TT Electronics (TTG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
15/11/2017 219.00p 219.00p 215.00p 215.00p 97699
14/11/2017 220.00p 222.72p 218.00p 218.00p 21527
13/11/2017 220.00p 228.00p 220.00p 221.00p 21152
10/11/2017 223.00p 230.00p 220.50p 226.00p 39236
09/11/2017 225.00p 226.75p 220.00p 223.00p 32132
08/11/2017 229.75p 229.75p 222.50p 225.25p 9874
07/11/2017 229.75p 230.00p 225.00p 227.50p 1027069
06/11/2017 220.25p 228.75p 220.25p 225.50p 104528
03/11/2017 215.50p 230.00p 215.00p 226.00p 227306
02/11/2017 220.50p 220.50p 214.25p 219.00p 165509
01/11/2017 222.25p 225.00p 220.00p 220.50p 1167668
31/10/2017 226.75p 229.00p 222.25p 223.00p 54932
30/10/2017 229.00p 232.75p 226.00p 227.50p 386660
27/10/2017 229.50p 235.75p 227.97p 230.50p 63532
26/10/2017 225.25p 234.50p 225.25p 231.25p 76738
25/10/2017 225.00p 230.75p 220.72p 228.50p 23082
24/10/2017 223.00p 228.00p 221.08p 227.50p 40386
23/10/2017 223.75p 228.00p 220.27p 224.25p 116507
20/10/2017 228.00p 228.00p 218.07p 225.75p 42334
19/10/2017 225.50p 228.00p 223.23p 226.25p 19499
18/10/2017 227.75p 228.00p 224.75p 226.00p 27324
17/10/2017 225.00p 226.95p 224.00p 225.75p 120727
16/10/2017 227.75p 227.75p 221.00p 225.75p 975539
13/10/2017 222.75p 226.00p 222.75p 225.00p 20357
12/10/2017 224.00p 224.00p 223.00p 223.50p 1774
11/10/2017 222.50p 226.00p 222.50p 224.50p 5270
10/10/2017 219.50p 226.00p 219.50p 221.75p 46644
09/10/2017 222.75p 227.75p 220.25p 220.75p 49821
06/10/2017 217.00p 226.75p 217.00p 226.00p 54024
05/10/2017 220.75p 224.00p 216.50p 217.25p 39295
04/10/2017 232.00p 232.00p 220.00p 220.00p 33587
03/10/2017 228.00p 228.25p 224.00p 225.75p 45874
02/10/2017 227.50p 228.00p 225.25p 227.00p 11798
29/09/2017 227.75p 228.00p 225.00p 228.00p 46821
28/09/2017 233.00p 233.00p 225.75p 227.75p 31027
27/09/2017 229.00p 232.75p 229.00p 231.25p 106204
26/09/2017 225.00p 232.00p 225.00p 230.00p 51775
25/09/2017 227.00p 229.75p 225.00p 225.00p 17241
22/09/2017 225.25p 232.75p 225.25p 227.00p 42130
21/09/2017 221.50p 229.25p 221.50p 229.00p 35882
20/09/2017 217.25p 227.25p 217.00p 225.00p 116397
19/09/2017 223.25p 227.00p 223.25p 225.50p 55198
18/09/2017 222.00p 226.75p 221.25p 225.00p 78767
15/09/2017 226.00p 228.25p 218.75p 221.00p 98506
14/09/2017 229.00p 229.00p 224.00p 225.50p 24191
13/09/2017 232.75p 233.75p 223.75p 224.75p 34209
12/09/2017 239.75p 239.75p 230.50p 232.00p 71774
11/09/2017 241.75p 241.75p 235.00p 235.25p 22382
08/09/2017 235.25p 242.00p 235.25p 239.75p 31997
07/09/2017 235.25p 245.00p 235.25p 240.00p 66638
06/09/2017 226.50p 239.25p 226.50p 237.00p 40947
05/09/2017 224.75p 229.75p 224.50p 227.00p 26861
04/09/2017 222.75p 227.00p 222.25p 225.00p 11200
01/09/2017 226.50p 226.75p 225.00p 225.50p 36280
31/08/2017 215.00p 227.00p 215.00p 225.75p 12159
30/08/2017 214.75p 227.00p 214.75p 225.50p 46865
29/08/2017 225.00p 225.25p 218.75p 225.25p 43688
25/08/2017 224.75p 224.75p 219.50p 220.00p 93070
24/08/2017 224.75p 224.75p 220.00p 220.50p 58440
23/08/2017 220.25p 223.25p 220.00p 220.75p 204053
22/08/2017 223.00p 225.00p 219.00p 224.25p 31495
21/08/2017 223.00p 223.00p 219.00p 220.75p 105141
18/08/2017 220.50p 222.75p 220.50p 221.00p 17435
17/08/2017 222.50p 223.00p 222.00p 222.50p 22993
16/08/2017 220.25p 223.00p 217.50p 222.50p 76165
15/08/2017 211.00p 221.00p 211.00p 219.75p 59704
14/08/2017 214.25p 219.75p 214.25p 217.00p 27771
11/08/2017 217.25p 220.00p 211.00p 215.50p 47722
10/08/2017 219.75p 219.75p 214.25p 215.75p 21288
09/08/2017 222.75p 222.75p 215.00p 215.25p 26011
08/08/2017 211.00p 219.50p 211.00p 217.75p 7937
07/08/2017 220.50p 222.50p 215.50p 216.50p 9005
04/08/2017 214.00p 219.25p 214.00p 219.25p 17578
03/08/2017 213.50p 217.00p 212.25p 215.50p 25660
02/08/2017 213.75p 215.50p 211.75p 212.00p 41544
01/08/2017 215.00p 215.00p 210.00p 215.00p 77821
31/07/2017 210.25p 213.00p 210.00p 212.25p 18833
28/07/2017 213.25p 215.25p 213.00p 213.50p 11968
27/07/2017 217.00p 217.00p 215.00p 215.75p 9146
26/07/2017 213.75p 216.25p 213.25p 213.25p 105946
25/07/2017 208.25p 213.00p 208.25p 213.00p 12518
24/07/2017 207.75p 213.00p 206.75p 209.75p 106145
21/07/2017 205.50p 213.00p 205.00p 209.00p 32483
20/07/2017 206.00p 209.50p 205.00p 207.25p 116012
19/07/2017 195.50p 206.75p 195.50p 206.25p 231222
18/07/2017 189.75p 189.75p 180.00p 184.00p 46300
17/07/2017 187.50p 192.00p 183.25p 185.50p 25317
14/07/2017 187.75p 188.50p 183.50p 187.50p 7700
13/07/2017 188.00p 189.75p 185.50p 188.00p 10938
12/07/2017 188.75p 193.00p 186.75p 189.00p 7652
11/07/2017 190.25p 190.25p 186.25p 188.75p 21696
10/07/2017 192.75p 193.00p 188.50p 190.25p 30370
07/07/2017 192.75p 192.75p 187.25p 188.00p 8925
06/07/2017 194.75p 194.75p 188.25p 191.50p 13533
05/07/2017 192.25p 193.00p 189.75p 192.75p 10468
04/07/2017 189.00p 192.50p 189.00p 192.50p 17731
03/07/2017 191.00p 191.25p 173.25p 189.25p 99468
30/06/2017 205.75p 205.75p 191.50p 193.25p 25529
29/06/2017 201.75p 201.75p 196.00p 196.25p 21661
28/06/2017 202.75p 204.75p 199.00p 203.00p 31388
27/06/2017 201.00p 204.00p 198.50p 203.50p 42128
26/06/2017 201.50p 202.75p 198.00p 201.25p 19929
23/06/2017 207.75p 207.75p 202.00p 203.25p 42722
22/06/2017 206.25p 208.00p 206.00p 206.00p 23850
21/06/2017 206.50p 207.50p 200.00p 207.50p 26607
20/06/2017 199.25p 206.50p 198.50p 202.75p 18910
19/06/2017 197.50p 201.25p 197.50p 200.00p 44454
16/06/2017 203.00p 204.00p 194.25p 194.25p 291699
15/06/2017 207.75p 207.75p 202.25p 202.25p 73971
14/06/2017 208.00p 208.00p 204.00p 205.50p 94314
13/06/2017 205.75p 208.00p 201.50p 206.50p 268808
12/06/2017 209.75p 209.75p 202.25p 203.50p 60976
09/06/2017 209.75p 209.75p 200.00p 204.25p 47425
08/06/2017 210.00p 210.00p 204.25p 204.75p 43703
07/06/2017 209.75p 210.00p 202.50p 210.00p 184819
06/06/2017 209.75p 209.75p 200.50p 204.25p 115452
05/06/2017 210.00p 210.00p 201.32p 205.50p 157025
02/06/2017 200.00p 212.00p 197.29p 206.25p 365182
01/06/2017 202.75p 202.75p 195.50p 196.25p 85877
31/05/2017 199.50p 200.25p 197.09p 198.50p 27956
30/05/2017 203.00p 203.00p 197.52p 200.00p 54098
26/05/2017 203.00p 203.00p 195.75p 195.75p 42360
25/05/2017 202.75p 202.75p 194.75p 198.50p 28044
24/05/2017 200.00p 200.00p 195.00p 196.00p 75946
23/05/2017 202.75p 202.75p 193.00p 193.25p 78808
22/05/2017 199.00p 199.44p 196.93p 198.50p 134672
19/05/2017 198.00p 200.50p 195.48p 198.75p 242491
18/05/2017 205.00p 205.00p 195.44p 197.00p 115935
17/05/2017 203.75p 207.25p 201.42p 205.00p 237695
16/05/2017 208.00p 208.00p 201.00p 203.75p 58956
15/05/2017 207.00p 207.00p 202.56p 203.75p 257798
12/05/2017 201.75p 204.91p 198.25p 203.00p 118933
11/05/2017 202.00p 202.00p 195.14p 196.75p 111664
10/05/2017 206.00p 206.00p 198.94p 199.75p 230369
09/05/2017 210.00p 210.00p 204.00p 205.00p 46642
08/05/2017 210.00p 210.00p 203.89p 205.25p 395531
05/05/2017 207.00p 207.00p 202.50p 205.75p 53443
04/05/2017 207.00p 208.75p 203.44p 205.00p 54117
03/05/2017 206.00p 206.00p 200.75p 203.50p 121121
02/05/2017 201.00p 207.50p 200.25p 203.25p 229686
28/04/2017 206.00p 210.00p 203.00p 206.00p 317444
27/04/2017 204.75p 207.75p 202.39p 205.00p 464408
26/04/2017 203.00p 204.00p 200.13p 204.00p 851907
25/04/2017 203.00p 203.00p 200.38p 202.00p 251798
24/04/2017 203.00p 203.00p 195.00p 201.00p 63687
21/04/2017 203.00p 203.00p 200.50p 202.00p 388840
20/04/2017 202.00p 202.00p 200.00p 200.50p 79518
19/04/2017 203.00p 203.00p 197.94p 201.00p 39213
18/04/2017 202.00p 202.50p 197.36p 201.00p 88542
13/04/2017 202.75p 202.75p 197.25p 198.25p 77061
12/04/2017 203.00p 203.00p 196.75p 201.00p 106403
11/04/2017 195.00p 201.25p 195.00p 200.00p 44325
10/04/2017 200.25p 203.00p 196.50p 201.25p 104969

*Close Price adjusted for both dividends and splits