Totally (TLY) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
30/01/2018 41.50p 41.50p 38.12p 40.50p 37345
29/01/2018 38.50p 41.70p 38.50p 41.50p 117700
26/01/2018 38.00p 39.00p 37.10p 38.50p 45601
25/01/2018 38.00p 38.20p 37.10p 38.00p 14096
24/01/2018 37.50p 37.50p 36.06p 37.50p 3915
23/01/2018 37.50p 37.50p 37.50p 37.50p 8317
22/01/2018 39.00p 39.00p 36.25p 37.50p 30984
19/01/2018 39.00p 39.00p 38.04p 39.00p 5132
18/01/2018 39.00p 39.44p 38.04p 39.00p 1668
17/01/2018 39.00p 39.86p 38.30p 39.00p 42778
16/01/2018 39.00p 39.90p 38.04p 39.00p 15438
15/01/2018 40.00p 40.00p 38.12p 39.00p 81489
12/01/2018 40.50p 40.50p 39.00p 40.00p 41244
11/01/2018 42.00p 42.00p 39.00p 40.50p 65902
10/01/2018 42.00p 42.40p 40.08p 42.00p 16717
09/01/2018 41.00p 43.80p 40.00p 42.00p 145887
08/01/2018 41.50p 41.50p 36.20p 38.00p 40394
05/01/2018 40.50p 43.00p 40.00p 41.50p 115798
04/01/2018 36.00p 40.96p 36.00p 40.50p 91771
03/01/2018 34.00p 36.94p 34.00p 36.00p 62171
02/01/2018 32.00p 35.00p 32.00p 34.00p 146186
29/12/2017 32.25p 32.93p 31.59p 32.25p 43493
28/12/2017 32.25p 32.93p 31.58p 32.25p 21748
27/12/2017 32.25p 32.93p 31.53p 32.25p 23376
22/12/2017 32.25p 32.25p 31.53p 32.25p 1691
21/12/2017 32.25p 32.93p 32.25p 32.25p 11000
20/12/2017 32.00p 32.97p 31.73p 32.25p 138298
19/12/2017 32.00p 32.30p 31.00p 32.00p 10843
18/12/2017 32.00p 32.30p 31.50p 32.00p 22739
15/12/2017 32.00p 32.30p 32.00p 32.00p 13058
14/12/2017 32.50p 32.50p 31.00p 32.00p 1000
13/12/2017 32.50p 32.95p 31.00p 32.50p 74238
12/12/2017 32.50p 33.00p 31.00p 32.50p 7444
11/12/2017 33.50p 33.50p 31.00p 32.50p 31161
08/12/2017 33.50p 33.50p 31.00p 33.50p 18885
07/12/2017 33.50p 33.50p 32.00p 33.50p 22007
06/12/2017 33.50p 34.40p 32.00p 33.50p 39139
05/12/2017 33.50p 33.70p 32.50p 33.50p 16959
04/12/2017 33.50p 33.70p 32.00p 33.50p 24721
01/12/2017 33.50p 33.50p 33.50p 33.50p 29695
30/11/2017 32.50p 34.50p 32.00p 33.50p 231892
29/11/2017 33.00p 33.00p 32.00p 32.50p 12459
28/11/2017 33.00p 33.00p 32.00p 33.00p 13080
27/11/2017 33.75p 34.50p 32.00p 33.00p 22591
24/11/2017 33.75p 33.75p 33.22p 33.75p 1339
23/11/2017 33.75p 33.75p 33.15p 33.75p 17739
22/11/2017 33.50p 33.88p 33.00p 33.75p 71652
21/11/2017 33.25p 33.25p 33.01p 33.25p 14950
20/11/2017 33.50p 33.60p 32.00p 33.25p 15794
17/11/2017 33.50p 33.60p 33.02p 33.50p 14964
16/11/2017 34.50p 34.50p 33.50p 33.50p 10000
15/11/2017 34.50p 34.50p 33.00p 34.50p 13540
14/11/2017 34.50p 34.50p 33.15p 34.50p 9839
13/11/2017 34.50p 35.25p 34.20p 35.00p 78807
10/11/2017 34.50p 35.20p 34.20p 35.00p 12414
09/11/2017 35.50p 35.65p 33.00p 35.00p 52605
08/11/2017 36.00p 36.20p 35.02p 35.50p 81284
07/11/2017 37.00p 37.98p 35.00p 36.00p 88244
06/11/2017 38.50p 39.00p 37.00p 37.50p 116190
03/11/2017 38.50p 39.25p 36.50p 38.50p 11029
02/11/2017 39.50p 40.00p 37.00p 38.50p 39973
01/11/2017 40.50p 41.10p 38.00p 39.50p 98586
31/10/2017 40.50p 41.31p 39.06p 40.50p 45900
30/10/2017 38.50p 40.95p 38.15p 40.50p 209702
27/10/2017 41.25p 41.74p 37.75p 38.50p 152847
26/10/2017 43.50p 43.90p 38.50p 41.25p 478940
25/10/2017 46.50p 46.50p 43.00p 43.50p 77772
24/10/2017 47.00p 47.09p 45.50p 46.50p 51093
23/10/2017 47.00p 47.15p 45.50p 47.00p 41633
20/10/2017 46.75p 47.75p 45.50p 47.00p 29156
19/10/2017 46.00p 47.85p 45.00p 46.75p 168263
18/10/2017 49.00p 49.00p 45.00p 46.00p 196499
17/10/2017 51.50p 51.50p 48.00p 49.00p 58867
16/10/2017 51.50p 51.77p 50.00p 51.50p 3803
13/10/2017 52.00p 52.00p 51.50p 51.50p 21033
12/10/2017 54.50p 54.50p 52.00p 52.00p 35496
11/10/2017 56.50p 56.50p 54.50p 54.50p 35707
10/10/2017 58.50p 58.50p 56.50p 56.50p 17466
09/10/2017 55.50p 60.50p 54.00p 58.50p 175273
06/10/2017 48.00p 54.00p 48.00p 54.00p 100348
05/10/2017 48.00p 48.00p 48.00p 48.00p 0
04/10/2017 48.00p 48.00p 48.00p 48.00p 0
03/10/2017 48.00p 48.00p 48.00p 48.00p 0
02/10/2017 48.00p 48.00p 48.00p 48.00p 0
29/09/2017 48.00p 48.00p 48.00p 48.00p 0
28/09/2017 48.00p 48.00p 48.00p 48.00p 0
27/09/2017 48.00p 48.00p 48.00p 48.00p 0
26/09/2017 48.00p 48.00p 48.00p 48.00p 0
25/09/2017 48.00p 48.00p 48.00p 48.00p 0
22/09/2017 48.00p 48.00p 48.00p 48.00p 0
21/09/2017 48.00p 48.00p 48.00p 48.00p 0
20/09/2017 48.00p 48.00p 48.00p 48.00p 0
19/09/2017 48.00p 48.00p 48.00p 48.00p 0
18/09/2017 48.00p 48.00p 48.00p 48.00p 0
15/09/2017 48.00p 48.00p 48.00p 48.00p 0
14/09/2017 48.00p 48.00p 48.00p 48.00p 0
13/09/2017 48.00p 48.00p 48.00p 48.00p 0
12/09/2017 48.00p 48.00p 48.00p 48.00p 0
11/09/2017 48.00p 48.00p 48.00p 48.00p 0
08/09/2017 48.00p 48.00p 48.00p 48.00p 0
07/09/2017 48.00p 48.00p 48.00p 48.00p 0
06/09/2017 48.00p 48.00p 48.00p 48.00p 0
05/09/2017 48.00p 48.00p 48.00p 48.00p 0
04/09/2017 48.00p 48.00p 48.00p 48.00p 0
01/09/2017 48.00p 48.00p 48.00p 48.00p 0
31/08/2017 48.00p 48.00p 48.00p 48.00p 0
30/08/2017 48.00p 48.00p 48.00p 48.00p 0
29/08/2017 48.00p 48.00p 48.00p 48.00p 0
25/08/2017 48.00p 48.00p 48.00p 48.00p 0
24/08/2017 48.00p 48.00p 48.00p 48.00p 0
23/08/2017 48.00p 48.00p 48.00p 48.00p 0
22/08/2017 48.00p 48.00p 48.00p 48.00p 0
21/08/2017 48.00p 48.00p 48.00p 48.00p 0
18/08/2017 48.00p 48.00p 48.00p 48.00p 0
17/08/2017 48.00p 48.00p 48.00p 48.00p 0
16/08/2017 48.00p 48.00p 48.00p 48.00p 0
15/08/2017 48.00p 48.00p 48.00p 48.00p 0
14/08/2017 48.00p 48.00p 48.00p 48.00p 0
11/08/2017 48.00p 48.00p 48.00p 48.00p 0
10/08/2017 48.00p 48.00p 48.00p 48.00p 0
09/08/2017 48.00p 48.00p 48.00p 48.00p 0
08/08/2017 48.00p 48.00p 48.00p 48.00p 0
07/08/2017 48.00p 48.00p 48.00p 48.00p 0
04/08/2017 48.00p 48.00p 48.00p 48.00p 0
03/08/2017 48.00p 48.00p 48.00p 48.00p 0
02/08/2017 48.00p 48.00p 48.00p 48.00p 0
01/08/2017 48.00p 48.00p 48.00p 48.00p 0
31/07/2017 48.00p 48.00p 48.00p 48.00p 0
28/07/2017 48.00p 48.00p 48.00p 48.00p 0
27/07/2017 48.00p 48.00p 48.00p 48.00p 0
26/07/2017 48.00p 48.00p 48.00p 48.00p 0
25/07/2017 48.00p 48.00p 48.00p 48.00p 0
24/07/2017 48.00p 48.00p 48.00p 48.00p 0
21/07/2017 48.00p 48.00p 48.00p 48.00p 0
20/07/2017 48.00p 48.00p 48.00p 48.00p 104091
19/07/2017 48.00p 48.00p 48.00p 48.00p 6406
18/07/2017 48.00p 48.00p 48.00p 48.00p 248
17/07/2017 47.50p 48.00p 47.50p 48.00p 1403
14/07/2017 46.50p 47.50p 46.50p 47.50p 12823
13/07/2017 48.00p 48.00p 46.50p 46.50p 57129
12/07/2017 48.50p 48.50p 48.00p 48.00p 1268
11/07/2017 50.00p 50.00p 48.50p 48.50p 26873
10/07/2017 50.00p 50.00p 50.00p 50.00p 0
07/07/2017 50.00p 50.00p 50.00p 50.00p 77
06/07/2017 50.00p 50.00p 50.00p 50.00p 5053
05/07/2017 50.00p 50.00p 50.00p 50.00p 10000
04/07/2017 49.50p 50.00p 49.50p 50.00p 23749
03/07/2017 49.50p 49.50p 49.50p 49.50p 996
30/06/2017 49.50p 49.50p 49.50p 49.50p 6983
29/06/2017 49.50p 49.50p 49.50p 49.50p 10205
28/06/2017 49.50p 49.50p 49.50p 49.50p 10403
27/06/2017 49.50p 49.50p 49.50p 49.50p 442
26/06/2017 49.50p 49.50p 49.50p 49.50p 9853
23/06/2017 49.50p 49.50p 49.50p 49.50p 10216
22/06/2017 49.50p 49.50p 49.50p 49.50p 0
21/06/2017 49.50p 49.50p 49.50p 49.50p 0
20/06/2017 49.50p 49.50p 49.50p 49.50p 0
19/06/2017 49.50p 49.50p 49.50p 49.50p 0
16/06/2017 49.50p 49.65p 48.06p 49.50p 24511
15/06/2017 49.50p 49.50p 49.50p 49.50p 0
14/06/2017 49.50p 49.65p 48.07p 49.50p 5864
13/06/2017 49.50p 50.00p 48.00p 49.50p 98377
12/06/2017 49.50p 49.50p 48.00p 49.50p 36640
09/06/2017 49.50p 49.80p 48.09p 49.50p 2630
08/06/2017 49.50p 49.80p 48.06p 49.50p 6086
07/06/2017 49.50p 49.80p 48.25p 49.50p 8496
06/06/2017 49.50p 49.90p 48.06p 49.50p 6484
05/06/2017 50.00p 50.00p 48.06p 49.50p 64034
02/06/2017 50.50p 50.50p 48.00p 50.00p 82531
01/06/2017 50.50p 50.80p 49.00p 50.50p 69960
31/05/2017 49.50p 50.80p 47.00p 50.50p 47301
30/05/2017 50.50p 50.84p 48.05p 49.50p 20611
26/05/2017 50.00p 50.84p 49.06p 50.50p 38008
25/05/2017 50.50p 51.28p 49.00p 50.00p 30310
24/05/2017 51.00p 51.36p 50.00p 51.00p 25196
23/05/2017 52.75p 52.75p 50.00p 51.00p 77707
22/05/2017 52.75p 52.75p 51.00p 52.75p 45202
19/05/2017 53.50p 53.50p 50.00p 52.75p 100240
18/05/2017 54.50p 54.50p 52.00p 53.50p 35071
17/05/2017 57.50p 57.50p 52.12p 54.50p 139217
16/05/2017 57.50p 57.74p 55.48p 57.50p 73367
15/05/2017 57.50p 57.90p 56.00p 57.50p 19818
12/05/2017 56.00p 58.00p 53.00p 57.50p 146179
11/05/2017 58.50p 58.50p 54.00p 56.00p 85816
10/05/2017 58.50p 58.50p 57.00p 58.50p 31136
09/05/2017 58.50p 58.65p 57.15p 58.50p 71882
08/05/2017 58.50p 59.50p 57.11p 58.50p 92352
05/05/2017 58.50p 59.25p 57.00p 58.50p 22455
04/05/2017 59.00p 59.29p 58.30p 58.50p 9541
03/05/2017 59.00p 59.70p 58.11p 59.00p 104434
02/05/2017 58.50p 59.98p 58.50p 59.00p 134698
28/04/2017 58.50p 58.91p 58.00p 58.50p 214309
27/04/2017 58.50p 59.00p 58.00p 58.50p 120310
26/04/2017 59.00p 59.12p 58.04p 58.50p 118925
25/04/2017 59.50p 59.63p 58.00p 59.00p 261621
24/04/2017 55.50p 61.70p 55.50p 59.50p 714051
21/04/2017 56.50p 56.50p 55.00p 55.50p 36442
20/04/2017 56.75p 56.75p 56.00p 56.50p 5084
19/04/2017 56.75p 56.75p 56.00p 56.75p 15025
18/04/2017 56.75p 56.75p 56.00p 56.75p 10609

*Close Price adjusted for both dividends and splits