TT Electronics (TTG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
03/09/2018 268.00p 275.00p 263.50p 265.00p 65230
31/08/2018 268.50p 271.50p 264.50p 270.00p 37423
30/08/2018 266.00p 269.01p 263.00p 267.50p 25697
29/08/2018 269.00p 275.50p 265.00p 265.50p 32189
28/08/2018 269.50p 278.00p 267.00p 278.00p 116604
24/08/2018 265.50p 269.00p 264.50p 267.50p 71444
23/08/2018 273.00p 273.00p 265.00p 268.00p 58200
22/08/2018 282.00p 282.00p 269.50p 270.50p 39027
21/08/2018 282.00p 282.00p 267.00p 281.00p 40171
20/08/2018 267.50p 281.00p 266.74p 281.00p 90382
17/08/2018 262.00p 266.50p 259.50p 265.00p 107494
16/08/2018 255.00p 267.00p 255.00p 260.50p 231040
15/08/2018 265.00p 265.00p 251.10p 256.50p 55641
14/08/2018 260.00p 265.00p 253.50p 263.00p 120489
13/08/2018 270.00p 270.00p 260.00p 262.00p 107059
10/08/2018 260.00p 269.50p 258.32p 265.00p 431140
09/08/2018 254.00p 260.00p 250.33p 259.00p 221098
08/08/2018 238.00p 265.00p 238.00p 256.00p 277625
07/08/2018 220.00p 229.00p 215.36p 220.00p 145288
06/08/2018 228.50p 228.97p 220.00p 220.00p 77826
03/08/2018 233.00p 235.00p 225.00p 229.00p 57364
02/08/2018 230.50p 235.00p 228.00p 234.00p 29891
01/08/2018 229.00p 234.50p 229.00p 231.00p 37034
31/07/2018 229.00p 234.50p 225.10p 231.00p 211337
30/07/2018 227.50p 230.50p 220.00p 220.00p 44396
27/07/2018 229.00p 234.00p 227.50p 227.50p 16543
26/07/2018 235.00p 240.00p 229.00p 229.00p 38865
25/07/2018 244.00p 248.53p 235.00p 235.00p 48908
24/07/2018 248.00p 257.50p 242.50p 242.50p 33343
23/07/2018 252.50p 257.50p 242.50p 242.50p 24914
20/07/2018 247.00p 252.14p 247.00p 247.00p 29391
19/07/2018 245.50p 250.50p 244.50p 247.50p 63561
18/07/2018 245.00p 252.50p 245.00p 251.50p 30164
17/07/2018 245.00p 250.00p 245.00p 250.00p 14016
16/07/2018 245.00p 246.25p 245.00p 246.25p 8315
13/07/2018 245.00p 246.00p 242.50p 245.50p 11111
12/07/2018 245.00p 247.18p 242.50p 245.00p 56275
11/07/2018 243.00p 250.00p 240.50p 248.00p 46190
10/07/2018 245.00p 247.50p 236.70p 247.50p 45408
09/07/2018 245.00p 250.00p 244.00p 248.00p 4738
06/07/2018 245.50p 246.00p 239.50p 245.00p 9549
05/07/2018 247.50p 248.50p 243.00p 247.00p 41365
04/07/2018 235.00p 250.00p 235.00p 250.00p 13309
03/07/2018 240.00p 246.85p 240.00p 242.00p 68539
02/07/2018 245.50p 250.00p 239.00p 249.00p 40062
29/06/2018 244.50p 252.50p 239.35p 242.50p 147388
28/06/2018 242.00p 248.00p 233.25p 236.00p 73617
27/06/2018 252.00p 252.00p 238.00p 247.50p 400785
26/06/2018 248.50p 252.00p 243.80p 248.50p 12381
25/06/2018 242.00p 252.00p 241.60p 246.50p 34177
22/06/2018 250.00p 251.00p 240.50p 251.00p 94274
21/06/2018 259.50p 259.50p 240.00p 244.50p 59334
20/06/2018 247.50p 252.00p 247.00p 250.00p 46208
19/06/2018 250.00p 254.00p 245.00p 246.50p 358240
18/06/2018 254.00p 257.00p 251.50p 251.50p 32478
15/06/2018 254.00p 258.00p 247.75p 254.00p 112022
14/06/2018 259.50p 260.75p 251.00p 251.50p 56465
13/06/2018 256.00p 265.00p 256.00p 258.50p 146928
12/06/2018 260.00p 264.50p 255.00p 255.00p 35050
11/06/2018 254.50p 263.00p 251.00p 263.00p 46883
08/06/2018 258.50p 263.95p 243.97p 260.00p 97685
07/06/2018 265.00p 265.43p 253.50p 254.50p 85799
06/06/2018 255.00p 265.00p 248.25p 263.00p 85260
05/06/2018 259.50p 259.50p 247.00p 252.00p 61837
04/06/2018 252.00p 259.50p 245.00p 250.50p 23100
01/06/2018 259.50p 259.50p 246.64p 250.00p 33419
31/05/2018 245.50p 255.00p 243.50p 253.00p 56628
30/05/2018 247.50p 254.00p 247.00p 250.00p 19795
29/05/2018 253.50p 253.50p 244.75p 253.00p 43161
25/05/2018 247.00p 254.00p 243.62p 254.00p 20235
24/05/2018 244.00p 247.00p 243.88p 245.00p 115907
23/05/2018 247.00p 251.62p 242.00p 247.00p 18515
22/05/2018 242.00p 248.50p 238.84p 247.00p 81302
21/05/2018 237.00p 242.00p 234.10p 242.00p 51736
18/05/2018 235.00p 237.00p 230.00p 237.00p 45864
17/05/2018 232.50p 235.00p 229.80p 235.00p 66023
16/05/2018 233.50p 233.50p 227.00p 231.00p 28168
15/05/2018 232.00p 235.00p 226.81p 235.00p 74146
14/05/2018 227.50p 235.50p 220.10p 232.00p 23301
11/05/2018 227.00p 227.00p 223.00p 226.50p 124885
10/05/2018 228.00p 232.50p 220.00p 224.00p 98267
09/05/2018 228.00p 228.00p 224.00p 228.00p 28779
08/05/2018 217.00p 228.00p 217.00p 228.00p 142986
04/05/2018 227.00p 232.00p 208.55p 218.00p 104012
03/05/2018 230.00p 230.00p 224.00p 229.00p 28234
02/05/2018 231.50p 231.50p 224.10p 229.50p 25973
01/05/2018 218.50p 231.50p 218.50p 230.00p 46344
30/04/2018 223.50p 224.50p 219.00p 222.00p 32360
27/04/2018 226.00p 226.00p 218.00p 218.50p 35022
26/04/2018 222.00p 227.00p 218.00p 223.00p 32796
25/04/2018 224.50p 227.00p 223.28p 224.00p 27069
24/04/2018 226.00p 226.00p 223.00p 224.00p 18605
23/04/2018 227.00p 227.55p 220.00p 221.00p 60282
20/04/2018 223.00p 228.00p 221.00p 225.00p 46307
19/04/2018 217.00p 223.00p 214.50p 223.00p 14371
18/04/2018 217.00p 217.00p 211.00p 213.50p 12570
17/04/2018 209.00p 215.00p 209.00p 209.00p 3917
16/04/2018 209.50p 216.92p 209.50p 209.50p 34064
13/04/2018 220.00p 220.00p 211.00p 211.00p 36685
12/04/2018 217.00p 219.00p 210.30p 217.00p 23963
11/04/2018 206.00p 217.00p 206.00p 217.00p 38895
10/04/2018 208.00p 213.98p 206.00p 211.50p 52194
09/04/2018 200.00p 210.00p 200.00p 208.00p 29558
06/04/2018 206.50p 209.00p 198.20p 209.00p 46662
05/04/2018 207.00p 207.00p 197.80p 202.05p 41175
04/04/2018 205.00p 212.90p 198.00p 198.00p 79671
03/04/2018 201.00p 215.00p 196.50p 215.00p 72605
29/03/2018 197.40p 200.90p 197.00p 199.00p 428902
28/03/2018 197.60p 200.65p 197.20p 200.00p 114381
27/03/2018 201.50p 207.00p 199.00p 199.00p 28063
26/03/2018 200.00p 207.00p 200.00p 200.00p 79351
23/03/2018 206.50p 206.50p 200.00p 200.00p 23279
22/03/2018 205.00p 206.85p 202.00p 202.00p 27185
21/03/2018 197.60p 206.90p 197.60p 200.50p 73265
20/03/2018 212.50p 213.00p 198.80p 198.80p 57825
19/03/2018 216.50p 218.37p 206.50p 207.50p 102406
16/03/2018 219.50p 222.00p 215.50p 217.00p 49716
15/03/2018 225.50p 229.00p 218.25p 219.50p 56249
14/03/2018 228.50p 230.00p 226.25p 228.00p 30275
13/03/2018 231.00p 236.88p 228.50p 228.50p 24437
12/03/2018 239.50p 240.04p 230.00p 237.00p 91787
09/03/2018 229.50p 239.50p 224.50p 239.50p 87935
08/03/2018 220.00p 230.00p 212.52p 224.00p 112308
07/03/2018 215.00p 220.00p 210.10p 215.00p 709494
06/03/2018 219.00p 219.00p 215.00p 215.00p 23257
05/03/2018 215.00p 219.00p 214.50p 214.50p 30642
02/03/2018 222.00p 222.00p 215.00p 215.00p 24284
01/03/2018 222.00p 223.08p 218.50p 218.50p 14032
28/02/2018 227.00p 227.50p 218.00p 218.00p 136143
27/02/2018 225.00p 225.00p 220.50p 221.00p 10524
26/02/2018 220.00p 227.50p 220.00p 220.50p 33013
23/02/2018 223.00p 226.00p 220.50p 222.00p 59311
22/02/2018 224.50p 225.00p 219.00p 223.50p 4767
21/02/2018 228.00p 228.00p 221.00p 224.00p 8795
20/02/2018 228.00p 228.00p 218.00p 220.00p 49429
19/02/2018 228.00p 234.50p 220.50p 223.00p 54073
16/02/2018 215.00p 228.00p 215.00p 227.50p 116631
15/02/2018 210.00p 220.36p 210.00p 217.50p 37748
14/02/2018 216.50p 217.00p 207.00p 210.00p 22022
13/02/2018 212.00p 214.50p 206.50p 206.50p 49697
12/02/2018 208.50p 216.00p 208.50p 212.00p 64379
09/02/2018 213.00p 213.00p 207.00p 209.00p 11694
08/02/2018 207.50p 213.00p 207.00p 209.00p 26504
07/02/2018 208.50p 216.00p 207.50p 211.50p 61002
06/02/2018 213.00p 215.50p 207.00p 210.00p 38271
05/02/2018 220.50p 220.50p 215.00p 215.00p 57338
02/02/2018 215.50p 221.50p 215.50p 221.00p 38582
01/02/2018 224.50p 224.50p 215.50p 218.00p 17354
31/01/2018 223.00p 223.00p 212.00p 212.00p 89572
30/01/2018 215.50p 222.86p 215.50p 217.00p 40592
29/01/2018 218.50p 220.00p 215.50p 217.00p 89735
26/01/2018 222.50p 223.00p 218.50p 219.00p 49078
25/01/2018 220.50p 229.50p 220.00p 223.50p 25344
24/01/2018 223.00p 226.00p 221.30p 224.00p 127437
23/01/2018 224.50p 224.50p 224.32p 224.50p 17082
22/01/2018 224.50p 226.85p 221.00p 222.50p 23810
19/01/2018 229.50p 229.50p 223.20p 225.00p 3402
18/01/2018 226.50p 227.00p 220.00p 222.00p 36614
17/01/2018 231.50p 232.00p 226.00p 227.00p 31208
16/01/2018 225.00p 232.50p 225.00p 226.00p 32443
15/01/2018 225.00p 235.00p 225.00p 227.00p 70006
12/01/2018 225.00p 235.00p 225.00p 233.50p 64291
11/01/2018 220.50p 230.00p 220.50p 226.00p 39676
10/01/2018 220.50p 230.00p 220.50p 225.00p 32757
09/01/2018 220.50p 230.00p 220.50p 229.00p 30336
08/01/2018 231.50p 231.90p 228.00p 229.50p 61054
05/01/2018 228.00p 230.00p 220.90p 228.00p 87664
04/01/2018 217.00p 229.00p 217.00p 227.00p 31745
03/01/2018 220.00p 228.50p 220.00p 226.00p 82303
02/01/2018 222.00p 227.00p 220.99p 221.50p 32897
29/12/2017 222.00p 224.34p 221.50p 223.75p 21302
28/12/2017 225.00p 226.50p 222.00p 226.25p 27487
27/12/2017 221.75p 227.50p 221.50p 227.50p 33324
22/12/2017 221.50p 227.00p 218.31p 227.00p 13422
21/12/2017 217.00p 224.75p 217.00p 224.50p 32949
20/12/2017 219.00p 219.00p 216.75p 217.50p 32826
19/12/2017 217.00p 219.50p 215.00p 218.50p 128713
18/12/2017 219.00p 219.00p 217.00p 218.75p 17924
15/12/2017 220.25p 221.25p 215.50p 219.00p 49604
14/12/2017 224.75p 224.75p 217.00p 218.50p 38049
13/12/2017 228.25p 229.25p 220.00p 223.75p 27709
12/12/2017 220.25p 229.25p 220.25p 226.25p 23038
11/12/2017 227.00p 229.36p 222.00p 229.25p 19245
08/12/2017 222.25p 233.75p 222.25p 233.75p 28224
07/12/2017 222.00p 230.00p 222.00p 228.00p 27628
06/12/2017 224.75p 227.95p 220.00p 221.25p 38913
05/12/2017 229.75p 230.00p 222.25p 225.00p 21093
04/12/2017 225.00p 229.41p 223.75p 225.50p 14294
01/12/2017 235.50p 235.50p 225.00p 231.00p 68238
30/11/2017 228.00p 243.25p 227.82p 236.50p 123003
29/11/2017 229.00p 235.30p 228.00p 228.75p 69423
28/11/2017 234.75p 236.00p 225.15p 228.75p 59988
27/11/2017 229.75p 233.50p 225.25p 233.25p 549061
24/11/2017 222.50p 230.00p 219.45p 228.50p 356501
23/11/2017 220.75p 223.00p 218.00p 221.50p 42375
22/11/2017 219.25p 223.00p 215.25p 220.75p 18523
21/11/2017 221.00p 221.05p 216.00p 217.50p 27523
20/11/2017 219.75p 220.75p 215.00p 219.00p 64677
17/11/2017 214.50p 216.75p 213.31p 216.25p 49798
16/11/2017 212.00p 219.00p 211.40p 214.50p 279767

*Close Price adjusted for both dividends and splits