Totally PLC Recent Share Price (LSE:TLY)

LSE:TLY - Totally PLC Totally PLC
Sector: Health Care, Industry: Health Care Facilities

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
2 Jan 2015	GBX	0.325	0.401	0.3059	0.375	37.5	+0.05 (+15.38%)	2,769,234
31 Dec 2014	GBX	0.325	0.3449	0.225	0.325	32.5	0.0 (0.0%)	1,570,233
30 Dec 2014	GBX	0.325	0.325	0.325	0.325	32.5	0.0 (0.0%)	0
29 Dec 2014	GBX	0.325	0.325	0.27	0.325	32.5	0.0 (0.0%)	87,000
24 Dec 2014	GBX	0.325	0.325	0.27	0.325	32.5	0.0 (0.0%)	47,000
23 Dec 2014	GBX	0.325	0.325	0.325	0.325	32.5	0.0 (0.0%)	0
22 Dec 2014	GBX	0.325	0.33	0.325	0.325	32.5	0.0 (0.0%)	200,000
19 Dec 2014	GBX	0.3	0.3375	0.266	0.325	32.5	+0.025 (+8.33%)	313,839
18 Dec 2014	GBX	0.3	0.3	0.266	0.3	30	0.0 (0.0%)	88,427
17 Dec 2014	GBX	0.2822	0.3	0.2822	0.3	30	+0.025 (+9.09%)	471,719
16 Dec 2014	GBX	0.275	0.275	0.25	0.275	27.5	-0.025 (-8.33%)	774,459
15 Dec 2014	GBX	0.3	0.35	0.26	0.3	30	0.0 (0.0%)	2,138,666
12 Dec 2014	GBX	0.3	0.3	0.26	0.3	30	0.0 (0.0%)	10,420
11 Dec 2014	GBX	0.3	0.325	0.3	0.3	30	0.0 (0.0%)	16,939
10 Dec 2014	GBX	0.3	0.3268	0.26	0.3	30	0.0 (0.0%)	62,588
9 Dec 2014	GBX	0.3	0.3	0.3	0.3	30	-0.05 (-14.29%)	520,136
8 Dec 2014	GBX	0.35	0.35	0.35	0.35	35	0.0 (0.0%)	0
5 Dec 2014	GBX	0.35	0.364	0.35	0.35	35	0.0 (0.0%)	250,000
4 Dec 2014	GBX	0.35	0.35	0.3075	0.35	35	0.0 (0.0%)	127,700
3 Dec 2014	GBX	0.35	0.369	0.325	0.35	35	0.0 (0.0%)	257,000
2 Dec 2014	GBX	0.35	0.375	0.321	0.35	35	0.0 (0.0%)	663,989
1 Dec 2014	GBX	0.34	0.35	0.34	0.35	35	+0.025 (+7.69%)	400,000
28 Nov 2014	GBX	0.35	0.3975	0.275	0.325	32.5	-0.025 (-7.14%)	2,237,477
27 Nov 2014	GBX	0.35	0.3975	0.35	0.35	35	0.0 (0.0%)	7,045
26 Nov 2014	GBX	0.35	0.35	0.35	0.35	35	0.0 (0.0%)	0
25 Nov 2014	GBX	0.35	0.397	0.35	0.35	35	0.0 (0.0%)	221,250
24 Nov 2014	GBX	0.35	0.35	0.35	0.35	35	0.0 (0.0%)	0
21 Nov 2014	GBX	0.35	0.374	0.35	0.35	35	0.0 (0.0%)	213,381
20 Nov 2014	GBX	0.35	0.35	0.35	0.35	35	0.0 (0.0%)	270,120
19 Nov 2014	GBX	0.375	0.38	0.35	0.35	35	-0.025 (-6.67%)	712,500

Unicorn Response |