TT Electronics (TTG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
20/07/2011 199.00p 205.00p 191.50p 195.50p 121019
19/07/2011 202.25p 202.69p 198.50p 198.75p 295773
18/07/2011 206.00p 206.25p 201.09p 203.00p 342370
15/07/2011 203.50p 206.94p 203.00p 203.00p 111284
14/07/2011 205.75p 206.75p 204.20p 205.50p 130439
13/07/2011 202.50p 207.50p 202.00p 205.00p 166594
12/07/2011 201.50p 206.00p 198.55p 204.50p 142701
11/07/2011 202.50p 203.50p 201.00p 203.50p 137960
08/07/2011 208.00p 208.00p 201.50p 203.50p 853149
07/07/2011 198.00p 206.75p 198.00p 206.75p 340693
06/07/2011 197.50p 200.75p 197.50p 200.00p 62841
05/07/2011 199.00p 202.00p 197.50p 198.50p 60292
04/07/2011 201.25p 203.79p 199.75p 201.00p 47656
01/07/2011 198.75p 202.70p 196.78p 201.75p 78204
30/06/2011 198.25p 200.75p 193.75p 200.75p 278332
29/06/2011 199.25p 200.86p 195.00p 199.25p 112911
28/06/2011 193.75p 200.01p 193.00p 199.25p 175952
27/06/2011 200.25p 201.94p 193.97p 197.00p 172501
24/06/2011 205.00p 205.00p 200.00p 201.00p 147989
23/06/2011 200.75p 203.63p 200.75p 203.00p 146924
22/06/2011 205.50p 205.50p 203.00p 203.00p 50782
21/06/2011 203.00p 206.75p 203.00p 203.25p 77268
20/06/2011 200.75p 205.00p 200.75p 203.00p 112113
17/06/2011 202.00p 206.00p 200.73p 204.50p 378507
16/06/2011 203.00p 205.65p 203.00p 205.00p 86726
15/06/2011 202.50p 206.25p 201.00p 206.00p 1248678
14/06/2011 206.00p 206.00p 201.00p 202.50p 82075
13/06/2011 200.00p 202.00p 200.00p 200.25p 98158
10/06/2011 201.50p 203.25p 198.50p 198.50p 38990
09/06/2011 204.25p 204.25p 202.01p 203.75p 164918
08/06/2011 203.00p 204.00p 200.75p 200.75p 104913
07/06/2011 202.75p 205.00p 201.14p 204.50p 61551
06/06/2011 202.00p 202.50p 200.79p 202.00p 156091
03/06/2011 204.00p 204.00p 201.00p 203.00p 53977
02/06/2011 205.00p 206.67p 200.53p 204.00p 96346
01/06/2011 202.00p 206.25p 201.96p 205.25p 1000528
31/05/2011 203.50p 205.52p 202.25p 203.00p 326484
27/05/2011 205.00p 206.00p 204.00p 204.25p 121013
26/05/2011 202.00p 206.00p 202.00p 205.00p 98611
25/05/2011 208.00p 208.00p 203.17p 205.00p 103317
24/05/2011 209.50p 209.50p 203.69p 206.25p 27039
23/05/2011 212.00p 212.00p 204.12p 206.25p 138929
20/05/2011 206.75p 209.82p 205.75p 207.00p 172632
19/05/2011 202.50p 209.50p 202.50p 208.00p 394821
18/05/2011 203.25p 205.00p 199.00p 205.00p 111128
17/05/2011 205.25p 205.25p 202.43p 205.00p 260452
16/05/2011 198.00p 205.00p 198.00p 205.00p 248796
13/05/2011 198.00p 204.80p 198.00p 202.00p 664371
12/05/2011 198.25p 199.75p 195.25p 199.75p 608937
11/05/2011 200.00p 200.00p 167.00p 198.75p 1694177
10/05/2011 176.50p 179.50p 176.11p 177.50p 195850
09/05/2011 180.75p 180.75p 176.98p 179.50p 67816
06/05/2011 180.00p 180.00p 178.00p 180.00p 230040
05/05/2011 179.50p 180.27p 177.30p 179.50p 359523
04/05/2011 179.00p 180.00p 176.60p 179.00p 56160
03/05/2011 180.00p 180.00p 177.83p 178.75p 194806
28/04/2011 178.50p 179.25p 175.25p 178.50p 77572
27/04/2011 173.00p 177.75p 172.50p 176.50p 157062
26/04/2011 174.25p 177.00p 174.21p 175.25p 67801
21/04/2011 173.00p 177.00p 171.75p 176.00p 279723
20/04/2011 170.25p 172.00p 169.46p 172.00p 100778
19/04/2011 170.25p 170.25p 167.41p 169.00p 76261
18/04/2011 169.25p 170.12p 168.00p 169.25p 175763
15/04/2011 169.00p 170.25p 168.80p 170.00p 194040
14/04/2011 167.00p 168.50p 164.39p 167.00p 150468
13/04/2011 164.75p 166.50p 164.25p 166.50p 215329
12/04/2011 165.75p 167.25p 161.75p 166.25p 273810
11/04/2011 167.50p 170.50p 164.00p 164.00p 105854
08/04/2011 172.00p 172.00p 168.50p 169.50p 139581
07/04/2011 170.00p 173.28p 168.00p 169.00p 124606
06/04/2011 168.00p 174.75p 168.00p 172.00p 308977
05/04/2011 175.50p 175.50p 168.00p 168.00p 129811
04/04/2011 171.25p 177.75p 171.25p 175.00p 161380
01/04/2011 173.00p 173.00p 169.03p 170.50p 164628
31/03/2011 176.00p 176.00p 171.00p 171.00p 161274
30/03/2011 172.75p 174.50p 171.00p 174.00p 136711
29/03/2011 172.25p 174.50p 171.00p 171.25p 111180
28/03/2011 169.50p 174.50p 169.50p 174.50p 163537
25/03/2011 174.25p 174.25p 169.97p 171.50p 737066
24/03/2011 172.00p 175.00p 171.52p 172.75p 1051340
23/03/2011 168.00p 173.50p 168.00p 172.50p 138738
22/03/2011 167.00p 170.00p 163.50p 170.00p 315654
21/03/2011 160.25p 164.75p 160.00p 164.75p 114404
18/03/2011 161.25p 162.78p 155.50p 158.75p 211188
17/03/2011 163.00p 166.75p 160.00p 161.00p 758126
16/03/2011 155.75p 160.50p 155.75p 159.00p 194430
15/03/2011 165.00p 168.00p 152.25p 157.25p 224633
14/03/2011 165.00p 172.00p 165.00p 168.00p 124071
11/03/2011 174.00p 174.00p 166.50p 169.00p 115091
10/03/2011 176.25p 178.00p 171.75p 173.50p 293794
09/03/2011 175.75p 179.00p 174.75p 178.00p 453523
08/03/2011 174.50p 175.50p 171.60p 174.75p 95496
07/03/2011 175.75p 175.75p 172.25p 172.25p 54046
04/03/2011 173.00p 177.25p 171.25p 175.00p 100178
03/03/2011 173.25p 174.75p 172.25p 172.50p 117408
02/03/2011 172.75p 174.00p 170.00p 171.00p 85928
01/03/2011 175.75p 175.75p 170.33p 172.25p 417868
28/02/2011 172.25p 173.75p 167.25p 169.75p 211828
25/02/2011 176.00p 176.27p 173.25p 173.75p 60837
24/02/2011 185.00p 185.00p 173.06p 176.00p 289154
23/02/2011 181.75p 184.00p 180.00p 181.50p 61828
22/02/2011 184.00p 184.00p 179.50p 181.00p 283028
21/02/2011 186.00p 186.00p 182.16p 184.00p 211957
18/02/2011 184.50p 185.75p 182.25p 185.00p 158706
17/02/2011 186.00p 187.00p 183.75p 185.00p 358849
16/02/2011 186.00p 187.00p 184.50p 186.50p 148161
15/02/2011 186.36p 188.67p 181.50p 186.95p 111863
14/02/2011 183.60p 186.50p 183.60p 185.00p 101917
11/02/2011 187.00p 187.00p 185.00p 185.00p 282055
10/02/2011 185.75p 189.50p 185.75p 186.25p 395381
09/02/2011 185.00p 187.00p 178.00p 184.50p 351357
08/02/2011 184.75p 185.00p 183.00p 185.00p 697621
07/02/2011 184.00p 185.00p 181.33p 185.00p 159422
04/02/2011 184.00p 184.00p 178.50p 182.50p 417911
03/02/2011 183.75p 184.25p 180.50p 184.00p 87677
02/02/2011 184.00p 184.00p 180.00p 182.00p 149431
01/02/2011 182.00p 185.00p 181.00p 182.50p 315285
31/01/2011 180.25p 181.25p 180.00p 181.00p 134234
28/01/2011 183.25p 183.25p 178.00p 181.25p 267153
27/01/2011 184.75p 185.00p 179.75p 183.00p 418150
26/01/2011 183.25p 186.50p 181.14p 185.25p 393900
25/01/2011 181.25p 182.75p 179.25p 181.75p 533421
24/01/2011 184.00p 187.00p 179.50p 181.00p 505374
21/01/2011 181.00p 184.00p 178.85p 183.75p 1059300
20/01/2011 179.00p 180.25p 177.25p 179.25p 452586
19/01/2011 173.00p 184.50p 173.00p 179.25p 1350215
18/01/2011 173.50p 175.00p 170.07p 171.75p 142705
17/01/2011 175.25p 176.00p 170.00p 174.75p 204768
14/01/2011 173.00p 175.81p 171.00p 175.00p 412490
13/01/2011 170.00p 171.00p 166.25p 171.00p 275785
12/01/2011 171.50p 171.93p 169.25p 170.00p 1323938
11/01/2011 169.00p 170.00p 163.44p 169.50p 1688214
10/01/2011 166.75p 167.00p 165.00p 165.25p 307777
07/01/2011 172.00p 172.50p 162.00p 164.00p 188661
06/01/2011 173.50p 173.50p 169.25p 172.00p 327506
05/01/2011 174.00p 175.00p 171.75p 173.50p 144558
04/01/2011 169.50p 173.75p 169.50p 173.00p 195497
31/12/2010 172.25p 173.00p 170.00p 172.00p 35728
30/12/2010 173.00p 173.00p 170.50p 171.75p 36734
29/12/2010 172.00p 173.48p 170.00p 172.75p 58594
24/12/2010 172.50p 173.75p 171.00p 172.50p 73661
23/12/2010 174.00p 174.00p 170.53p 171.50p 60837
22/12/2010 170.25p 173.50p 169.88p 171.75p 100046
21/12/2010 174.00p 174.25p 168.25p 172.00p 381673
20/12/2010 170.25p 172.50p 169.25p 170.00p 200466
17/12/2010 172.00p 172.00p 166.00p 169.25p 90132
16/12/2010 173.00p 173.00p 169.25p 171.25p 112504
15/12/2010 169.75p 172.54p 167.00p 169.75p 104235
14/12/2010 164.00p 173.00p 164.00p 169.50p 1259286
13/12/2010 169.00p 170.56p 165.00p 167.25p 59388
10/12/2010 163.00p 172.00p 163.00p 170.00p 143400
09/12/2010 164.00p 166.75p 162.00p 166.75p 89024
08/12/2010 157.75p 164.25p 155.07p 163.00p 303545
07/12/2010 161.75p 161.85p 155.07p 160.25p 317896
06/12/2010 159.50p 162.60p 159.00p 160.00p 63267
03/12/2010 156.75p 162.25p 156.50p 158.00p 59530
02/12/2010 159.50p 160.00p 157.00p 158.50p 82838
01/12/2010 160.00p 161.50p 155.50p 155.50p 140100
30/11/2010 161.75p 161.75p 158.50p 160.50p 147006
29/11/2010 157.00p 163.00p 157.00p 161.50p 667076
26/11/2010 160.00p 161.52p 157.00p 157.50p 157297
25/11/2010 160.00p 163.00p 160.00p 163.00p 234139
24/11/2010 161.00p 161.00p 157.00p 160.25p 113339
23/11/2010 167.00p 167.00p 159.88p 161.00p 177849
22/11/2010 169.25p 169.25p 163.00p 164.00p 75356
19/11/2010 170.00p 170.00p 164.49p 166.75p 28167
18/11/2010 171.25p 171.50p 165.75p 169.00p 52028
17/11/2010 165.50p 170.25p 164.59p 168.00p 193013
16/11/2010 168.00p 168.00p 160.50p 164.25p 161202
15/11/2010 164.75p 168.00p 163.50p 165.75p 248667
12/11/2010 165.00p 165.00p 162.75p 164.00p 76675
11/11/2010 162.75p 167.25p 157.75p 167.00p 444349
10/11/2010 162.25p 162.75p 160.00p 162.75p 1908589
09/11/2010 160.00p 160.25p 156.50p 160.00p 409454
08/11/2010 159.75p 159.75p 155.50p 156.75p 196875
05/11/2010 158.00p 159.00p 153.00p 155.00p 462414
04/11/2010 160.00p 160.99p 156.25p 158.00p 469794
03/11/2010 163.00p 163.00p 157.00p 160.00p 127748
02/11/2010 163.00p 163.00p 159.00p 160.00p 234658
01/11/2010 161.50p 163.00p 157.00p 157.50p 160308
29/10/2010 158.25p 160.00p 155.00p 159.75p 154720
28/10/2010 176.00p 176.00p 154.00p 155.50p 348435
27/10/2010 174.00p 178.00p 172.00p 173.00p 154869
26/10/2010 176.25p 177.00p 171.00p 172.25p 204164
25/10/2010 174.75p 181.00p 172.25p 174.25p 211146
22/10/2010 167.00p 179.00p 167.00p 173.25p 445108
21/10/2010 167.50p 169.15p 164.00p 166.00p 157482
20/10/2010 165.50p 169.15p 164.25p 167.00p 299070
19/10/2010 164.75p 166.00p 160.22p 163.50p 78982
18/10/2010 167.00p 169.00p 159.25p 162.00p 221900
15/10/2010 158.00p 168.00p 158.00p 164.00p 668243
14/10/2010 158.50p 161.00p 154.80p 159.00p 261655
13/10/2010 151.00p 158.50p 148.00p 156.25p 221231
12/10/2010 146.00p 151.25p 142.25p 151.25p 702046
11/10/2010 148.75p 148.75p 144.75p 144.75p 336496
08/10/2010 142.75p 146.00p 140.00p 143.50p 282500
07/10/2010 145.25p 147.75p 145.00p 145.50p 310827
06/10/2010 146.00p 146.00p 142.75p 146.00p 623583
05/10/2010 149.00p 149.00p 146.00p 146.50p 121234
04/10/2010 152.00p 152.37p 145.50p 147.25p 137424

*Close Price adjusted for both dividends and splits