TT Electronics (TTG) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. TT Electronics

Date Open High Low Close* Volume
15/11/2017 219.00p 219.00p 215.00p 215.00p 97699
14/11/2017 220.00p 222.72p 218.00p 218.00p 21527
13/11/2017 220.00p 228.00p 220.00p 221.00p 21152
10/11/2017 223.00p 230.00p 220.50p 226.00p 39236
09/11/2017 225.00p 226.75p 220.00p 223.00p 32132
08/11/2017 229.75p 229.75p 222.50p 225.25p 9874
07/11/2017 229.75p 230.00p 225.00p 227.50p 1027069
06/11/2017 220.25p 228.75p 220.25p 225.50p 104528
03/11/2017 215.50p 230.00p 215.00p 226.00p 227306
02/11/2017 220.50p 220.50p 214.25p 219.00p 165509
01/11/2017 222.25p 225.00p 220.00p 220.50p 1167668
31/10/2017 226.75p 229.00p 222.25p 223.00p 54932
30/10/2017 229.00p 232.75p 226.00p 227.50p 386660
27/10/2017 229.50p 235.75p 227.97p 230.50p 63532
26/10/2017 225.25p 234.50p 225.25p 231.25p 76738
25/10/2017 225.00p 230.75p 220.72p 228.50p 23082
24/10/2017 223.00p 228.00p 221.08p 227.50p 40386
23/10/2017 223.75p 228.00p 220.27p 224.25p 116507
20/10/2017 228.00p 228.00p 218.07p 225.75p 42334
19/10/2017 225.50p 228.00p 223.23p 226.25p 19499
18/10/2017 227.75p 228.00p 224.75p 226.00p 27324
17/10/2017 225.00p 226.95p 224.00p 225.75p 120727
16/10/2017 227.75p 227.75p 221.00p 225.75p 975539
13/10/2017 222.75p 226.00p 222.75p 225.00p 20357
12/10/2017 224.00p 224.00p 223.00p 223.50p 1774
11/10/2017 222.50p 226.00p 222.50p 224.50p 5270
10/10/2017 219.50p 226.00p 219.50p 221.75p 46644
09/10/2017 222.75p 227.75p 220.25p 220.75p 49821
06/10/2017 217.00p 226.75p 217.00p 226.00p 54024
05/10/2017 220.75p 224.00p 216.50p 217.25p 39295
04/10/2017 232.00p 232.00p 220.00p 220.00p 33587
03/10/2017 228.00p 228.25p 224.00p 225.75p 45874
02/10/2017 227.50p 228.00p 225.25p 227.00p 11798
29/09/2017 227.75p 228.00p 225.00p 228.00p 46821
28/09/2017 233.00p 233.00p 225.75p 227.75p 31027
27/09/2017 229.00p 232.75p 229.00p 231.25p 106204
26/09/2017 225.00p 232.00p 225.00p 230.00p 51775
25/09/2017 227.00p 229.75p 225.00p 225.00p 17241
22/09/2017 225.25p 232.75p 225.25p 227.00p 42130
21/09/2017 221.50p 229.25p 221.50p 229.00p 35882
20/09/2017 217.25p 227.25p 217.00p 225.00p 116397
19/09/2017 223.25p 227.00p 223.25p 225.50p 55198
18/09/2017 222.00p 226.75p 221.25p 225.00p 78767
15/09/2017 226.00p 228.25p 218.75p 221.00p 98506
14/09/2017 229.00p 229.00p 224.00p 225.50p 24191
13/09/2017 232.75p 233.75p 223.75p 224.75p 34209
12/09/2017 239.75p 239.75p 230.50p 232.00p 71774
11/09/2017 241.75p 241.75p 235.00p 235.25p 22382
08/09/2017 235.25p 242.00p 235.25p 239.75p 31997
07/09/2017 235.25p 245.00p 235.25p 240.00p 66638
06/09/2017 226.50p 239.25p 226.50p 237.00p 40947
05/09/2017 224.75p 229.75p 224.50p 227.00p 26861
04/09/2017 222.75p 227.00p 222.25p 225.00p 11200
01/09/2017 226.50p 226.75p 225.00p 225.50p 36280
31/08/2017 215.00p 227.00p 215.00p 225.75p 12159
30/08/2017 214.75p 227.00p 214.75p 225.50p 46865
29/08/2017 225.00p 225.25p 218.75p 225.25p 43688
25/08/2017 224.75p 224.75p 219.50p 220.00p 93070
24/08/2017 224.75p 224.75p 220.00p 220.50p 58440
23/08/2017 220.25p 223.25p 220.00p 220.75p 204053
22/08/2017 223.00p 225.00p 219.00p 224.25p 31495
21/08/2017 223.00p 223.00p 219.00p 220.75p 105141
18/08/2017 220.50p 222.75p 220.50p 221.00p 17435
17/08/2017 222.50p 223.00p 222.00p 222.50p 22993
16/08/2017 220.25p 223.00p 217.50p 222.50p 76165
15/08/2017 211.00p 221.00p 211.00p 219.75p 59704
14/08/2017 214.25p 219.75p 214.25p 217.00p 27771
11/08/2017 217.25p 220.00p 211.00p 215.50p 47722
10/08/2017 219.75p 219.75p 214.25p 215.75p 21288
09/08/2017 222.75p 222.75p 215.00p 215.25p 26011
08/08/2017 211.00p 219.50p 211.00p 217.75p 7937
07/08/2017 220.50p 222.50p 215.50p 216.50p 9005
04/08/2017 214.00p 219.25p 214.00p 219.25p 17578
03/08/2017 213.50p 217.00p 212.25p 215.50p 25660
02/08/2017 213.75p 215.50p 211.75p 212.00p 41544
01/08/2017 215.00p 215.00p 210.00p 215.00p 77821
31/07/2017 210.25p 213.00p 210.00p 212.25p 18833
28/07/2017 213.25p 215.25p 213.00p 213.50p 11968
27/07/2017 217.00p 217.00p 215.00p 215.75p 9146
26/07/2017 213.75p 216.25p 213.25p 213.25p 105946
25/07/2017 208.25p 213.00p 208.25p 213.00p 12518
24/07/2017 207.75p 213.00p 206.75p 209.75p 106145
21/07/2017 205.50p 213.00p 205.00p 209.00p 32483
20/07/2017 206.00p 209.50p 205.00p 207.25p 116012
19/07/2017 195.50p 206.75p 195.50p 206.25p 231222
18/07/2017 189.75p 189.75p 180.00p 184.00p 46300
17/07/2017 187.50p 192.00p 183.25p 185.50p 25317
14/07/2017 187.75p 188.50p 183.50p 187.50p 7700
13/07/2017 188.00p 189.75p 185.50p 188.00p 10938
12/07/2017 188.75p 193.00p 186.75p 189.00p 7652
11/07/2017 190.25p 190.25p 186.25p 188.75p 21696
10/07/2017 192.75p 193.00p 188.50p 190.25p 30370
07/07/2017 192.75p 192.75p 187.25p 188.00p 8925
06/07/2017 194.75p 194.75p 188.25p 191.50p 13533
05/07/2017 192.25p 193.00p 189.75p 192.75p 10468
04/07/2017 189.00p 192.50p 189.00p 192.50p 17731
03/07/2017 191.00p 191.25p 173.25p 189.25p 99468
30/06/2017 205.75p 205.75p 191.50p 193.25p 25529
29/06/2017 201.75p 201.75p 196.00p 196.25p 21661
28/06/2017 202.75p 204.75p 199.00p 203.00p 31388
27/06/2017 201.00p 204.00p 198.50p 203.50p 42128
26/06/2017 201.50p 202.75p 198.00p 201.25p 19929
23/06/2017 207.75p 207.75p 202.00p 203.25p 42722
22/06/2017 206.25p 208.00p 206.00p 206.00p 23850
21/06/2017 206.50p 207.50p 200.00p 207.50p 26607
20/06/2017 199.25p 206.50p 198.50p 202.75p 18910
19/06/2017 197.50p 201.25p 197.50p 200.00p 44454
16/06/2017 203.00p 204.00p 194.25p 194.25p 291699
15/06/2017 207.75p 207.75p 202.25p 202.25p 73971
14/06/2017 208.00p 208.00p 204.00p 205.50p 94314
13/06/2017 205.75p 208.00p 201.50p 206.50p 268808
12/06/2017 209.75p 209.75p 202.25p 203.50p 60976
09/06/2017 209.75p 209.75p 200.00p 204.25p 47425
08/06/2017 210.00p 210.00p 204.25p 204.75p 43703
07/06/2017 209.75p 210.00p 202.50p 210.00p 184819
06/06/2017 209.75p 209.75p 200.50p 204.25p 115452
05/06/2017 210.00p 210.00p 201.32p 205.50p 157025
02/06/2017 200.00p 212.00p 197.29p 206.25p 365182
01/06/2017 202.75p 202.75p 195.50p 196.25p 85877
31/05/2017 199.50p 200.25p 197.09p 198.50p 27956
30/05/2017 203.00p 203.00p 197.52p 200.00p 54098
26/05/2017 203.00p 203.00p 195.75p 195.75p 42360
25/05/2017 202.75p 202.75p 194.75p 198.50p 28044
24/05/2017 200.00p 200.00p 195.00p 196.00p 75946
23/05/2017 202.75p 202.75p 193.00p 193.25p 78808
22/05/2017 199.00p 199.44p 196.93p 198.50p 134672
19/05/2017 198.00p 200.50p 195.48p 198.75p 242491
18/05/2017 205.00p 205.00p 195.44p 197.00p 115935
17/05/2017 203.75p 207.25p 201.42p 205.00p 237695
16/05/2017 208.00p 208.00p 201.00p 203.75p 58956
15/05/2017 207.00p 207.00p 202.56p 203.75p 257798
12/05/2017 201.75p 204.91p 198.25p 203.00p 118933
11/05/2017 202.00p 202.00p 195.14p 196.75p 111664
10/05/2017 206.00p 206.00p 198.94p 199.75p 230369
09/05/2017 210.00p 210.00p 204.00p 205.00p 46642
08/05/2017 210.00p 210.00p 203.89p 205.25p 395531
05/05/2017 207.00p 207.00p 202.50p 205.75p 53443
04/05/2017 207.00p 208.75p 203.44p 205.00p 54117
03/05/2017 206.00p 206.00p 200.75p 203.50p 121121
02/05/2017 201.00p 207.50p 200.25p 203.25p 229686
28/04/2017 206.00p 210.00p 203.00p 206.00p 317444
27/04/2017 204.75p 207.75p 202.39p 205.00p 464408
26/04/2017 203.00p 204.00p 200.13p 204.00p 851907
25/04/2017 203.00p 203.00p 200.38p 202.00p 251798
24/04/2017 203.00p 203.00p 195.00p 201.00p 63687
21/04/2017 203.00p 203.00p 200.50p 202.00p 388840
20/04/2017 202.00p 202.00p 200.00p 200.50p 79518
19/04/2017 203.00p 203.00p 197.94p 201.00p 39213
18/04/2017 202.00p 202.50p 197.36p 201.00p 88542
13/04/2017 202.75p 202.75p 197.25p 198.25p 77061
12/04/2017 203.00p 203.00p 196.75p 201.00p 106403
11/04/2017 195.00p 201.25p 195.00p 200.00p 44325
10/04/2017 200.25p 203.00p 196.50p 201.25p 104969
07/04/2017 201.00p 202.75p 196.25p 199.75p 125692
06/04/2017 200.00p 201.50p 196.75p 200.00p 76787
05/04/2017 203.00p 203.00p 196.00p 197.00p 115532
04/04/2017 204.00p 204.00p 197.53p 199.75p 170325
03/04/2017 194.00p 201.00p 194.00p 201.00p 304358
31/03/2017 194.00p 203.50p 194.00p 201.50p 146642
30/03/2017 204.00p 204.00p 200.00p 202.25p 343482
29/03/2017 202.00p 204.00p 199.00p 202.25p 334223
28/03/2017 198.00p 202.00p 196.00p 201.75p 136802
27/03/2017 199.00p 199.00p 194.09p 198.00p 119036
24/03/2017 199.00p 199.00p 196.00p 198.50p 568737
23/03/2017 200.00p 200.00p 198.00p 199.00p 114673
22/03/2017 197.00p 199.50p 194.77p 198.00p 257100
21/03/2017 198.25p 199.50p 196.75p 198.00p 231197
20/03/2017 202.00p 202.00p 196.00p 196.50p 492625
17/03/2017 194.00p 202.50p 191.76p 198.75p 1874968
16/03/2017 181.50p 190.33p 179.78p 189.00p 341107
15/03/2017 176.00p 183.25p 170.00p 182.00p 671803
14/03/2017 170.00p 177.75p 170.00p 174.75p 309839
13/03/2017 167.50p 172.00p 162.50p 171.75p 229496
10/03/2017 165.00p 168.75p 162.00p 162.75p 44413
09/03/2017 175.50p 178.75p 157.00p 157.50p 583439
08/03/2017 161.75p 163.25p 159.90p 163.25p 49723
07/03/2017 163.00p 164.25p 157.26p 161.25p 91731
06/03/2017 158.00p 164.00p 154.50p 160.00p 180340
03/03/2017 156.75p 157.75p 151.25p 156.00p 109853
02/03/2017 150.00p 155.00p 150.00p 150.50p 64080
01/03/2017 150.00p 151.25p 150.00p 150.00p 32089
28/02/2017 151.50p 151.50p 150.25p 150.25p 24112
27/02/2017 155.00p 155.00p 151.40p 153.00p 34175
24/02/2017 155.50p 155.50p 152.00p 152.50p 30191
23/02/2017 154.00p 157.50p 150.80p 155.75p 14410
22/02/2017 154.25p 154.50p 152.98p 154.25p 32360
21/02/2017 154.00p 155.75p 153.99p 155.00p 5488
20/02/2017 154.25p 154.62p 152.00p 153.25p 17074
17/02/2017 154.25p 157.00p 154.17p 156.00p 24335
16/02/2017 154.25p 156.75p 154.25p 155.25p 12964
15/02/2017 155.25p 158.00p 155.25p 157.00p 170523
14/02/2017 156.75p 157.00p 155.67p 157.00p 50298
13/02/2017 154.00p 158.00p 153.75p 158.00p 36643
10/02/2017 153.00p 155.75p 151.00p 155.25p 58166
09/02/2017 154.75p 155.50p 152.51p 155.00p 8617
08/02/2017 153.50p 156.50p 150.00p 155.00p 47921
07/02/2017 153.25p 154.75p 151.00p 154.00p 17580
06/02/2017 152.00p 153.00p 150.19p 152.25p 22657
03/02/2017 153.00p 153.75p 150.56p 152.00p 24449
02/02/2017 151.00p 152.00p 150.00p 150.50p 30313

*Close Price adjusted for both dividends and splits