Totally (TLY) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
02/02/2012 64.72p 72.19p 64.72p 64.72p 0
01/02/2012 72.19p 72.19p 64.72p 64.72p 3091
31/01/2012 72.19p 74.68p 69.70p 72.19p 0
30/01/2012 74.68p 74.68p 69.70p 72.19p 251
27/01/2012 82.14p 82.14p 69.70p 74.68p 728
26/01/2012 77.17p 77.17p 69.70p 74.68p 2260
25/01/2012 74.68p 79.66p 70.40p 77.17p 1223
24/01/2012 77.17p 83.14p 70.40p 74.68p 9261
23/01/2012 67.21p 86.63p 67.21p 77.17p 16971
20/01/2012 67.21p 72.19p 64.72p 67.21p 0
19/01/2012 67.21p 72.19p 64.72p 67.21p 0
18/01/2012 67.21p 72.19p 64.72p 67.21p 0
17/01/2012 67.21p 72.19p 64.72p 67.21p 0
16/01/2012 67.21p 72.19p 64.72p 67.21p 0
13/01/2012 72.19p 72.19p 64.72p 67.21p 3775
12/01/2012 72.19p 72.44p 72.19p 72.19p 1126
11/01/2012 72.19p 72.19p 69.70p 72.19p 2511
10/01/2012 72.19p 72.19p 69.70p 72.19p 1004
09/01/2012 72.19p 72.19p 69.90p 72.19p 6327
06/01/2012 72.19p 73.48p 69.80p 72.19p 3325
05/01/2012 59.74p 78.66p 59.74p 72.19p 28806
04/01/2012 52.27p 59.74p 52.27p 59.74p 2009
03/01/2012 52.27p 55.26p 52.27p 54.76p 2009
30/12/2011 52.27p 54.76p 52.27p 52.27p 0
29/12/2011 52.27p 54.76p 52.27p 52.27p 0
28/12/2011 52.27p 54.76p 52.27p 52.27p 0
23/12/2011 52.27p 54.76p 52.27p 52.27p 0
22/12/2011 52.27p 54.76p 52.27p 52.27p 0
21/12/2011 52.27p 54.76p 52.27p 52.27p 0
20/12/2011 52.27p 54.76p 52.27p 52.27p 0
19/12/2011 54.76p 54.76p 52.27p 52.27p 0
16/12/2011 54.76p 54.76p 52.27p 54.76p 0
15/12/2011 54.76p 54.76p 52.27p 54.76p 0
14/12/2011 54.76p 54.76p 52.27p 54.76p 0
13/12/2011 54.76p 54.76p 52.27p 54.76p 1194
12/12/2011 54.76p 57.25p 52.27p 54.76p 0
09/12/2011 54.76p 57.25p 52.27p 54.76p 0
08/12/2011 54.76p 57.25p 52.27p 54.76p 0
07/12/2011 52.27p 57.25p 52.27p 54.76p 5534
06/12/2011 52.27p 59.74p 49.78p 52.27p 0
05/12/2011 59.74p 59.74p 49.78p 52.27p 1895
02/12/2011 57.25p 57.25p 49.78p 57.25p 0
01/12/2011 57.25p 57.25p 49.78p 57.25p 0
30/11/2011 57.25p 57.25p 49.78p 57.25p 0
29/11/2011 57.25p 57.25p 49.78p 57.25p 1004
28/11/2011 57.25p 57.25p 51.28p 57.25p 0
25/11/2011 57.25p 57.25p 51.28p 57.25p 1543
24/11/2011 59.74p 59.74p 54.76p 57.25p 1004
23/11/2011 59.74p 59.74p 58.75p 59.74p 0
22/11/2011 59.74p 59.74p 58.75p 59.74p 0
21/11/2011 59.74p 59.74p 58.75p 59.74p 1657
18/11/2011 59.74p 59.74p 54.76p 59.74p 1153
17/11/2011 59.74p 72.09p 51.28p 59.74p 19170
16/11/2011 47.30p 81.65p 40.82p 59.74p 25732
15/11/2011 42.32p 47.30p 41.32p 47.30p 0
14/11/2011 47.30p 47.30p 41.32p 47.30p 31
11/11/2011 47.30p 47.30p 39.83p 47.30p 0
10/11/2011 47.30p 47.30p 39.83p 47.30p 0
09/11/2011 47.30p 47.30p 39.83p 47.30p 0
08/11/2011 47.30p 47.30p 39.83p 47.30p 0
07/11/2011 47.30p 47.30p 39.83p 47.30p 0
04/11/2011 47.30p 47.30p 39.83p 47.30p 0
03/11/2011 47.30p 47.30p 39.83p 47.30p 0
02/11/2011 47.30p 47.30p 39.83p 47.30p 0
01/11/2011 47.30p 47.30p 39.83p 47.30p 0
31/10/2011 47.30p 47.30p 39.83p 47.30p 0
28/10/2011 47.30p 47.30p 39.83p 47.30p 0
27/10/2011 47.30p 47.30p 39.83p 47.30p 0
26/10/2011 47.30p 47.30p 39.83p 47.30p 0
25/10/2011 47.30p 47.30p 39.83p 47.30p 2254
24/10/2011 44.81p 47.30p 39.33p 47.30p 0
21/10/2011 44.81p 44.81p 39.33p 44.81p 2254
20/10/2011 44.81p 44.81p 36.34p 39.83p 0
19/10/2011 39.83p 44.81p 36.34p 39.83p 0
18/10/2011 44.81p 44.81p 36.34p 39.83p 0
17/10/2011 39.83p 42.32p 36.34p 39.83p 0
14/10/2011 39.83p 42.32p 36.34p 39.83p 0
13/10/2011 42.32p 42.32p 36.34p 39.83p 0
12/10/2011 42.32p 42.32p 36.34p 39.83p 406
11/10/2011 42.32p 54.76p 37.85p 42.32p 0
10/10/2011 42.32p 54.76p 37.85p 42.32p 0
07/10/2011 44.81p 54.76p 37.85p 42.32p 0
06/10/2011 42.32p 54.76p 37.85p 42.32p 0
05/10/2011 42.32p 54.76p 37.85p 42.32p 0
04/10/2011 42.32p 54.76p 37.85p 42.32p 0
03/10/2011 42.32p 54.76p 37.85p 42.32p 0
30/09/2011 54.76p 54.76p 37.85p 42.32p 7463
29/09/2011 54.76p 57.25p 50.78p 54.76p 0
28/09/2011 54.76p 57.25p 50.78p 54.76p 0
27/09/2011 54.76p 57.25p 50.78p 54.76p 0
26/09/2011 54.76p 57.25p 50.78p 54.76p 0
23/09/2011 54.76p 57.25p 50.78p 54.76p 0
22/09/2011 57.25p 57.25p 50.78p 54.76p 402
21/09/2011 57.25p 57.25p 50.78p 57.25p 0
20/09/2011 57.25p 57.25p 50.78p 57.25p 0
19/09/2011 57.25p 57.25p 50.78p 57.25p 0
16/09/2011 57.25p 57.25p 50.78p 57.25p 75
15/09/2011 57.25p 57.25p 57.25p 57.25p 0
14/09/2011 57.25p 57.25p 50.78p 57.25p 79
13/09/2011 57.25p 57.25p 50.78p 57.25p 79
12/09/2011 57.25p 57.25p 50.78p 57.25p 79
09/09/2011 57.25p 57.25p 52.27p 57.25p 0
08/09/2011 57.25p 57.25p 52.27p 57.25p 0
07/09/2011 52.27p 57.25p 52.27p 57.25p 1736
06/09/2011 57.25p 57.25p 50.78p 57.25p 0
05/09/2011 57.25p 57.25p 50.78p 57.25p 80
02/09/2011 57.25p 57.25p 57.25p 57.25p 0
01/09/2011 57.25p 57.25p 57.25p 57.25p 0
31/08/2011 57.25p 57.25p 57.25p 57.25p 0
30/08/2011 57.25p 57.25p 57.25p 57.25p 2068
26/08/2011 57.25p 57.25p 53.57p 57.25p 0
25/08/2011 57.25p 57.25p 53.57p 57.25p 0
24/08/2011 57.25p 57.25p 53.57p 57.25p 1283
23/08/2011 57.25p 57.25p 49.78p 57.25p 0
22/08/2011 57.25p 57.25p 49.78p 57.25p 14
19/08/2011 57.25p 57.25p 49.78p 57.25p 9
18/08/2011 57.25p 57.25p 57.25p 57.25p 0
17/08/2011 57.25p 57.25p 57.25p 57.25p 0
16/08/2011 57.25p 57.25p 57.25p 57.25p 0
15/08/2011 57.25p 57.25p 57.25p 57.25p 0
12/08/2011 57.25p 57.25p 57.25p 57.25p 0
11/08/2011 57.25p 57.25p 57.25p 57.25p 0
10/08/2011 57.25p 57.25p 57.25p 57.25p 0
09/08/2011 57.25p 57.25p 57.25p 57.25p 0
08/08/2011 57.25p 57.25p 49.78p 57.25p 0
05/08/2011 59.74p 59.74p 49.78p 57.25p 1004
04/08/2011 59.74p 59.74p 59.74p 59.74p 0
03/08/2011 59.74p 59.74p 59.74p 59.74p 0
02/08/2011 62.23p 62.23p 59.74p 59.74p 0
01/08/2011 59.74p 59.74p 59.74p 59.74p 100
29/07/2011 59.74p 67.21p 59.74p 59.74p 0
28/07/2011 59.74p 67.21p 59.74p 59.74p 0
27/07/2011 59.74p 67.21p 59.74p 59.74p 0
26/07/2011 59.74p 67.21p 59.74p 59.74p 0
25/07/2011 59.74p 67.21p 59.74p 59.74p 0
22/07/2011 67.21p 67.21p 59.74p 59.74p 0
21/07/2011 67.21p 67.21p 59.74p 67.21p 502
20/07/2011 67.21p 69.70p 64.72p 67.21p 0
19/07/2011 67.21p 69.70p 64.72p 67.21p 0
18/07/2011 69.70p 69.70p 64.72p 67.21p 1004
15/07/2011 69.70p 69.70p 67.71p 69.70p 0
14/07/2011 62.23p 69.70p 62.23p 69.70p 1506
13/07/2011 62.23p 62.23p 62.23p 62.23p 0
12/07/2011 62.23p 62.23p 62.23p 62.23p 0
11/07/2011 62.23p 62.23p 62.23p 62.23p 0
08/07/2011 62.23p 62.23p 62.23p 62.23p 0
07/07/2011 62.23p 62.23p 51.78p 62.23p 0
06/07/2011 62.23p 62.23p 51.78p 62.23p 0
05/07/2011 62.23p 62.23p 51.78p 62.23p 0
04/07/2011 62.23p 62.23p 51.78p 62.23p 0
01/07/2011 62.23p 62.23p 51.78p 62.23p 0
30/06/2011 62.23p 62.23p 51.78p 62.23p 0
29/06/2011 62.23p 62.23p 51.78p 62.23p 0
28/06/2011 62.23p 62.23p 51.78p 62.23p 1506
27/06/2011 62.23p 69.70p 54.76p 62.23p 1506
24/06/2011 54.76p 54.76p 49.78p 54.76p 0
23/06/2011 54.76p 54.76p 49.78p 54.76p 0
22/06/2011 54.76p 54.76p 49.78p 54.76p 753
21/06/2011 54.76p 54.76p 49.78p 54.76p 753
20/06/2011 54.76p 54.76p 49.78p 54.76p 502
17/06/2011 57.25p 57.25p 49.78p 54.76p 502
16/06/2011 57.25p 57.25p 49.78p 57.25p 0
15/06/2011 57.25p 57.25p 49.78p 57.25p 301
14/06/2011 57.25p 57.25p 49.78p 57.25p 0
13/06/2011 57.25p 57.25p 49.78p 57.25p 1004
10/06/2011 57.25p 57.25p 49.78p 57.25p 0
09/06/2011 57.25p 57.25p 49.78p 57.25p 145
08/06/2011 57.25p 57.25p 51.43p 57.25p 0
07/06/2011 57.25p 57.25p 51.43p 57.25p 0
06/06/2011 57.25p 57.25p 51.43p 57.25p 352
03/06/2011 57.25p 57.25p 57.25p 57.25p 0
02/06/2011 57.25p 59.74p 57.25p 57.25p 0
01/06/2011 57.25p 59.74p 57.25p 57.25p 0
31/05/2011 57.25p 59.74p 57.25p 57.25p 0
27/05/2011 57.25p 59.74p 57.25p 57.25p 0
26/05/2011 57.25p 59.74p 57.25p 57.25p 0
25/05/2011 57.25p 59.74p 57.25p 57.25p 0
24/05/2011 57.25p 59.74p 57.25p 57.25p 0
23/05/2011 59.74p 59.74p 57.25p 57.25p 820
20/05/2011 62.23p 62.23p 54.76p 59.74p 1004
19/05/2011 62.23p 62.23p 62.23p 62.23p 0
18/05/2011 62.23p 62.23p 62.23p 62.23p 0
17/05/2011 62.23p 62.23p 62.23p 62.23p 0
16/05/2011 62.23p 62.23p 62.23p 62.23p 0
13/05/2011 62.23p 62.23p 62.23p 62.23p 0
12/05/2011 62.23p 62.23p 54.76p 62.23p 0
11/05/2011 62.23p 62.23p 54.76p 62.23p 502
10/05/2011 62.23p 62.23p 54.76p 62.23p 653
09/05/2011 64.72p 64.72p 59.74p 62.23p 253
06/05/2011 64.72p 64.72p 59.74p 64.72p 0
05/05/2011 64.72p 64.72p 59.74p 64.72p 0
04/05/2011 64.72p 64.72p 59.74p 64.72p 0
03/05/2011 64.72p 64.72p 59.74p 64.72p 0
28/04/2011 64.72p 64.72p 59.74p 64.72p 0
27/04/2011 64.72p 64.72p 59.74p 64.72p 171
26/04/2011 64.72p 64.72p 62.13p 64.72p 0
21/04/2011 64.72p 64.72p 62.13p 64.72p 0
20/04/2011 64.72p 64.72p 62.13p 64.72p 0
19/04/2011 64.72p 64.72p 62.13p 64.72p 0
18/04/2011 64.72p 64.72p 62.13p 64.72p 189

*Close Price adjusted for both dividends and splits