TT Electronics (TTG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
23/01/2012 168.75p 173.30p 168.75p 170.00p 121238
20/01/2012 165.25p 172.75p 165.25p 171.50p 153609
19/01/2012 167.75p 169.50p 165.00p 166.00p 489469
18/01/2012 160.75p 168.00p 155.50p 167.00p 317923
17/01/2012 170.00p 172.74p 160.75p 160.75p 373745
16/01/2012 158.00p 174.00p 157.92p 170.00p 553463
13/01/2012 150.00p 157.75p 149.62p 156.50p 282430
12/01/2012 151.75p 155.00p 146.00p 155.00p 263190
11/01/2012 148.75p 154.65p 147.55p 152.75p 958906
10/01/2012 143.25p 146.47p 138.50p 144.50p 856595
09/01/2012 138.50p 141.00p 134.68p 141.00p 293617
06/01/2012 134.25p 136.75p 132.00p 135.75p 268566
05/01/2012 139.00p 140.75p 135.00p 135.00p 230782
04/01/2012 134.50p 139.20p 132.75p 138.00p 209890
03/01/2012 135.25p 136.25p 133.50p 134.75p 52155
30/12/2011 135.00p 135.79p 134.50p 134.50p 127307
29/12/2011 135.25p 135.27p 134.50p 134.50p 422964
28/12/2011 135.25p 135.25p 134.38p 134.50p 120160
23/12/2011 131.75p 134.85p 131.75p 134.50p 187103
22/12/2011 128.50p 132.40p 128.50p 130.00p 707284
21/12/2011 123.50p 130.93p 123.50p 129.00p 628706
20/12/2011 120.25p 125.00p 120.25p 122.25p 101399
19/12/2011 123.00p 124.50p 120.00p 120.75p 71726
16/12/2011 122.50p 124.00p 122.35p 123.75p 43057
15/12/2011 124.50p 124.67p 120.17p 121.50p 91868
14/12/2011 127.00p 128.00p 124.75p 125.25p 63770
13/12/2011 128.75p 129.00p 127.00p 128.25p 144175
12/12/2011 131.50p 131.50p 126.75p 126.75p 137528
09/12/2011 134.25p 134.25p 129.64p 132.25p 157558
08/12/2011 140.50p 141.00p 132.25p 132.25p 131690
07/12/2011 139.25p 141.20p 137.25p 140.75p 107096
06/12/2011 137.50p 138.25p 137.02p 137.25p 48689
05/12/2011 143.50p 144.50p 138.75p 138.75p 93214
02/12/2011 140.00p 142.25p 138.55p 142.25p 248985
01/12/2011 141.50p 143.30p 140.00p 140.00p 240579
30/11/2011 140.50p 144.75p 139.00p 143.00p 433613
29/11/2011 133.00p 142.75p 128.00p 142.50p 887730
28/11/2011 121.25p 131.00p 120.41p 131.00p 632011
25/11/2011 123.50p 126.00p 119.28p 120.50p 292096
24/11/2011 131.25p 132.00p 122.00p 122.00p 344945
23/11/2011 132.50p 134.00p 124.50p 128.50p 131994
22/11/2011 136.25p 138.37p 132.25p 133.00p 423782
21/11/2011 137.50p 138.50p 133.75p 136.50p 204604
18/11/2011 135.50p 138.50p 135.50p 138.50p 349352
17/11/2011 140.00p 140.88p 136.00p 138.00p 340031
16/11/2011 142.00p 142.00p 140.00p 141.25p 497808
15/11/2011 145.00p 147.27p 140.75p 142.75p 313384
14/11/2011 146.00p 146.00p 140.71p 143.25p 115350
11/11/2011 140.50p 146.00p 138.52p 145.50p 211025
10/11/2011 143.00p 144.25p 138.91p 140.25p 429569
09/11/2011 148.75p 148.75p 144.09p 145.00p 69928
08/11/2011 149.00p 149.00p 145.00p 146.75p 88016
07/11/2011 148.00p 148.00p 145.00p 146.75p 103588
04/11/2011 148.00p 149.00p 147.25p 147.75p 226654
03/11/2011 144.75p 148.75p 144.75p 147.00p 357545
02/11/2011 152.25p 152.25p 146.75p 146.75p 772606
01/11/2011 156.25p 156.25p 148.00p 152.50p 421046
31/10/2011 160.00p 160.00p 154.00p 157.00p 577789
28/10/2011 157.50p 160.00p 153.50p 160.00p 353591
27/10/2011 155.50p 165.25p 152.75p 161.50p 407051
26/10/2011 152.00p 154.25p 148.76p 153.00p 1165014
25/10/2011 147.25p 149.50p 145.25p 148.75p 551172
24/10/2011 146.75p 146.75p 143.00p 146.75p 599211
21/10/2011 146.25p 149.00p 145.00p 147.00p 215130
20/10/2011 147.25p 148.77p 144.50p 146.50p 94019
19/10/2011 149.75p 152.15p 149.25p 150.00p 130163
18/10/2011 156.25p 156.53p 148.25p 149.75p 521433
17/10/2011 162.25p 164.86p 155.25p 157.75p 231677
14/10/2011 164.75p 165.75p 158.10p 162.50p 541132
13/10/2011 169.00p 170.38p 162.75p 164.75p 434412
12/10/2011 164.75p 172.50p 162.19p 170.25p 727173
11/10/2011 155.75p 165.75p 154.00p 165.75p 627958
10/10/2011 150.00p 157.00p 150.00p 157.00p 750573
07/10/2011 153.50p 155.25p 148.50p 150.00p 1107145
06/10/2011 149.75p 154.75p 149.75p 154.00p 323198
05/10/2011 152.50p 152.50p 147.50p 149.00p 1612212
04/10/2011 157.00p 157.50p 150.00p 150.00p 1309208
03/10/2011 158.00p 158.25p 153.25p 156.25p 683217
30/09/2011 154.25p 157.75p 154.00p 155.75p 93575
29/09/2011 156.50p 159.25p 155.00p 155.50p 157433
28/09/2011 151.00p 158.00p 149.00p 157.50p 396879
27/09/2011 145.75p 152.00p 144.25p 151.00p 135933
26/09/2011 145.00p 145.00p 139.50p 140.25p 105869
23/09/2011 144.50p 144.50p 139.00p 142.25p 645456
22/09/2011 147.50p 147.50p 141.50p 143.00p 1066230
21/09/2011 146.00p 147.00p 144.00p 145.75p 185229
20/09/2011 147.25p 148.00p 144.75p 145.50p 165191
19/09/2011 146.50p 149.00p 146.50p 148.50p 231505
16/09/2011 147.25p 148.45p 143.25p 147.00p 264960
15/09/2011 146.75p 147.73p 142.75p 145.00p 134235
14/09/2011 140.00p 146.25p 140.00p 145.25p 162156
13/09/2011 143.25p 143.50p 139.50p 140.00p 247892
12/09/2011 145.50p 146.21p 143.00p 143.00p 132041
09/09/2011 144.75p 146.77p 142.75p 145.00p 211771
08/09/2011 150.00p 154.61p 143.00p 146.00p 321381
07/09/2011 154.50p 154.50p 150.25p 150.75p 66079
06/09/2011 147.50p 155.50p 146.75p 151.75p 1990569
05/09/2011 157.50p 162.00p 146.25p 149.25p 160865
02/09/2011 163.00p 166.25p 158.75p 162.00p 256876
01/09/2011 157.25p 164.00p 150.00p 164.00p 184300
31/08/2011 149.75p 158.50p 146.75p 156.00p 329397
30/08/2011 146.00p 156.75p 145.69p 150.50p 396173
26/08/2011 137.50p 147.00p 137.50p 143.25p 626742
25/08/2011 144.75p 154.00p 135.25p 138.00p 560169
24/08/2011 163.25p 164.22p 135.25p 142.00p 875360
23/08/2011 158.50p 160.00p 155.50p 158.25p 245481
22/08/2011 158.00p 166.06p 156.00p 161.00p 467549
19/08/2011 141.50p 153.50p 134.75p 153.50p 328221
18/08/2011 149.75p 149.75p 139.75p 140.75p 418512
17/08/2011 156.00p 160.75p 143.25p 149.75p 151526
16/08/2011 164.75p 165.90p 156.40p 160.75p 596874
15/08/2011 158.25p 165.00p 157.40p 165.00p 375233
12/08/2011 155.75p 159.00p 153.49p 157.25p 234934
11/08/2011 154.25p 160.00p 152.25p 154.75p 467792
10/08/2011 144.50p 154.75p 143.25p 152.00p 349670
09/08/2011 134.00p 143.25p 116.50p 143.25p 676311
08/08/2011 147.00p 147.95p 129.50p 134.00p 687177
05/08/2011 149.50p 151.50p 136.25p 147.25p 517499
04/08/2011 166.25p 172.75p 151.00p 154.00p 261511
03/08/2011 187.25p 187.50p 164.25p 166.25p 189518
02/08/2011 193.25p 194.25p 184.95p 188.50p 395915
01/08/2011 192.00p 193.00p 192.00p 193.00p 63320
29/07/2011 188.00p 193.50p 188.00p 193.00p 183806
28/07/2011 191.25p 193.00p 190.00p 193.00p 273461
27/07/2011 191.25p 196.25p 191.25p 193.50p 90460
26/07/2011 196.75p 198.00p 194.25p 195.50p 74602
25/07/2011 194.00p 194.75p 189.00p 193.75p 47721
22/07/2011 193.50p 197.75p 191.00p 193.00p 587830
21/07/2011 193.50p 193.50p 188.25p 191.00p 277485
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

*Close Price adjusted for both dividends and splits