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
26 Aug 2014	GBX	0.575	0.64	0.55	0.55	55	-0.025 (-4.35%)	4,022,189
22 Aug 2014	GBX	0.575	0.65	0.55	0.575	57.5	0.0 (0.0%)	4,032,777
21 Aug 2014	GBX	0.575	0.64	0.575	0.575	57.5	0.0 (0.0%)	2,049,524
20 Aug 2014	GBX	0.575	0.64	0.51	0.575	57.5	0.0 (0.0%)	3,746,572
19 Aug 2014	GBX	0.575	0.64	0.55	0.575	57.5	0.0 (0.0%)	3,421,007
18 Aug 2014	GBX	0.6	0.69	0.532	0.575	57.5	-0.025 (-4.17%)	252,000
15 Aug 2014	GBX	0.6	0.69	0.6	0.6	60	0.0 (0.0%)	1,150,000
14 Aug 2014	GBX	0.6	0.69	0.5	0.6	60	0.0 (0.0%)	4,473,386
13 Aug 2014	GBX	0.55	0.69	0.53	0.6	60	+0.05 (+9.09%)	4,381,266
12 Aug 2014	GBX	0.625	0.7	0.55	0.55	55	-0.025 (-4.35%)	9,480,808
11 Aug 2014	GBX	0.625	0.64	0.501	0.575	57.5	-0.05 (-8%)	5,791,138
8 Aug 2014	GBX	0.625	0.625	0.625	0.625	62.5	0.0 (0.0%)	0
7 Aug 2014	GBX	0.625	0.625	0.5	0.625	62.5	+0.025 (+4.17%)	50,977
6 Aug 2014	GBX	0.6	0.6	0.6	0.6	60	0.0 (0.0%)	0
5 Aug 2014	GBX	0.6	0.6	0.6	0.6	60	0.0 (0.0%)	0
4 Aug 2014	GBX	0.6	0.6	0.6	0.6	60	0.0 (0.0%)	0
1 Aug 2014	GBX	0.6	0.6	0.6	0.6	60	0.0 (0.0%)	0
31 Jul 2014	GBX	0.6	0.6	0.501	0.6	60	0.0 (0.0%)	118,909
30 Jul 2014	GBX	0.6	0.6	0.6	0.6	60	0.0 (0.0%)	0
29 Jul 2014	GBX	0.6	0.62	0.501	0.6	60	0.0 (0.0%)	407,097
28 Jul 2014	GBX	0.6	0.6	0.551	0.6	60	-0.025 (-4%)	40,000
25 Jul 2014	GBX	0.625	0.66	0.57	0.625	62.5	0.0 (0.0%)	497,065
24 Jul 2014	GBX	0.625	0.6617	0.625	0.625	62.5	0.0 (0.0%)	73,825
23 Jul 2014	GBX	0.625	0.735	0.55	0.625	62.5	+0.025 (+4.17%)	2,617,012
22 Jul 2014	GBX	0.6	0.649	0.5606	0.6	60	0.0 (0.0%)	58,520
21 Jul 2014	GBX	0.599	0.6	0.599	0.6	60	+0.05 (+9.09%)	174,623
18 Jul 2014	GBX	0.55	0.55	0.525	0.55	55	0.0 (0.0%)	35,161
17 Jul 2014	GBX	0.55	0.58	0.55	0.55	55	0.0 (0.0%)	270,000
16 Jul 2014	GBX	0.55	0.55	0.55	0.55	55	0.0 (0.0%)	0
15 Jul 2014	GBX	0.55	0.58	0.525	0.55	55	0.0 (0.0%)	955,051

Unicorn Response |