TT Electronics (TTG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
12/09/2024 140.50p 142.50p 138.20p 139.50p 326654
11/09/2024 144.00p 146.00p 139.50p 141.50p 2241799
10/09/2024 146.00p 149.50p 143.50p 143.50p 569916
09/09/2024 152.00p 152.50p 145.50p 147.00p 98309
06/09/2024 148.00p 154.50p 147.00p 147.00p 685531
05/09/2024 148.00p 153.50p 148.00p 153.50p 472292
04/09/2024 156.00p 156.00p 148.50p 153.00p 174144
03/09/2024 155.00p 157.50p 153.90p 154.00p 873084
02/09/2024 162.00p 162.00p 155.50p 157.00p 216131
30/08/2024 158.00p 163.00p 158.00p 161.00p 130486
29/08/2024 158.50p 161.50p 158.50p 161.00p 236084
28/08/2024 165.00p 165.00p 160.00p 160.00p 925087
27/08/2024 166.00p 166.00p 162.00p 164.50p 174907
23/08/2024 165.00p 172.00p 162.50p 164.50p 1328996
22/08/2024 166.00p 171.00p 164.00p 169.00p 592617
21/08/2024 165.50p 169.75p 164.00p 167.00p 594991
20/08/2024 162.00p 169.50p 158.00p 165.00p 1891587
19/08/2024 158.50p 164.00p 158.50p 161.00p 668005
16/08/2024 160.00p 162.00p 154.50p 161.00p 559033
15/08/2024 151.00p 156.50p 148.50p 156.00p 183527
14/08/2024 160.00p 160.50p 151.00p 151.00p 769850
13/08/2024 145.50p 161.00p 145.00p 160.00p 926819
12/08/2024 148.00p 148.00p 142.87p 145.50p 440702
09/08/2024 142.00p 144.50p 140.00p 143.00p 187088
08/08/2024 142.00p 148.00p 137.95p 143.50p 428023
07/08/2024 139.00p 142.20p 136.00p 139.00p 175441
06/08/2024 136.00p 140.50p 135.50p 137.00p 213908
05/08/2024 143.00p 143.00p 135.00p 139.50p 190934
02/08/2024 143.00p 145.00p 139.00p 142.00p 413328
01/08/2024 152.00p 152.00p 143.00p 143.50p 138849
31/07/2024 147.00p 150.50p 146.50p 146.50p 298501
30/07/2024 154.00p 154.00p 147.50p 148.50p 24764
29/07/2024 154.00p 154.00p 148.50p 150.00p 114436
26/07/2024 153.00p 153.50p 149.45p 151.50p 145644
25/07/2024 150.00p 151.00p 147.50p 149.50p 200410
24/07/2024 154.00p 154.00p 150.50p 150.50p 65453
23/07/2024 149.00p 151.50p 149.00p 151.50p 156251
22/07/2024 150.50p 150.50p 148.50p 150.00p 112927
19/07/2024 150.50p 152.00p 147.50p 149.00p 417196
18/07/2024 149.00p 152.00p 148.50p 150.00p 52174
17/07/2024 152.00p 153.50p 149.50p 151.00p 386060
16/07/2024 149.50p 153.50p 148.00p 152.50p 54271
15/07/2024 150.50p 157.50p 148.50p 153.50p 203886
12/07/2024 155.00p 157.50p 153.05p 157.50p 233340
11/07/2024 153.00p 157.50p 151.50p 155.50p 441213
10/07/2024 148.00p 155.50p 146.54p 153.00p 710216
09/07/2024 145.00p 147.50p 144.00p 147.50p 210843
08/07/2024 147.00p 147.00p 144.00p 146.50p 160934
05/07/2024 146.00p 148.50p 146.00p 147.50p 496586
04/07/2024 152.00p 152.00p 146.00p 146.00p 791913
03/07/2024 146.00p 149.50p 146.00p 147.00p 48676
02/07/2024 147.50p 148.50p 145.00p 146.00p 26024
01/07/2024 145.00p 149.50p 145.00p 148.00p 529901
28/06/2024 145.50p 151.50p 143.50p 146.00p 92164
27/06/2024 147.00p 148.00p 144.00p 145.00p 127808
26/06/2024 149.50p 151.00p 144.68p 148.50p 279057
25/06/2024 155.00p 155.00p 149.00p 151.50p 241076
24/06/2024 154.00p 157.56p 152.00p 152.00p 525607
21/06/2024 159.00p 159.00p 152.50p 154.50p 39560
20/06/2024 155.00p 159.50p 152.50p 153.50p 51989
19/06/2024 152.50p 154.00p 151.50p 152.50p 41526
18/06/2024 158.00p 158.00p 152.00p 152.00p 500784
17/06/2024 156.50p 159.50p 153.35p 157.50p 145372
14/06/2024 150.00p 155.50p 150.00p 152.50p 280688
13/06/2024 150.50p 153.50p 149.50p 149.50p 56687
12/06/2024 149.00p 152.47p 149.00p 151.00p 191742
11/06/2024 150.00p 151.05p 148.65p 150.00p 261723
10/06/2024 153.50p 156.50p 149.50p 150.00p 187876
07/06/2024 149.00p 156.50p 149.00p 154.00p 265272
06/06/2024 151.50p 154.00p 149.00p 154.00p 335111
05/06/2024 150.00p 151.50p 148.50p 150.00p 603524
04/06/2024 151.50p 156.07p 150.00p 150.00p 229651
03/06/2024 151.00p 155.50p 151.00p 151.50p 283112
31/05/2024 153.00p 153.93p 150.00p 150.00p 473247
30/05/2024 156.00p 160.00p 151.50p 151.50p 555430
29/05/2024 156.00p 161.00p 156.00p 159.50p 136445
28/05/2024 159.00p 165.50p 158.50p 161.50p 294231
24/05/2024 159.00p 163.00p 159.00p 161.50p 47257
23/05/2024 156.00p 162.87p 156.00p 161.50p 107252
22/05/2024 156.00p 162.58p 156.00p 162.50p 216412
21/05/2024 154.00p 162.00p 154.00p 157.00p 213211
20/05/2024 154.00p 162.50p 154.00p 154.50p 71125
17/05/2024 158.50p 162.00p 154.00p 158.00p 293012
16/05/2024 153.00p 161.50p 153.00p 153.00p 294059
15/05/2024 153.50p 159.50p 153.50p 153.50p 193626
14/05/2024 155.50p 158.50p 153.00p 154.00p 506583
13/05/2024 161.00p 161.00p 155.98p 157.00p 150432
10/05/2024 167.00p 172.50p 156.38p 159.00p 623726
09/05/2024 167.00p 172.00p 167.00p 170.00p 181656
08/05/2024 173.50p 175.00p 167.77p 169.00p 432701
07/05/2024 176.50p 183.50p 168.75p 169.50p 385247
03/05/2024 179.00p 183.50p 175.00p 175.00p 177689
02/05/2024 184.00p 184.00p 178.09p 179.00p 151177
01/05/2024 180.00p 182.98p 177.13p 179.00p 246564
30/04/2024 179.00p 179.00p 173.00p 178.50p 276321
29/04/2024 169.50p 179.50p 169.50p 175.50p 70130
26/04/2024 173.00p 177.59p 170.00p 176.00p 163445
25/04/2024 179.00p 179.00p 173.00p 174.00p 181152
24/04/2024 166.50p 176.80p 165.00p 176.50p 293709
23/04/2024 169.00p 169.00p 160.50p 168.00p 51752
22/04/2024 163.50p 169.50p 163.50p 167.50p 87842
19/04/2024 165.00p 170.78p 164.55p 166.50p 260430
18/04/2024 163.50p 171.50p 159.00p 167.00p 169507
17/04/2024 159.50p 163.50p 159.00p 163.00p 307709
16/04/2024 160.00p 162.00p 155.00p 160.00p 677840
15/04/2024 158.00p 160.58p 155.50p 159.50p 276896
12/04/2024 155.50p 157.50p 153.53p 155.50p 71363
11/04/2024 152.00p 156.50p 151.80p 155.50p 99266
10/04/2024 151.00p 160.00p 151.00p 155.00p 92929
09/04/2024 153.00p 157.00p 151.50p 153.50p 153200
08/04/2024 158.00p 158.50p 151.50p 154.50p 139943
05/04/2024 154.50p 162.00p 153.00p 154.00p 253569
04/04/2024 163.50p 163.50p 159.00p 159.50p 159522
03/04/2024 159.50p 163.00p 156.00p 159.00p 151692
02/04/2024 160.00p 162.00p 151.48p 160.50p 2267036
28/03/2024 154.00p 159.00p 152.00p 158.60p 296658
27/03/2024 161.00p 161.00p 154.19p 157.00p 630360
26/03/2024 160.80p 160.80p 150.20p 160.40p 172303
25/03/2024 160.00p 160.00p 150.20p 160.00p 67832
22/03/2024 153.40p 156.00p 153.40p 155.00p 1188653
21/03/2024 153.80p 160.40p 152.00p 154.20p 76533
20/03/2024 157.00p 157.00p 156.00p 153.80p 235210
19/03/2024 157.00p 160.00p 150.80p 156.00p 1821071
18/03/2024 157.00p 158.00p 150.20p 155.60p 162390
15/03/2024 157.80p 159.80p 152.93p 156.80p 437470
14/03/2024 154.00p 156.00p 150.00p 154.00p 177677
13/03/2024 151.80p 153.80p 147.00p 153.40p 502971
12/03/2024 151.20p 152.20p 147.00p 149.60p 441333
11/03/2024 153.00p 154.20p 148.00p 150.00p 509744
08/03/2024 148.00p 160.22p 147.91p 154.60p 753543
07/03/2024 145.20p 152.49p 145.00p 149.00p 1604329
06/03/2024 140.60p 141.22p 138.60p 139.80p 121473
05/03/2024 141.40p 141.80p 139.60p 139.80p 184250
04/03/2024 134.00p 141.80p 133.60p 141.80p 2350726
01/03/2024 137.00p 137.00p 135.00p 135.20p 310574
29/02/2024 138.20p 138.20p 134.60p 136.00p 280375
28/02/2024 140.00p 140.00p 137.00p 138.00p 212579
27/02/2024 143.20p 144.00p 139.00p 140.00p 536468
26/02/2024 143.20p 144.55p 141.60p 142.60p 183334
23/02/2024 146.00p 149.80p 141.38p 144.00p 157636
22/02/2024 150.20p 150.20p 145.00p 145.20p 91737
21/02/2024 149.00p 150.00p 148.00p 148.80p 154225
20/02/2024 148.40p 155.00p 148.40p 150.00p 53027
19/02/2024 150.40p 156.80p 150.34p 150.40p 13727
16/02/2024 151.00p 156.80p 150.00p 151.60p 181828
15/02/2024 150.20p 154.60p 148.00p 154.60p 559517
14/02/2024 152.00p 156.80p 150.50p 152.80p 98063
13/02/2024 150.00p 154.80p 150.00p 152.00p 122119
12/02/2024 156.40p 156.40p 150.00p 156.40p 17932
09/02/2024 150.20p 154.80p 149.20p 153.40p 78295
08/02/2024 152.80p 154.80p 151.60p 151.60p 57994
07/02/2024 150.00p 153.80p 150.00p 152.00p 73175
06/02/2024 150.20p 157.00p 150.20p 151.40p 48040
05/02/2024 151.80p 159.40p 151.30p 151.80p 75067
02/02/2024 150.00p 157.40p 146.40p 155.00p 302692
01/02/2024 146.60p 148.80p 144.20p 144.80p 630430
31/01/2024 145.20p 147.00p 145.20p 146.00p 44735
30/01/2024 146.00p 148.80p 144.40p 146.00p 240648
29/01/2024 149.00p 149.80p 144.20p 146.40p 430251
26/01/2024 148.60p 148.60p 146.65p 148.60p 29355
25/01/2024 149.00p 149.80p 146.20p 149.00p 13303
24/01/2024 146.20p 155.80p 145.00p 147.80p 414078
23/01/2024 153.60p 153.80p 145.20p 149.20p 468811
22/01/2024 152.00p 152.50p 150.00p 151.00p 88048
19/01/2024 150.20p 156.80p 150.00p 150.40p 69096
18/01/2024 152.00p 153.80p 149.00p 149.00p 82480
17/01/2024 157.00p 157.00p 145.00p 151.00p 130446
16/01/2024 164.00p 169.00p 157.00p 157.00p 63346
15/01/2024 160.60p 163.00p 158.80p 158.80p 55774
12/01/2024 160.60p 169.80p 160.40p 161.80p 22064
11/01/2024 165.00p 169.27p 159.00p 162.00p 376107
10/01/2024 163.00p 168.87p 163.00p 168.60p 1041743
09/01/2024 165.60p 169.80p 165.00p 165.20p 103747
08/01/2024 160.40p 169.80p 158.74p 169.00p 168464
05/01/2024 158.60p 160.00p 157.00p 158.00p 23320
04/01/2024 159.00p 160.00p 156.14p 158.80p 55752
03/01/2024 159.00p 159.00p 153.60p 155.00p 16827
02/01/2024 159.00p 159.00p 155.24p 157.60p 31939
29/12/2023 156.20p 156.25p 156.20p 156.20p 2818
28/12/2023 157.40p 158.80p 155.71p 157.40p 30677
27/12/2023 155.00p 158.80p 151.80p 156.80p 53749
22/12/2023 151.40p 153.00p 151.40p 153.00p 7143
21/12/2023 151.00p 154.80p 150.76p 151.00p 26192
20/12/2023 155.00p 155.00p 151.00p 151.00p 49215
19/12/2023 155.00p 155.00p 150.50p 152.00p 54205
18/12/2023 155.00p 155.00p 148.56p 152.40p 379916
15/12/2023 155.00p 155.00p 151.00p 155.00p 29621
14/12/2023 152.00p 155.00p 148.00p 155.00p 97868
13/12/2023 152.00p 152.00p 146.40p 147.40p 78179
12/12/2023 147.40p 150.00p 146.00p 148.40p 89786
11/12/2023 146.00p 148.00p 146.00p 147.20p 76300
08/12/2023 148.00p 148.00p 145.25p 148.00p 58303
07/12/2023 148.00p 148.00p 145.20p 147.20p 48773
06/12/2023 148.00p 148.00p 145.00p 146.40p 18549
05/12/2023 148.40p 152.49p 146.00p 148.60p 87994
04/12/2023 158.00p 158.00p 148.40p 148.40p 34015
01/12/2023 157.60p 157.60p 149.98p 154.00p 35673
30/11/2023 150.20p 155.80p 148.00p 148.00p 98764
29/11/2023 150.20p 154.80p 150.20p 152.00p 53934
28/11/2023 153.00p 156.80p 150.00p 150.00p 500873

*Close Price adjusted for both dividends and splits