Totally (TLY) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
16/08/2019 8.70p 9.76p 8.70p 9.50p 1666456
15/08/2019 9.15p 9.15p 8.60p 8.70p 180579
14/08/2019 9.25p 9.25p 9.00p 9.10p 143300
13/08/2019 9.80p 9.80p 9.14p 9.25p 280530
12/08/2019 9.80p 9.80p 9.61p 9.80p 76008
09/08/2019 9.80p 9.84p 9.66p 9.80p 23680
08/08/2019 9.80p 9.80p 9.77p 9.80p 4792
07/08/2019 9.80p 9.80p 9.66p 9.80p 40559
06/08/2019 9.80p 9.84p 9.67p 9.80p 63161
05/08/2019 9.80p 9.85p 9.66p 9.80p 156914
02/08/2019 9.93p 9.93p 9.61p 9.80p 956538
01/08/2019 10.03p 10.03p 9.82p 9.93p 78017
31/07/2019 10.03p 10.03p 9.82p 10.03p 256772
30/07/2019 10.03p 10.03p 9.82p 10.03p 86979
29/07/2019 10.10p 10.18p 9.85p 10.03p 474161
26/07/2019 10.10p 10.18p 10.00p 10.10p 486546
25/07/2019 10.10p 10.50p 9.82p 10.10p 782366
24/07/2019 10.10p 10.20p 9.82p 10.10p 731783
23/07/2019 10.25p 10.40p 9.80p 10.10p 522290
22/07/2019 10.25p 10.30p 10.00p 10.25p 127079
19/07/2019 10.25p 10.30p 10.00p 10.25p 281306
18/07/2019 10.40p 10.40p 10.10p 10.25p 693032
17/07/2019 10.40p 10.40p 10.30p 10.40p 160423
16/07/2019 10.40p 10.46p 10.34p 10.40p 69107
15/07/2019 10.25p 10.45p 10.05p 10.40p 548699
12/07/2019 10.38p 10.40p 10.12p 10.25p 49398
11/07/2019 10.25p 10.39p 10.25p 10.38p 181666
10/07/2019 10.38p 10.50p 10.25p 10.38p 277346
09/07/2019 10.38p 10.45p 10.25p 10.38p 130737
08/07/2019 10.38p 10.45p 10.29p 10.38p 796
05/07/2019 10.38p 10.40p 10.38p 10.38p 86685
04/07/2019 10.38p 10.40p 10.26p 10.38p 215723
03/07/2019 10.50p 10.50p 10.30p 10.38p 109396
02/07/2019 10.63p 10.63p 10.25p 10.50p 408010
01/07/2019 9.85p 10.70p 9.85p 10.50p 795052
28/06/2019 9.90p 9.90p 9.82p 9.85p 146561
27/06/2019 9.80p 10.10p 9.80p 9.85p 1185085
26/06/2019 9.30p 9.80p 9.30p 9.80p 2644218
25/06/2019 9.70p 9.70p 9.00p 9.30p 2834631
24/06/2019 9.90p 9.90p 9.55p 9.71p 498525
21/06/2019 9.90p 9.90p 9.82p 9.90p 312376
20/06/2019 9.90p 10.00p 9.84p 9.90p 419111
19/06/2019 10.00p 10.00p 9.80p 9.90p 996306
18/06/2019 10.75p 10.75p 9.85p 10.00p 295093
17/06/2019 10.75p 10.75p 10.50p 10.75p 213
14/06/2019 10.80p 10.80p 10.60p 10.75p 242683
13/06/2019 10.80p 10.80p 10.60p 10.80p 78394
12/06/2019 10.75p 10.95p 10.60p 10.80p 316472
11/06/2019 10.65p 10.85p 10.40p 10.65p 20802
10/06/2019 10.65p 10.85p 10.45p 10.65p 46183
07/06/2019 10.30p 10.90p 10.18p 10.65p 267472
06/06/2019 10.20p 10.45p 10.18p 10.30p 512217
05/06/2019 10.10p 10.35p 9.70p 10.20p 320693
04/06/2019 10.10p 10.10p 9.65p 9.85p 729547
03/06/2019 10.25p 10.25p 9.70p 10.10p 226135
31/05/2019 10.50p 10.64p 10.00p 10.25p 1242462
30/05/2019 11.20p 11.25p 11.25p 11.25p 0
29/05/2019 11.20p 11.25p 11.25p 11.25p 0
28/05/2019 11.20p 11.25p 11.25p 11.25p 0
24/05/2019 11.20p 11.25p 11.25p 11.25p 0
23/05/2019 11.20p 11.25p 11.25p 11.25p 0
22/05/2019 11.20p 11.25p 11.25p 11.25p 0
21/05/2019 11.20p 11.25p 11.25p 11.25p 0
20/05/2019 11.20p 11.25p 11.25p 11.25p 0
17/05/2019 11.20p 11.47p 11.00p 11.25p 294020
16/05/2019 10.75p 11.28p 10.68p 11.20p 217686
15/05/2019 11.13p 11.13p 10.67p 10.75p 113169
14/05/2019 11.55p 11.55p 11.08p 11.13p 98251
13/05/2019 12.13p 12.13p 11.10p 11.55p 357146
10/05/2019 12.38p 12.40p 12.00p 12.13p 177486
09/05/2019 12.60p 12.72p 12.20p 12.38p 161834
08/05/2019 12.60p 12.75p 12.25p 12.60p 25093
07/05/2019 12.60p 12.60p 12.22p 12.60p 28304
03/05/2019 12.60p 12.75p 12.20p 12.60p 23837
02/05/2019 12.70p 12.70p 12.03p 12.60p 60830
01/05/2019 12.88p 12.88p 12.40p 12.70p 132818
30/04/2019 13.20p 13.20p 12.56p 12.75p 205084
29/04/2019 13.25p 13.25p 13.00p 13.20p 55036
26/04/2019 13.55p 13.55p 13.00p 13.25p 114403
25/04/2019 12.30p 13.90p 12.30p 13.55p 826916
24/04/2019 12.05p 12.50p 12.05p 12.30p 161033
23/04/2019 12.48p 13.00p 11.50p 12.05p 995211
18/04/2019 11.80p 11.80p 11.50p 11.65p 48578
17/04/2019 11.80p 11.84p 11.60p 11.80p 52679
16/04/2019 11.75p 11.80p 11.48p 11.80p 182511
15/04/2019 11.35p 11.95p 11.00p 11.75p 196315
12/04/2019 11.55p 11.65p 11.30p 11.35p 147038
11/04/2019 12.00p 12.00p 11.50p 11.55p 172523
10/04/2019 12.20p 12.20p 11.80p 12.00p 497533
09/04/2019 12.75p 12.75p 12.10p 12.20p 421569
08/04/2019 12.30p 13.50p 12.30p 12.75p 1421863
05/04/2019 12.18p 12.18p 12.18p 12.18p 0
04/04/2019 12.18p 12.18p 12.10p 12.18p 93466
03/04/2019 12.75p 12.75p 12.00p 12.18p 261963
02/04/2019 13.10p 13.10p 12.60p 12.75p 136717
01/04/2019 12.60p 13.40p 12.31p 13.10p 255730
29/03/2019 11.60p 12.90p 11.60p 12.60p 330503
28/03/2019 11.25p 11.60p 11.15p 11.60p 133265
27/03/2019 11.00p 11.45p 10.90p 11.25p 293112
26/03/2019 11.00p 11.00p 11.00p 11.00p 0
25/03/2019 11.00p 11.08p 10.70p 11.00p 190503
22/03/2019 11.65p 11.65p 10.75p 11.00p 281503
21/03/2019 11.35p 11.77p 11.00p 11.40p 155722
20/03/2019 11.15p 11.59p 10.80p 11.30p 272520
19/03/2019 11.25p 11.50p 11.00p 11.15p 124172
18/03/2019 11.75p 11.88p 10.75p 11.25p 501773
15/03/2019 11.75p 11.90p 11.67p 11.75p 17410
14/03/2019 12.25p 12.25p 11.61p 11.75p 212492
13/03/2019 12.30p 12.35p 12.00p 12.25p 121116
12/03/2019 12.30p 12.30p 12.20p 12.30p 29373
11/03/2019 12.30p 12.30p 12.20p 12.30p 294
08/03/2019 12.30p 12.30p 12.00p 12.30p 26445
07/03/2019 12.30p 12.40p 12.20p 12.30p 66516
06/03/2019 12.65p 12.99p 12.20p 12.25p 159626
05/03/2019 13.20p 13.20p 12.60p 12.75p 115541
04/03/2019 13.45p 13.45p 13.05p 13.20p 35000
01/03/2019 13.45p 13.50p 13.15p 13.45p 94156
28/02/2019 13.85p 13.85p 13.20p 13.45p 239873
27/02/2019 13.95p 14.03p 13.60p 13.75p 113928
26/02/2019 14.05p 14.05p 13.66p 13.95p 115500
25/02/2019 14.60p 14.71p 13.60p 14.05p 271897
22/02/2019 13.30p 13.90p 13.15p 13.90p 154295
21/02/2019 14.15p 14.15p 13.05p 13.30p 466594
20/02/2019 13.10p 14.38p 13.00p 14.15p 1091633
19/02/2019 13.75p 13.75p 13.00p 13.10p 312503
18/02/2019 13.50p 14.50p 13.25p 13.75p 843755
15/02/2019 14.25p 14.25p 13.11p 13.75p 233572
14/02/2019 14.25p 14.25p 12.50p 14.25p 4196293
13/02/2019 14.40p 14.40p 14.00p 14.25p 65087
12/02/2019 14.25p 14.25p 14.00p 14.25p 180324
11/02/2019 14.70p 14.70p 14.00p 14.25p 96323
08/02/2019 14.90p 14.90p 14.50p 14.70p 43500
07/02/2019 14.60p 14.84p 14.42p 14.70p 466986
06/02/2019 14.25p 14.44p 14.22p 14.35p 424246
05/02/2019 14.25p 14.25p 14.25p 14.25p 50000
04/02/2019 14.25p 14.49p 14.00p 14.25p 697812
01/02/2019 13.60p 14.20p 13.45p 14.10p 103634
31/01/2019 13.40p 13.77p 13.40p 13.60p 111546
30/01/2019 13.40p 13.40p 13.11p 13.40p 12051
29/01/2019 13.75p 13.90p 13.20p 13.40p 69631
28/01/2019 13.75p 13.90p 13.75p 13.75p 12500
25/01/2019 14.10p 14.10p 13.15p 13.75p 85278
24/01/2019 14.25p 14.25p 13.60p 14.10p 57365
23/01/2019 14.25p 14.25p 14.11p 14.25p 40628
22/01/2019 14.25p 14.25p 14.03p 14.25p 3859
21/01/2019 15.35p 15.35p 14.10p 14.25p 97854
18/01/2019 14.60p 15.90p 14.60p 15.35p 242325
17/01/2019 14.75p 14.95p 14.51p 14.60p 19660
16/01/2019 13.75p 14.97p 13.51p 14.75p 306148
15/01/2019 13.60p 13.82p 13.50p 13.75p 212358
14/01/2019 13.60p 13.60p 13.60p 13.60p 0
11/01/2019 13.55p 13.60p 13.55p 13.60p 37358
10/01/2019 14.10p 14.10p 13.10p 13.55p 192098
09/01/2019 13.25p 14.20p 13.01p 14.10p 244210
08/01/2019 12.65p 13.24p 12.50p 13.15p 447236
07/01/2019 13.05p 13.05p 12.50p 12.75p 248471
04/01/2019 13.25p 13.25p 12.50p 13.05p 270964
03/01/2019 13.25p 13.25p 13.00p 13.25p 8000
02/01/2019 13.30p 13.35p 12.75p 13.25p 57097
31/12/2018 13.30p 13.47p 13.11p 13.30p 26332
28/12/2018 13.30p 13.40p 13.10p 13.30p 53258
27/12/2018 13.20p 13.40p 13.11p 13.30p 46464
24/12/2018 13.15p 13.35p 13.15p 13.20p 93339
21/12/2018 13.70p 13.70p 13.05p 13.15p 140216
20/12/2018 13.70p 13.70p 13.40p 13.45p 140376
19/12/2018 14.50p 14.50p 13.03p 13.45p 330445
18/12/2018 15.05p 15.05p 14.51p 14.75p 73356
17/12/2018 15.15p 15.18p 15.00p 15.05p 51062
14/12/2018 15.15p 15.15p 15.15p 15.15p 0
13/12/2018 15.25p 15.25p 14.75p 15.15p 23000
12/12/2018 15.25p 15.45p 15.03p 15.25p 32247
11/12/2018 15.25p 15.45p 15.05p 15.25p 20008
10/12/2018 15.75p 15.75p 15.05p 15.25p 138816
07/12/2018 15.65p 16.00p 15.60p 15.75p 28029
06/12/2018 15.95p 15.95p 15.30p 15.55p 76766
05/12/2018 15.95p 15.95p 15.60p 15.95p 8000
04/12/2018 16.20p 16.36p 15.70p 15.95p 104634
03/12/2018 16.20p 16.39p 16.10p 16.20p 16140
30/11/2018 16.20p 17.20p 16.16p 16.20p 65870
29/11/2018 16.75p 16.75p 16.14p 16.20p 77452
28/11/2018 16.60p 17.00p 16.42p 16.75p 108297
27/11/2018 16.60p 16.85p 16.42p 16.60p 83266
26/11/2018 16.50p 16.90p 16.20p 16.60p 109453
23/11/2018 16.15p 18.16p 16.15p 16.50p 222552
22/11/2018 16.15p 16.15p 16.12p 16.15p 19112
21/11/2018 16.50p 16.50p 16.12p 16.15p 954693
20/11/2018 16.75p 16.82p 16.50p 16.50p 87593
19/11/2018 17.00p 17.18p 16.63p 16.75p 102925
16/11/2018 16.60p 17.32p 16.60p 17.00p 188312
15/11/2018 16.25p 16.68p 16.25p 16.60p 581466
14/11/2018 15.25p 16.40p 15.25p 16.25p 471383
13/11/2018 15.85p 15.85p 15.15p 15.25p 103220
12/11/2018 15.85p 15.95p 15.71p 15.85p 89130
09/11/2018 15.85p 16.35p 15.70p 15.85p 665700
08/11/2018 16.80p 16.82p 15.40p 15.85p 1308896
07/11/2018 18.50p 18.50p 16.60p 16.80p 592636
06/11/2018 19.00p 19.28p 18.24p 18.50p 162729
05/11/2018 20.50p 20.75p 18.11p 18.80p 828145
02/11/2018 18.25p 21.20p 18.11p 20.00p 833261
01/11/2018 17.30p 18.40p 17.28p 18.35p 456653

*Close Price adjusted for both dividends and splits