TT Electronics (TTG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
22/08/2013 181.75p 183.00p 179.30p 182.75p 49559
21/08/2013 181.00p 182.00p 176.58p 181.75p 285463
20/08/2013 183.00p 188.00p 177.75p 180.00p 1031220
19/08/2013 187.75p 188.25p 184.50p 188.00p 675027
16/08/2013 189.00p 190.75p 185.00p 186.00p 113199
15/08/2013 189.00p 190.00p 183.25p 185.00p 135139
14/08/2013 190.75p 191.50p 188.25p 189.25p 40095
13/08/2013 189.00p 190.80p 187.25p 188.75p 389351
12/08/2013 191.25p 192.00p 187.50p 188.25p 106054
09/08/2013 192.00p 193.00p 190.25p 190.25p 227716
08/08/2013 185.00p 192.75p 185.00p 191.50p 136430
07/08/2013 187.25p 189.00p 185.00p 188.00p 114681
06/08/2013 184.00p 188.00p 182.25p 185.00p 206396
05/08/2013 180.00p 187.00p 178.25p 185.25p 288322
02/08/2013 176.50p 182.75p 173.50p 182.75p 285928
01/08/2013 175.00p 177.50p 172.50p 174.00p 313662
31/07/2013 174.00p 175.69p 170.25p 170.25p 188047
30/07/2013 173.75p 175.00p 172.75p 172.75p 201869
29/07/2013 169.50p 175.50p 169.50p 174.00p 994504
26/07/2013 165.50p 173.75p 165.00p 170.50p 276235
25/07/2013 158.00p 168.69p 157.50p 165.00p 348911
24/07/2013 160.00p 162.00p 159.00p 159.00p 37432
23/07/2013 161.50p 162.50p 161.00p 161.00p 637702
22/07/2013 161.00p 163.75p 158.93p 162.25p 150664
19/07/2013 158.00p 162.25p 158.00p 162.00p 61536
18/07/2013 158.00p 161.50p 158.00p 158.00p 134511
17/07/2013 160.00p 162.50p 158.50p 158.50p 43763
16/07/2013 161.25p 165.25p 160.25p 160.25p 52405
15/07/2013 162.00p 167.00p 160.75p 162.25p 137967
12/07/2013 161.75p 165.84p 161.75p 164.00p 144126
11/07/2013 162.25p 166.50p 162.25p 165.00p 1148483
10/07/2013 164.50p 166.50p 163.75p 164.50p 223103
09/07/2013 158.00p 165.25p 158.00p 163.00p 527162
08/07/2013 159.50p 164.00p 159.50p 161.00p 987124
05/07/2013 157.50p 164.00p 155.64p 164.00p 307976
04/07/2013 155.75p 158.00p 153.15p 158.00p 124634
03/07/2013 153.50p 156.50p 151.25p 156.50p 42587
02/07/2013 150.00p 152.97p 150.00p 151.25p 934747
01/07/2013 152.50p 153.00p 150.25p 152.00p 32315
28/06/2013 152.25p 154.00p 151.75p 153.00p 505225
27/06/2013 152.00p 153.00p 150.00p 150.50p 103164
26/06/2013 152.25p 154.50p 151.25p 152.00p 1484988
25/06/2013 151.50p 154.60p 151.00p 153.00p 651109
24/06/2013 154.25p 155.85p 151.75p 151.75p 159057
21/06/2013 151.00p 158.00p 151.00p 155.25p 226555
20/06/2013 152.25p 155.00p 151.50p 151.50p 53529
19/06/2013 150.50p 155.00p 150.44p 155.00p 39321
18/06/2013 150.25p 152.50p 148.00p 152.00p 44332
17/06/2013 151.00p 152.60p 150.50p 151.75p 63800
14/06/2013 148.00p 153.00p 148.00p 151.50p 854371
13/06/2013 155.00p 155.75p 148.25p 148.25p 357814
12/06/2013 157.25p 159.42p 155.00p 155.25p 66220
11/06/2013 162.25p 163.00p 156.69p 157.50p 73345
10/06/2013 162.00p 163.75p 162.00p 162.25p 181437
07/06/2013 168.00p 168.00p 162.25p 162.25p 73332
06/06/2013 169.50p 169.50p 165.50p 165.50p 61251
05/06/2013 173.75p 173.75p 168.00p 169.25p 51480
04/06/2013 170.00p 171.00p 168.25p 169.00p 374488
03/06/2013 178.00p 178.00p 169.28p 170.50p 108192
31/05/2013 176.25p 177.37p 171.00p 173.00p 279251
30/05/2013 175.00p 177.50p 171.69p 175.25p 202019
29/05/2013 175.00p 175.00p 171.00p 173.75p 539106
28/05/2013 175.00p 175.00p 170.05p 173.25p 72942
24/05/2013 173.00p 174.13p 170.75p 174.00p 598377
23/05/2013 175.00p 175.00p 169.00p 173.00p 252810
22/05/2013 177.50p 177.50p 174.50p 174.50p 1245786
21/05/2013 177.00p 177.00p 173.75p 175.00p 175936
20/05/2013 176.25p 176.75p 170.55p 176.00p 74730
17/05/2013 177.50p 177.50p 171.75p 176.00p 55228
16/05/2013 176.00p 177.00p 172.50p 175.25p 122983
15/05/2013 177.50p 177.50p 170.01p 176.00p 233909
14/05/2013 177.75p 178.75p 173.50p 177.25p 456178
13/05/2013 173.75p 177.75p 173.75p 177.75p 390122
10/05/2013 174.00p 175.75p 173.22p 175.50p 2120596
09/05/2013 172.75p 174.13p 172.63p 174.00p 290174
08/05/2013 173.75p 174.00p 168.62p 174.00p 1309196
07/05/2013 167.00p 172.55p 167.00p 168.00p 265766
03/05/2013 174.00p 174.00p 167.75p 167.75p 74319
02/05/2013 173.50p 173.50p 170.25p 172.00p 126457
01/05/2013 168.25p 173.00p 166.50p 172.00p 382041
30/04/2013 161.25p 168.58p 157.42p 166.50p 2105071
29/04/2013 161.00p 161.75p 155.25p 159.25p 391464
26/04/2013 161.50p 161.50p 159.50p 161.00p 71891
25/04/2013 161.00p 161.00p 157.75p 160.00p 279687
24/04/2013 157.25p 161.75p 157.25p 160.00p 2690723
23/04/2013 154.75p 159.00p 152.00p 158.75p 274212
22/04/2013 157.00p 157.25p 152.37p 157.25p 174932
19/04/2013 161.25p 162.25p 150.00p 157.00p 267163
18/04/2013 161.00p 162.25p 160.75p 162.25p 48423
17/04/2013 165.00p 165.00p 161.00p 161.00p 323361
16/04/2013 161.75p 164.75p 161.50p 164.75p 76741
15/04/2013 167.50p 167.50p 162.00p 164.25p 138310
12/04/2013 166.75p 167.75p 165.00p 166.00p 102137
11/04/2013 167.00p 169.00p 162.00p 167.00p 897814
10/04/2013 169.00p 169.00p 161.50p 166.00p 357509
09/04/2013 167.00p 168.25p 164.00p 165.50p 143980
08/04/2013 167.00p 167.00p 160.63p 165.75p 93166
05/04/2013 171.50p 171.50p 160.15p 164.50p 730751
04/04/2013 177.00p 177.00p 166.75p 167.00p 304744
03/04/2013 174.50p 176.00p 171.28p 173.00p 118053
02/04/2013 176.25p 177.00p 173.25p 176.00p 1187869
28/03/2013 174.50p 176.50p 171.47p 176.00p 304115
27/03/2013 177.00p 177.75p 173.00p 176.25p 228507
26/03/2013 173.25p 178.50p 172.25p 178.50p 128363
25/03/2013 171.75p 174.25p 171.50p 174.00p 1152006
22/03/2013 172.50p 172.53p 168.25p 170.50p 203461
21/03/2013 168.00p 173.00p 168.00p 172.25p 634905
20/03/2013 169.00p 170.00p 167.75p 170.00p 177242
19/03/2013 169.00p 171.50p 165.35p 169.00p 331740
18/03/2013 170.25p 172.75p 165.00p 168.50p 234723
15/03/2013 172.75p 173.25p 169.25p 171.75p 226256
14/03/2013 167.50p 172.50p 164.50p 172.50p 507862
13/03/2013 171.00p 171.00p 162.00p 164.50p 120129
12/03/2013 168.00p 170.45p 168.00p 169.00p 233084
11/03/2013 174.00p 174.00p 169.25p 170.75p 251182
08/03/2013 169.25p 173.75p 169.00p 173.75p 192166
07/03/2013 172.75p 172.75p 168.00p 169.25p 852585
06/03/2013 174.00p 174.00p 168.50p 173.25p 409803
05/03/2013 168.00p 172.25p 168.00p 171.00p 382743
04/03/2013 173.50p 173.50p 168.00p 168.00p 187011
01/03/2013 172.75p 173.75p 170.30p 172.25p 117869
28/02/2013 172.25p 172.87p 169.04p 172.75p 112774
27/02/2013 170.25p 172.91p 169.34p 171.75p 82237
26/02/2013 168.50p 174.00p 162.00p 171.50p 240754
25/02/2013 171.00p 175.00p 169.00p 169.00p 297678
22/02/2013 172.00p 175.00p 170.00p 173.00p 160140
21/02/2013 170.00p 172.00p 169.77p 170.00p 135464
20/02/2013 169.00p 172.00p 167.75p 172.00p 428867
19/02/2013 171.00p 171.00p 169.00p 169.50p 38075
18/02/2013 169.25p 171.00p 166.75p 169.00p 162464
15/02/2013 167.75p 170.50p 166.75p 170.50p 30524
14/02/2013 166.00p 169.00p 165.25p 169.00p 1324916
13/02/2013 166.00p 168.00p 165.00p 166.00p 113192
12/02/2013 166.00p 166.14p 162.25p 165.50p 273643
11/02/2013 166.25p 168.00p 163.00p 165.75p 46669
08/02/2013 165.75p 166.75p 163.75p 166.75p 63934
07/02/2013 163.75p 165.30p 161.47p 164.50p 122174
06/02/2013 163.75p 166.25p 163.00p 166.25p 43059
05/02/2013 163.50p 165.50p 162.35p 163.50p 48111
04/02/2013 164.75p 166.48p 161.35p 164.50p 104502
01/02/2013 161.25p 164.75p 160.00p 164.75p 515011
31/01/2013 161.25p 162.00p 159.90p 161.00p 138683
30/01/2013 161.50p 162.75p 161.00p 162.00p 742042
29/01/2013 162.75p 163.00p 161.00p 163.00p 54273
28/01/2013 161.25p 163.00p 159.00p 163.00p 385399
25/01/2013 163.50p 163.50p 161.00p 161.00p 175667
24/01/2013 162.75p 163.37p 160.09p 162.00p 188065
23/01/2013 159.75p 163.25p 159.25p 161.50p 227459
22/01/2013 159.25p 161.75p 159.25p 160.00p 147622
21/01/2013 160.00p 161.00p 159.00p 160.00p 59852
18/01/2013 163.00p 166.17p 154.50p 161.00p 189655
17/01/2013 159.75p 166.00p 157.83p 160.00p 281689
16/01/2013 155.00p 158.25p 155.00p 158.25p 129101
15/01/2013 160.25p 160.25p 155.00p 157.50p 159273
14/01/2013 157.75p 160.00p 156.73p 159.00p 260744
11/01/2013 158.00p 161.67p 154.87p 158.25p 501820
10/01/2013 149.00p 161.65p 146.19p 160.00p 1803625
09/01/2013 149.75p 150.34p 146.00p 147.00p 1237033
08/01/2013 149.75p 151.35p 147.00p 148.50p 151879
07/01/2013 149.50p 151.00p 149.50p 149.50p 52906
04/01/2013 148.00p 150.00p 148.00p 149.50p 729451
03/01/2013 148.75p 152.50p 148.00p 148.00p 78451
02/01/2013 145.00p 150.00p 144.32p 150.00p 93818
31/12/2012 143.77p 144.00p 142.10p 144.00p 13179
28/12/2012 143.00p 143.50p 142.00p 142.00p 12048
27/12/2012 145.75p 146.50p 142.00p 142.00p 105799
24/12/2012 144.25p 146.25p 144.25p 146.25p 20059
21/12/2012 146.25p 146.25p 143.00p 145.00p 56659
20/12/2012 144.75p 146.50p 143.50p 145.25p 71795
19/12/2012 144.00p 145.25p 142.86p 145.25p 147167
18/12/2012 144.50p 145.50p 143.29p 143.50p 53517
17/12/2012 142.00p 146.25p 142.00p 146.25p 694141
14/12/2012 145.00p 146.25p 142.75p 143.00p 217825
13/12/2012 142.75p 146.25p 142.05p 145.00p 89934
12/12/2012 141.75p 143.75p 140.25p 142.00p 99929
11/12/2012 141.00p 145.00p 140.50p 141.25p 168698
10/12/2012 138.75p 141.08p 138.00p 140.00p 137360
07/12/2012 140.00p 143.00p 139.25p 141.50p 42309
06/12/2012 140.00p 141.00p 138.49p 140.00p 123233
05/12/2012 139.50p 141.00p 139.00p 140.00p 46842
04/12/2012 139.50p 140.00p 137.43p 140.00p 217009
03/12/2012 135.25p 140.50p 132.69p 138.50p 264532
30/11/2012 133.25p 135.75p 132.50p 135.75p 410062
29/11/2012 135.25p 136.15p 131.50p 132.50p 429698
28/11/2012 136.25p 136.25p 132.25p 134.25p 35714
27/11/2012 134.50p 135.00p 131.83p 132.25p 46096
26/11/2012 133.25p 134.75p 131.50p 132.00p 78261
23/11/2012 133.00p 135.14p 131.00p 134.00p 176063
22/11/2012 133.00p 133.35p 130.27p 132.75p 695776
21/11/2012 119.25p 132.50p 118.75p 131.25p 1649196
20/11/2012 115.50p 117.00p 114.65p 115.00p 63049
19/11/2012 114.50p 116.13p 113.94p 115.00p 44673
16/11/2012 114.75p 115.50p 113.50p 114.00p 263244
15/11/2012 115.25p 117.00p 114.25p 115.00p 367014
14/11/2012 117.50p 118.00p 115.00p 115.00p 913581
13/11/2012 118.00p 118.00p 116.50p 118.00p 1357968
12/11/2012 119.00p 121.61p 117.00p 117.00p 254661
09/11/2012 119.25p 119.80p 117.75p 117.75p 54708
08/11/2012 122.50p 122.79p 117.75p 118.75p 344950
07/11/2012 124.00p 124.50p 122.75p 122.75p 68585

*Close Price adjusted for both dividends and splits