TT Electronics (TTG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
10/03/2016 158.00p 159.75p 155.71p 157.50p 125901
09/03/2016 157.25p 159.18p 150.75p 153.00p 89241
08/03/2016 157.75p 157.75p 155.53p 157.50p 59140
07/03/2016 159.75p 160.00p 155.00p 155.50p 55110
04/03/2016 155.00p 156.00p 154.25p 155.50p 21179
03/03/2016 158.50p 160.50p 155.00p 155.75p 36259
02/03/2016 161.00p 161.00p 156.50p 157.50p 27179
01/03/2016 159.00p 168.00p 157.25p 161.00p 150471
29/02/2016 146.50p 159.75p 146.50p 159.75p 66196
26/02/2016 149.50p 152.50p 148.56p 150.25p 20380
25/02/2016 148.75p 153.00p 148.75p 151.75p 31782
24/02/2016 153.00p 153.00p 150.00p 150.50p 7679
23/02/2016 146.25p 149.76p 146.25p 146.50p 8562
22/02/2016 147.75p 151.75p 147.63p 150.75p 20018
19/02/2016 149.00p 151.00p 147.25p 149.25p 5112
18/02/2016 145.00p 147.00p 142.00p 146.00p 42909
17/02/2016 138.00p 145.00p 137.00p 144.50p 79405
16/02/2016 134.00p 137.75p 133.00p 136.50p 212722
15/02/2016 139.00p 139.00p 131.75p 131.75p 55908
12/02/2016 142.00p 142.00p 132.00p 132.25p 68668
11/02/2016 140.25p 140.63p 135.69p 139.75p 23669
10/02/2016 149.25p 149.25p 139.50p 143.00p 68782
09/02/2016 152.25p 153.00p 145.75p 146.75p 78873
08/02/2016 151.00p 155.75p 150.25p 151.25p 19336
05/02/2016 155.00p 155.00p 152.50p 154.25p 9455
04/02/2016 160.00p 161.06p 151.00p 151.75p 29446
03/02/2016 157.75p 158.94p 155.39p 156.00p 18714
02/02/2016 158.75p 162.00p 155.50p 157.50p 127224
01/02/2016 155.50p 161.75p 155.50p 158.00p 36158
29/01/2016 158.75p 162.50p 156.54p 159.50p 35118
28/01/2016 161.75p 162.00p 156.60p 157.00p 41211
27/01/2016 157.75p 158.69p 155.50p 157.25p 15126
26/01/2016 157.25p 160.00p 157.00p 158.00p 45209
25/01/2016 155.00p 159.50p 154.06p 158.00p 47946
22/01/2016 155.00p 155.00p 151.25p 152.00p 213438
21/01/2016 151.00p 152.59p 150.00p 151.00p 182383
20/01/2016 154.00p 154.00p 148.50p 151.50p 26986
19/01/2016 151.00p 154.00p 150.00p 152.75p 58804
18/01/2016 152.75p 153.75p 148.16p 152.50p 72679
15/01/2016 153.50p 155.00p 151.41p 152.00p 24376
14/01/2016 157.00p 157.00p 150.50p 154.00p 50828
13/01/2016 157.25p 162.00p 155.75p 156.00p 55206
12/01/2016 159.25p 162.00p 155.25p 160.50p 158015
11/01/2016 159.00p 163.75p 158.50p 158.75p 69727
08/01/2016 159.25p 161.00p 158.00p 158.75p 47757
07/01/2016 159.25p 161.00p 157.50p 158.00p 91572
06/01/2016 159.00p 163.00p 158.00p 159.25p 31891
05/01/2016 160.25p 164.00p 159.75p 164.00p 122082
04/01/2016 158.25p 161.75p 156.72p 161.00p 93096
31/12/2015 158.75p 161.00p 156.50p 156.50p 2174
30/12/2015 162.00p 162.00p 156.99p 160.25p 31742
29/12/2015 160.00p 162.00p 159.22p 161.75p 16068
24/12/2015 158.50p 160.50p 158.00p 159.88p 3119
23/12/2015 159.25p 161.00p 158.00p 158.75p 15803
22/12/2015 158.00p 162.00p 154.81p 161.25p 62553
21/12/2015 154.75p 158.00p 153.50p 157.75p 281708
18/12/2015 148.00p 153.00p 146.78p 153.00p 142932
17/12/2015 152.75p 152.75p 147.50p 147.50p 46421
16/12/2015 147.50p 152.50p 147.50p 148.00p 20192
15/12/2015 148.50p 152.00p 147.50p 147.75p 26309
14/12/2015 149.25p 153.00p 147.50p 149.50p 47272
11/12/2015 149.50p 152.00p 147.50p 148.75p 39260
10/12/2015 150.25p 152.25p 147.60p 150.25p 33301
09/12/2015 147.50p 150.00p 147.50p 148.50p 23238
08/12/2015 149.75p 152.75p 147.50p 151.25p 38635
07/12/2015 150.00p 156.00p 146.00p 153.50p 37859
04/12/2015 153.00p 153.00p 149.00p 152.00p 21827
03/12/2015 153.00p 155.00p 152.00p 153.00p 12711
02/12/2015 151.00p 155.00p 148.55p 155.00p 59642
01/12/2015 150.00p 154.50p 146.53p 153.50p 49235
30/11/2015 144.25p 151.00p 144.25p 149.00p 84138
27/11/2015 155.00p 155.00p 144.50p 146.00p 60218
26/11/2015 145.00p 159.00p 144.75p 148.50p 134746
25/11/2015 140.00p 144.25p 139.67p 144.25p 28787
24/11/2015 140.00p 141.82p 138.62p 141.00p 8469
23/11/2015 135.00p 140.25p 135.00p 139.25p 79603
20/11/2015 134.00p 140.50p 134.00p 140.25p 27585
19/11/2015 133.00p 135.00p 133.00p 134.00p 18183
18/11/2015 134.25p 134.25p 131.50p 133.50p 27877
17/11/2015 129.00p 136.50p 127.50p 135.25p 57015
16/11/2015 129.75p 129.75p 124.91p 129.50p 4856
13/11/2015 130.75p 130.75p 124.04p 126.25p 30113
12/11/2015 130.00p 130.00p 124.00p 125.75p 39400
11/11/2015 125.00p 132.00p 125.00p 129.50p 49898
10/11/2015 125.00p 132.00p 125.00p 131.50p 44754
09/11/2015 130.75p 131.75p 128.00p 129.00p 115107
06/11/2015 131.00p 131.00p 128.25p 131.00p 4936
05/11/2015 125.00p 131.00p 125.00p 131.00p 174435
04/11/2015 128.50p 130.00p 128.50p 130.00p 23580
03/11/2015 125.00p 129.25p 125.00p 128.00p 283536
02/11/2015 125.00p 130.00p 125.00p 126.00p 40207
30/10/2015 128.00p 129.50p 126.86p 127.75p 41533
29/10/2015 128.50p 129.50p 124.00p 129.00p 78397
28/10/2015 128.75p 130.25p 128.75p 129.25p 4071
27/10/2015 125.00p 131.89p 125.00p 129.75p 15601
26/10/2015 132.00p 132.00p 126.05p 132.00p 13632
23/10/2015 126.25p 129.90p 126.25p 128.25p 26818
22/10/2015 128.75p 129.75p 126.84p 129.50p 20022
21/10/2015 129.25p 130.00p 125.50p 127.00p 62258
20/10/2015 135.00p 135.00p 126.25p 126.25p 43201
19/10/2015 130.00p 131.50p 128.01p 130.50p 57885
16/10/2015 131.50p 131.75p 130.00p 130.00p 206888
15/10/2015 132.50p 133.00p 132.00p 133.00p 8163
14/10/2015 134.75p 134.75p 134.00p 134.00p 9452
13/10/2015 134.00p 137.00p 132.75p 133.25p 405429
12/10/2015 134.75p 136.75p 131.22p 134.00p 19789
09/10/2015 132.25p 134.00p 130.72p 132.50p 39151
08/10/2015 133.75p 134.25p 130.00p 132.00p 154703
07/10/2015 134.25p 134.25p 130.59p 131.00p 109532
06/10/2015 134.25p 134.25p 134.00p 134.25p 39826
05/10/2015 134.25p 134.25p 133.50p 133.50p 65470
02/10/2015 135.00p 135.00p 132.50p 134.25p 53191
01/10/2015 134.00p 136.75p 133.50p 134.25p 349838
30/09/2015 134.50p 134.50p 132.66p 133.00p 87097
29/09/2015 132.50p 134.50p 132.00p 134.00p 217563
28/09/2015 133.00p 133.75p 131.00p 133.00p 110951
25/09/2015 130.00p 135.00p 130.00p 133.75p 459678
24/09/2015 132.25p 133.00p 131.50p 132.00p 58026
23/09/2015 131.00p 133.00p 130.75p 133.00p 74981
22/09/2015 134.00p 134.00p 122.50p 130.00p 199537
21/09/2015 142.50p 142.50p 135.00p 137.00p 115001
18/09/2015 147.00p 147.00p 141.50p 141.50p 726800
17/09/2015 140.00p 145.85p 140.00p 143.00p 194152
16/09/2015 143.75p 146.50p 143.00p 146.25p 454644
15/09/2015 144.00p 145.50p 143.00p 143.50p 12730
14/09/2015 155.50p 155.56p 141.00p 144.00p 326362
11/09/2015 158.00p 158.00p 155.50p 156.75p 22897
10/09/2015 157.50p 158.00p 155.44p 157.75p 53523
09/09/2015 156.50p 160.00p 156.10p 157.75p 43096
08/09/2015 157.00p 157.00p 155.50p 155.50p 15684
07/09/2015 156.75p 157.00p 155.50p 156.75p 28474
04/09/2015 156.50p 156.50p 155.00p 156.00p 525335
03/09/2015 158.00p 159.75p 157.00p 158.25p 87848
02/09/2015 163.00p 163.00p 156.19p 158.00p 31199
01/09/2015 158.25p 160.25p 154.75p 158.75p 100295
28/08/2015 160.00p 164.00p 155.00p 159.00p 579445
27/08/2015 158.00p 163.00p 155.82p 162.75p 74697
26/08/2015 152.00p 158.00p 147.25p 157.00p 32281
25/08/2015 143.00p 152.00p 143.00p 152.00p 171176
24/08/2015 148.00p 148.00p 144.25p 145.50p 45256
21/08/2015 156.00p 156.00p 149.70p 152.75p 821264
20/08/2015 153.00p 154.00p 150.94p 153.75p 260044
19/08/2015 154.00p 154.00p 148.60p 153.50p 16515
18/08/2015 156.00p 156.39p 150.00p 152.00p 45568
17/08/2015 152.50p 157.50p 150.25p 157.50p 55235
14/08/2015 152.50p 152.50p 148.00p 149.50p 29049
13/08/2015 150.00p 152.00p 149.50p 149.50p 58850
12/08/2015 152.25p 152.50p 148.50p 151.75p 57528
11/08/2015 148.75p 153.50p 146.40p 153.50p 465619
10/08/2015 150.00p 150.00p 145.25p 148.75p 27532
07/08/2015 148.00p 150.00p 146.00p 146.00p 50922
06/08/2015 147.50p 148.00p 146.00p 147.00p 64746
05/08/2015 149.75p 149.75p 146.00p 148.75p 74361
04/08/2015 150.00p 150.00p 148.00p 148.00p 23421
03/08/2015 149.75p 150.00p 144.24p 149.50p 26887
31/07/2015 147.50p 149.50p 144.00p 148.50p 85364
30/07/2015 147.75p 148.00p 143.50p 147.50p 56074
29/07/2015 149.75p 149.75p 145.25p 148.00p 20628
28/07/2015 147.50p 147.50p 145.50p 147.00p 43273
27/07/2015 149.75p 149.75p 144.71p 146.25p 28556
24/07/2015 144.25p 149.75p 143.00p 149.50p 28623
23/07/2015 149.75p 149.75p 146.50p 149.75p 17556
22/07/2015 148.00p 148.00p 145.00p 146.75p 21540
21/07/2015 148.75p 148.75p 145.75p 146.75p 24309
20/07/2015 147.50p 149.75p 144.78p 149.25p 27697
17/07/2015 144.00p 147.75p 144.00p 147.50p 37985
16/07/2015 145.50p 147.75p 142.50p 147.75p 8358
15/07/2015 146.25p 146.25p 143.75p 144.00p 13547
14/07/2015 147.50p 147.50p 144.50p 144.75p 25554
13/07/2015 147.75p 148.00p 141.25p 147.00p 38030
10/07/2015 143.75p 145.44p 143.75p 143.75p 3829
09/07/2015 143.75p 146.44p 142.75p 143.25p 26275
08/07/2015 145.25p 146.25p 145.00p 145.00p 25145
07/07/2015 145.25p 147.25p 145.00p 145.75p 90792
06/07/2015 148.00p 148.00p 145.00p 146.00p 218667
03/07/2015 149.75p 149.75p 147.00p 147.00p 37704
02/07/2015 148.25p 150.00p 148.00p 148.00p 41835
01/07/2015 147.50p 150.00p 145.00p 149.00p 47336
30/06/2015 145.00p 146.75p 144.85p 145.25p 214370
29/06/2015 146.00p 147.50p 142.75p 146.00p 46633
26/06/2015 146.75p 148.50p 145.95p 148.00p 97189
25/06/2015 144.50p 147.63p 144.50p 147.25p 16198
24/06/2015 146.75p 147.75p 145.50p 147.75p 12854
23/06/2015 145.00p 148.50p 144.10p 147.50p 21043
22/06/2015 143.50p 146.00p 143.25p 145.00p 337150
19/06/2015 143.25p 148.50p 142.69p 144.00p 529893
18/06/2015 144.00p 146.00p 140.27p 145.50p 235847
17/06/2015 144.00p 147.00p 141.25p 145.00p 112360
16/06/2015 143.50p 145.75p 142.55p 143.00p 56642
15/06/2015 140.00p 146.25p 140.00p 143.00p 321752
12/06/2015 143.00p 144.50p 140.25p 142.50p 95151
11/06/2015 142.75p 143.30p 141.38p 142.25p 81222
10/06/2015 141.25p 142.22p 141.00p 141.75p 29762
09/06/2015 142.00p 142.00p 140.00p 141.75p 160689
08/06/2015 139.75p 140.75p 139.50p 139.75p 16342
05/06/2015 139.75p 142.00p 138.28p 139.75p 109398
04/06/2015 138.75p 141.00p 138.50p 139.75p 105172
03/06/2015 145.00p 145.00p 140.50p 140.50p 43218
02/06/2015 141.50p 145.00p 139.75p 144.25p 116005
01/06/2015 141.75p 143.00p 139.25p 141.75p 82083

*Close Price adjusted for both dividends and splits