p 355183
26/04/2021 41.00p 41.00p 39.15p 39.75p 445628
23/04/2021 41.00p 41.50p 40.50p 41.00p 184435
22/04/2021 41.25p 42.00p 40.69p 41.25p 308727
21/04/2021 40.50p 41.97p 40.15p 41.25p 189576
20/04/2021 40.50p 42.00p 39.50p 40.50p 488882
19/04/2021 41.00p 42.00p 40.00p 40.50p 455864
16/04/2021 40.50p 43.50p 40.00p 42.00p 2681697
15/04/2021 37.50p 41.00p 37.50p 39.50p 2144275
14/04/2021 36.25p 38.75p 36.00p 37.50p 1450681
13/04/2021 32.35p 36.80p 32.15p 36.00p 10952926
12/04/2021 30.75p 31.00p 30.70p 30.85p 287889
09/04/2021 30.00p 31.00p 29.50p 30.75p 466070
08/04/2021 30.50p 30.50p 29.50p 30.00p 1204943
07/04/2021 31.25p 31.25p 30.00p 30.10p 479398
06/04/2021 31.00p 32.00p 30.55p 31.20p 980049
05/04/2021 31.00p 32.00p 29.11p 30.50p 670237
02/04/2021 31.00p 32.00p 29.11p 30.50p 670237
01/04/2021 31.00p 32.00p 29.11p 30.50p 770237
31/03/2021 31.50p 32.50p 30.12p 31.00p 135544
30/03/2021 31.25p 31.70p 31.10p 31.50p 157265
29/03/2021 30.75p 31.50p 30.75p 31.50p 164876
26/03/2021 32.00p 32.45p 31.00p 31.50p 910597
25/03/2021 32.00p 32.20p 31.00p 31.25p 153929
24/03/2021 32.00p 32.17p 31.52p 32.00p 38850
23/03/2021 32.25p 32.46p 31.00p 32.00p 230926
22/03/2021 30.75p 32.96p 30.00p 32.25p 429528
19/03/2021 30.75p 31.48p 30.00p 30.75p 150486
18/03/2021 30.75p 31.48p 30.22p 30.75p 291146
17/03/2021 31.00p 31.40p 30.20p 30.75p 421998
16/03/2021 31.50p 32.00p 30.50p 30.70p 250183
15/03/2021 31.75p 32.20p 31.03p 31.50p 577756
12/03/2021 32.50p 32.50p 31.00p 31.75p 344955
11/03/2021 32.25p 32.60p 31.50p 32.50p 159762
10/03/2021 32.25p 32.81p 31.40p 32.25p 283398
09/03/2021 32.25p 32.98p 31.60p 32.25p 377612
08/03/2021 32.50p 32.98p 32.00p 32.25p 415257
05/03/2021 33.75p 34.50p 32.10p 33.00p 1250452
04/03/2021 32.75p 34.49p 32.00p 33.00p 1974823
03/03/2021 31.75p 33.50p 31.75p 33.00p 3778074
02/03/2021 31.75p 33.00p 31.38p 31.75p 326023
01/03/2021 31.50p 32.47p 31.00p 31.50p 384412
26/02/2021 32.75p 33.00p 31.00p 31.50p 460119
25/02/2021 31.50p 33.00p 31.00p 32.75p 460560
24/02/2021 31.75p 32.39p 31.00p 31.50p 300859
23/02/2021 30.75p 32.50p 30.50p 31.50p 601980
22/02/2021 30.25p 31.00p 29.50p 30.75p 419546
19/02/2021 29.50p 30.90p 28.06p 29.50p 870540
18/02/2021 29.50p 30.00p 29.00p 29.50p 288815
17/02/2021 28.50p 30.00p 28.10p 29.50p 662873
16/02/2021 28.75p 29.10p 27.00p 28.50p 1211615
15/02/2021 29.35p 29.90p 28.50p 28.75p 541152
12/02/2021 30.00p 30.15p 28.55p 29.35p 454655
11/02/2021 32.50p 32.65p 29.50p 30.00p 704810
10/02/2021 31.50p 32.98p 31.50p 31.90p 671404
09/02/2021 31.00p 32.00p 30.52p 31.00p 1172792
08/02/2021 33.50p 33.50p 28.20p 30.00p 3563447
05/02/2021 34.50p 34.50p 33.00p 33.50p 771702
04/02/2021 34.25p 35.00p 33.50p 34.70p 776094
03/02/2021 33.25p 35.00p 32.52p 34.25p 4425154
02/02/2021 33.00p 34.00p 32.00p 32.40p 5183261
01/02/2021 32.00p 34.00p 32.00p 33.50p 4293572
29/01/2021 26.75p 32.00p 26.75p 32.00p 6892183
28/01/2021 26.75p 27.37p 26.00p 26.75p 60173
27/01/2021 25.90p 28.00p 25.76p 27.50p 948020
26/01/2021 27.25p 28.50p 25.00p 25.90p 734059
25/01/2021 27.50p 27.90p 26.50p 27.25p 202097
22/01/2021 28.25p 29.00p 26.50p 27.50p 377736
21/01/2021 27.25p 29.00p 26.50p 29.00p 1114096
20/01/2021 26.75p 28.00p 26.00p 27.25p 239838
19/01/2021 27.75p 28.82p 26.10p 26.75p 777971
18/01/2021 26.25p 27.68p 26.01p 27.30p 658706
15/01/2021 24.25p 26.50p 24.00p 26.25p 1049172
14/01/2021 24.00p 24.93p 23.50p 24.00p 2549637
13/01/2021 25.00p 26.00p 23.55p 26.00p 1502366
12/01/2021 25.00p 26.00p 24.52p 25.00p 605258
11/01/2021 24.50p 25.50p 24.50p 25.00p 999574
08/01/2021 22.50p 25.00p 22.00p 24.50p 1153553
07/01/2021 22.50p 22.96p 21.60p 22.50p 303562
06/01/2021 22.50p 22.99p 21.25p 22.00p 485570
05/01/2021 22.50p 23.00p 22.00p 22.50p 491399
04/01/2021 21.00p 23.00p 21.00p 22.50p 1026786
31/12/2020 20.75p 21.40p 20.60p 21.00p 85471
30/12/2020 21.50p 21.90p 20.00p 20.75p 494966
24/12/2020 20.75p 21.00p 20.68p 20.75p 144864
23/12/2020 20.50p 21.00p 20.03p 21.00p 423198
22/12/2020 20.25p 20.25p 20.00p 20.25p 15000
21/12/2020 20.60p 20.60p 20.00p 20.25p 579744
18/12/2020 20.60p 20.94p 20.20p 20.20p 264476
17/12/2020 20.60p 20.70p 20.22p 20.60p 6817
16/12/2020 20.75p 20.75p 20.20p 20.60p 97836
15/12/2020 20.60p 20.80p 20.50p 20.75p 59429
14/12/2020 20.50p 21.00p 20.50p 20.75p 115251
11/12/2020 20.50p 20.80p 20.30p 20.50p 200527
10/12/2020 20.75p 20.84p 20.04p 20.50p 722488
09/12/2020 20.75p 20.92p 20.67p 20.75p 179555
08/12/2020 20.50p 21.00p 20.50p 21.00p 262822
07/12/2020 21.75p 21.75p 20.00p 20.00p 438164
04/12/2020 21.25p 22.00p 21.25p 21.75p 1822780
03/12/2020 21.25p 21.92p 21.00p 21.00p 4305278
02/12/2020 18.75p 21.00p 18.75p 20.00p 2406057
01/12/2020 18.50p 19.00p 18.00p 18.75p 126929
30/11/2020 18.50p 19.00p 18.15p 18.50p 167870
27/11/2020 18.25p 19.00p 18.15p 19.00p 129683
26/11/2020 18.50p 18.98p 18.05p 18.25p 58214
25/11/2020 18.50p 18.99p 18.05p 18.50p 118906
24/11/2020 19.00p 19.50p 18.00p 18.50p 467882
23/11/2020 18.75p 19.84p 18.52p 19.00p 1123125
20/11/2020 19.00p 19.50p 18.70p 18.75p 100792
19/11/2020 18.75p 19.50p 18.51p 19.50p 472888
18/11/2020 19.00p 19.50p 18.50p 18.75p 349972
17/11/2020 18.75p 19.50p 18.50p 19.00p 1596500
16/11/2020 18.75p 18.98p 18.50p 18.75p 513267
13/11/2020 18.75p 19.50p 18.50p 18.75p 1469857
12/11/2020 17.87p 19.93p 17.69p 18.75p 1708370
10/11/2020 17.87p 18.15p 17.50p 17.87p 107964
09/11/2020 17.75p 18.63p 17.59p 17.87p 2719232
06/11/2020 17.00p 17.40p 16.75p 17.25p 433392
05/11/2020 17.00p 17.05p 16.75p 17.00p 346687
04/11/2020 17.25p 17.25p 17.00p 17.00p 103483
03/11/2020 17.25p 17.25p 17.00p 17.25p 143335
02/11/2020 17.50p 17.60p 17.00p 17.25p 336805
30/10/2020 17.75p 17.75p 17.50p 17.75p 63415
29/10/2020 18.25p 18.25p 17.50p 17.75p 262237
28/10/2020 18.50p 18.50p 17.50p 18.25p 130500
27/10/2020 18.57p 18.57p 18.25p 18.50p 136036
26/10/2020 18.80p 18.96p 18.50p 18.70p 260028
23/10/2020 18.80p 18.96p 18.60p 18.80p 92112
22/10/2020 18.75p 19.00p 18.50p 18.80p 373901
21/10/2020 18.13p 18.75p 18.05p 18.75p 376739
20/10/2020 18.80p 18.90p 17.63p 18.13p 216757
19/10/2020 18.80p 19.00p 18.60p 18.80p 157605
16/10/2020 18.75p 19.00p 18.50p 18.80p 257157
15/10/2020 18.75p 19.00p 18.50p 18.75p 200846
14/10/2020 17.75p 19.00p 17.75p 19.00p 539054
13/10/2020 17.50p 18.00p 17.02p 17.75p 4726853
12/10/2020 17.50p 17.99p 17.05p 17.50p 1109042
09/10/2020 17.50p 17.70p 17.00p 17.50p 924170
08/10/2020 17.38p 17.67p 17.10p 17.50p 331030
07/10/2020 17.38p 17.50p 17.08p 17.38p 1376331

*Close Price adjusted for both dividends and splits