TT Electronics (TTG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
01/10/2010 144.25p 153.25p 143.00p 151.25p 841722
30/09/2010 143.00p 143.00p 141.93p 142.50p 176100
29/09/2010 142.00p 142.00p 136.75p 140.00p 1388884
28/09/2010 142.00p 142.00p 139.25p 139.50p 48301
27/09/2010 146.00p 146.00p 139.00p 142.00p 72951
24/09/2010 145.25p 148.00p 144.00p 146.00p 261264
23/09/2010 147.00p 156.00p 140.86p 144.50p 37578
22/09/2010 150.00p 150.00p 140.75p 142.50p 286059
21/09/2010 145.00p 153.00p 139.67p 150.00p 354793
20/09/2010 145.00p 145.00p 140.00p 144.75p 30603
17/09/2010 145.00p 145.00p 139.30p 141.25p 311746
16/09/2010 146.00p 146.00p 141.50p 145.00p 301712
15/09/2010 144.00p 144.75p 139.25p 144.75p 300825
14/09/2010 137.00p 145.98p 136.87p 143.75p 1631326
13/09/2010 134.25p 142.04p 134.25p 141.00p 1164435
10/09/2010 138.00p 141.00p 134.25p 135.25p 77913
09/09/2010 137.50p 144.00p 134.50p 137.00p 71945
08/09/2010 133.50p 141.75p 131.00p 141.50p 1920850
07/09/2010 138.25p 141.16p 132.00p 133.25p 121791
06/09/2010 141.75p 142.00p 139.25p 140.50p 146235
03/09/2010 143.75p 143.75p 139.50p 142.50p 1342958
02/09/2010 142.75p 144.00p 137.29p 139.00p 223279
01/09/2010 130.00p 146.25p 130.00p 137.50p 1591657
31/08/2010 132.50p 132.50p 125.83p 130.25p 239486
27/08/2010 134.00p 134.00p 125.00p 130.75p 43624
26/08/2010 131.00p 132.99p 125.42p 125.75p 46873
25/08/2010 129.00p 132.79p 127.98p 131.00p 89813
24/08/2010 130.00p 133.52p 127.25p 129.75p 537587
23/08/2010 129.25p 129.25p 125.00p 125.50p 115427
20/08/2010 137.00p 137.00p 129.48p 132.25p 198660
19/08/2010 119.75p 136.75p 119.75p 133.00p 5353295
18/08/2010 111.00p 117.00p 111.00p 115.00p 74830
17/08/2010 109.00p 113.70p 109.00p 110.75p 18578
16/08/2010 115.75p 115.95p 110.50p 112.00p 36046
13/08/2010 112.00p 114.00p 111.00p 111.50p 71633
12/08/2010 113.00p 116.00p 110.50p 110.50p 84582
11/08/2010 115.00p 115.52p 111.00p 112.50p 48111
10/08/2010 111.50p 114.89p 107.25p 113.00p 91571
09/08/2010 115.00p 121.07p 112.25p 115.50p 31013
06/08/2010 120.75p 121.30p 115.00p 118.25p 381715
05/08/2010 116.00p 121.00p 113.25p 121.00p 138356
04/08/2010 109.50p 115.00p 109.50p 115.00p 91654
03/08/2010 111.75p 111.75p 107.81p 111.75p 29010
02/08/2010 109.75p 113.00p 106.40p 111.50p 71377
30/07/2010 106.50p 109.00p 105.72p 106.50p 111235
29/07/2010 101.25p 110.00p 101.25p 110.00p 162862
28/07/2010 102.00p 106.00p 101.94p 103.50p 148371
27/07/2010 102.50p 103.67p 100.50p 102.00p 29742
26/07/2010 105.00p 105.00p 100.75p 105.00p 3304
23/07/2010 103.00p 105.75p 100.97p 104.50p 62479
22/07/2010 105.00p 105.00p 100.00p 105.00p 667824
21/07/2010 104.50p 105.00p 97.50p 102.75p 65347
20/07/2010 100.00p 103.81p 99.00p 103.00p 65633
19/07/2010 103.00p 105.15p 100.47p 104.50p 33634
16/07/2010 107.00p 107.00p 100.25p 105.25p 19458
15/07/2010 100.50p 107.00p 99.65p 104.50p 93703
14/07/2010 101.75p 101.75p 98.50p 100.50p 44750
13/07/2010 99.75p 101.50p 96.84p 101.50p 54280
12/07/2010 96.50p 99.50p 96.50p 99.50p 6799
09/07/2010 98.00p 99.50p 93.25p 99.50p 38782
08/07/2010 98.50p 98.50p 94.00p 94.00p 47262
07/07/2010 92.50p 96.50p 92.50p 94.00p 137974
06/07/2010 96.00p 98.25p 93.18p 95.00p 84568
05/07/2010 96.00p 97.60p 94.00p 95.25p 33154
02/07/2010 90.75p 97.75p 90.75p 94.25p 53168
01/07/2010 94.00p 97.00p 92.00p 94.00p 49784
30/06/2010 94.25p 98.00p 93.50p 96.25p 157842
29/06/2010 101.50p 103.75p 97.00p 97.25p 104914
28/06/2010 106.00p 108.25p 101.25p 101.75p 64646
25/06/2010 109.00p 110.00p 104.75p 110.00p 61542
24/06/2010 104.50p 108.00p 103.49p 107.00p 75397
23/06/2010 103.00p 106.00p 101.50p 104.00p 65594
22/06/2010 108.25p 108.50p 102.59p 108.50p 1303203
21/06/2010 110.75p 110.75p 107.00p 107.00p 72347
18/06/2010 106.25p 110.75p 106.07p 107.75p 130302
17/06/2010 107.50p 109.00p 106.43p 108.50p 87459
16/06/2010 108.50p 108.50p 105.26p 107.50p 28091
15/06/2010 108.00p 110.00p 104.75p 110.00p 201717
14/06/2010 109.00p 110.00p 103.25p 110.00p 90820
11/06/2010 104.25p 109.00p 101.15p 109.00p 940361
10/06/2010 102.25p 105.00p 102.00p 105.00p 31338
09/06/2010 102.25p 104.75p 102.00p 104.75p 503795
08/06/2010 105.00p 105.00p 102.09p 104.00p 49736
07/06/2010 105.00p 106.30p 102.00p 105.00p 26843
04/06/2010 103.50p 109.25p 103.50p 107.25p 100602
03/06/2010 106.00p 109.53p 104.93p 108.50p 63174
02/06/2010 106.75p 110.25p 101.03p 106.25p 78094
01/06/2010 101.50p 105.00p 98.50p 105.00p 222678
28/05/2010 101.75p 107.50p 101.00p 104.50p 81065
27/05/2010 98.50p 106.00p 98.50p 105.00p 47951
26/05/2010 103.00p 103.00p 98.75p 103.00p 346840
25/05/2010 101.00p 101.94p 100.24p 101.75p 1640679
24/05/2010 102.50p 104.00p 101.81p 102.50p 68024
21/05/2010 101.00p 106.00p 100.15p 102.50p 974514
20/05/2010 100.00p 101.64p 98.00p 99.00p 297875
19/05/2010 100.25p 103.52p 100.00p 101.00p 52873
18/05/2010 104.00p 105.00p 103.82p 104.25p 12918
17/05/2010 104.00p 107.00p 104.00p 106.00p 113997
14/05/2010 101.75p 107.65p 101.25p 106.00p 189644
13/05/2010 100.25p 107.25p 100.25p 107.25p 66767
12/05/2010 105.00p 107.75p 101.50p 107.00p 280332
11/05/2010 95.25p 96.15p 92.00p 95.75p 258890
10/05/2010 98.00p 98.50p 95.62p 98.00p 245768
07/05/2010 95.00p 98.50p 93.00p 95.00p 356896
06/05/2010 98.00p 102.00p 96.21p 100.00p 136114
05/05/2010 106.25p 106.25p 98.00p 100.50p 443645
04/05/2010 108.00p 108.00p 104.30p 105.00p 181288
30/04/2010 104.25p 106.00p 102.75p 106.00p 46420
29/04/2010 100.50p 106.00p 100.50p 104.25p 29219
28/04/2010 103.00p 105.50p 101.22p 104.00p 174630
27/04/2010 102.00p 108.00p 102.00p 106.25p 105466
26/04/2010 102.00p 105.25p 99.88p 105.25p 90855
23/04/2010 103.00p 104.50p 99.00p 102.00p 143227
22/04/2010 99.50p 103.00p 96.77p 100.50p 186802
21/04/2010 98.50p 99.50p 97.25p 97.25p 51804
20/04/2010 101.00p 101.00p 97.04p 97.25p 51816
19/04/2010 98.00p 100.00p 96.68p 98.25p 87366
16/04/2010 99.50p 100.00p 96.00p 99.00p 120255
15/04/2010 97.00p 98.50p 95.46p 96.75p 514518
14/04/2010 98.00p 98.50p 95.00p 97.50p 38452
13/04/2010 98.00p 98.00p 94.64p 97.00p 57570
12/04/2010 97.00p 98.50p 95.50p 97.50p 69255
09/04/2010 96.00p 98.40p 96.00p 97.00p 48562
08/04/2010 101.00p 101.00p 96.00p 98.50p 10540
07/04/2010 99.75p 101.00p 95.00p 99.00p 1701050
06/04/2010 97.50p 99.75p 94.00p 96.75p 50689
01/04/2010 100.50p 100.50p 95.00p 95.50p 49200
31/03/2010 99.75p 100.50p 97.50p 100.50p 286142
30/03/2010 98.50p 100.00p 95.55p 98.50p 879273
29/03/2010 92.50p 96.25p 92.50p 94.75p 397183
26/03/2010 99.00p 99.00p 92.50p 94.50p 239966
25/03/2010 98.00p 99.00p 93.38p 97.75p 643405
24/03/2010 97.00p 98.00p 94.00p 94.75p 395997
23/03/2010 96.75p 97.00p 94.49p 96.00p 69017
22/03/2010 97.00p 97.00p 93.17p 94.50p 249412
19/03/2010 93.00p 96.50p 92.50p 94.50p 417385
18/03/2010 92.50p 93.95p 92.50p 92.50p 241687
17/03/2010 95.00p 95.50p 92.34p 93.50p 256355
16/03/2010 92.00p 95.00p 89.78p 94.00p 658855
15/03/2010 87.00p 90.50p 83.75p 90.50p 1127906
12/03/2010 89.50p 89.50p 87.00p 87.00p 184984
11/03/2010 84.50p 88.95p 84.50p 88.75p 49668
10/03/2010 88.00p 89.95p 87.00p 88.00p 253343
09/03/2010 90.50p 90.50p 87.77p 89.50p 177173
08/03/2010 90.75p 90.75p 87.00p 89.25p 51062
05/03/2010 90.50p 91.00p 88.00p 90.00p 88771
04/03/2010 90.50p 90.50p 86.90p 87.75p 22089
03/03/2010 87.00p 89.20p 87.00p 87.25p 244021
02/03/2010 87.00p 88.50p 86.50p 88.50p 242893
01/03/2010 87.25p 89.50p 87.25p 89.50p 28027
26/02/2010 87.25p 89.50p 86.34p 87.50p 278818
25/02/2010 84.50p 89.50p 84.50p 87.50p 165577
24/02/2010 88.00p 89.50p 85.94p 86.50p 18504
23/02/2010 88.00p 89.50p 87.00p 89.50p 173883
22/02/2010 87.25p 89.50p 87.25p 89.00p 35336
19/02/2010 87.50p 88.50p 85.00p 87.25p 287008
18/02/2010 88.50p 88.50p 85.50p 85.50p 35422
17/02/2010 87.50p 88.50p 85.73p 86.25p 79491
16/02/2010 85.00p 86.00p 83.92p 85.00p 258743
15/02/2010 81.75p 85.00p 81.00p 83.25p 75706
12/02/2010 81.75p 82.50p 78.12p 82.50p 439606
11/02/2010 80.00p 81.30p 77.80p 80.25p 528644
10/02/2010 82.00p 82.50p 78.50p 80.00p 52245
09/02/2010 82.00p 86.00p 76.00p 82.50p 532564
08/02/2010 87.00p 87.00p 82.00p 83.25p 220735
05/02/2010 86.00p 87.00p 84.00p 86.75p 634928
04/02/2010 88.00p 90.00p 85.46p 87.00p 752135
03/02/2010 88.50p 90.00p 87.00p 88.75p 110405
02/02/2010 86.50p 90.00p 85.10p 87.75p 1844608
01/02/2010 88.25p 90.96p 87.00p 88.00p 221512
29/01/2010 88.75p 89.75p 85.60p 87.00p 279506
28/01/2010 86.00p 87.76p 86.00p 87.50p 150453
27/01/2010 86.00p 88.55p 86.00p 87.25p 69180
26/01/2010 87.00p 87.74p 86.25p 87.00p 53688
25/01/2010 86.00p 88.64p 86.00p 87.75p 135040
22/01/2010 89.00p 91.00p 84.00p 87.00p 540428
21/01/2010 87.00p 89.00p 86.00p 89.00p 688704
20/01/2010 89.00p 89.00p 86.50p 87.25p 46721
19/01/2010 86.00p 89.48p 86.00p 88.00p 98137
18/01/2010 85.50p 89.00p 85.50p 88.00p 136387
15/01/2010 87.00p 88.00p 85.66p 88.00p 756026
14/01/2010 86.50p 87.00p 84.00p 86.50p 119531
13/01/2010 83.00p 86.25p 83.00p 85.00p 1093291
12/01/2010 80.00p 85.33p 80.00p 85.00p 675802
11/01/2010 80.75p 83.00p 79.36p 81.25p 204644
08/01/2010 79.00p 82.86p 77.23p 81.50p 478370
07/01/2010 74.50p 77.75p 72.52p 77.75p 100388
06/01/2010 76.00p 76.50p 72.00p 74.25p 132149
05/01/2010 76.00p 77.00p 72.00p 75.50p 256025
04/01/2010 72.25p 75.50p 70.97p 75.50p 315539
31/12/2009 72.00p 74.64p 71.25p 73.25p 40636
30/12/2009 74.00p 74.37p 73.01p 74.00p 28001
29/12/2009 72.75p 74.75p 72.16p 74.75p 25688
24/12/2009 73.00p 74.85p 73.00p 74.25p 38688
23/12/2009 72.00p 75.00p 72.00p 73.00p 86964
22/12/2009 75.00p 75.00p 73.00p 74.00p 106860
21/12/2009 75.00p 75.00p 73.00p 75.00p 98294
18/12/2009 75.00p 75.00p 72.03p 73.00p 307577
17/12/2009 71.25p 74.77p 71.25p 73.25p 74193
16/12/2009 76.25p 76.25p 71.75p 72.25p 280361

*Close Price adjusted for both dividends and splits