TT Electronics (TTG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
29/05/2015 142.00p 144.00p 141.00p 141.00p 26265
28/05/2015 144.00p 144.50p 141.27p 144.00p 31367
27/05/2015 144.00p 145.00p 141.30p 142.00p 87544
26/05/2015 146.25p 149.06p 142.00p 144.50p 67325
22/05/2015 150.00p 150.00p 146.00p 146.50p 47835
21/05/2015 145.75p 150.06p 144.44p 146.50p 50423
20/05/2015 150.00p 152.75p 146.20p 149.00p 1087757
19/05/2015 154.00p 154.75p 149.84p 151.50p 112175
18/05/2015 155.00p 155.00p 148.50p 151.50p 146512
15/05/2015 151.75p 158.00p 150.38p 152.75p 210006
14/05/2015 147.50p 152.00p 143.29p 152.00p 75690
13/05/2015 138.00p 146.75p 138.00p 145.25p 125003
12/05/2015 133.50p 146.00p 133.50p 140.75p 297955
11/05/2015 129.00p 135.00p 128.50p 133.00p 55947
08/05/2015 130.75p 132.88p 128.50p 131.00p 63767
07/05/2015 132.00p 134.00p 132.00p 132.00p 26134
06/05/2015 133.50p 133.50p 130.44p 133.25p 66250
05/05/2015 132.00p 135.00p 128.50p 131.25p 57166
01/05/2015 134.00p 134.75p 130.00p 130.00p 63646
30/04/2015 136.25p 136.75p 132.50p 133.75p 27684
29/04/2015 134.50p 135.75p 132.38p 134.50p 47826
28/04/2015 135.50p 141.25p 132.50p 132.50p 146313
27/04/2015 129.00p 135.75p 128.12p 134.00p 122301
24/04/2015 127.00p 129.00p 126.84p 129.00p 101370
23/04/2015 129.00p 129.00p 126.50p 127.00p 23287
22/04/2015 128.00p 128.00p 126.00p 127.50p 141689
21/04/2015 129.00p 129.50p 125.91p 127.75p 117168
20/04/2015 130.00p 135.15p 123.00p 128.25p 192384
17/04/2015 135.00p 135.75p 132.75p 132.75p 22413
16/04/2015 130.50p 134.00p 130.50p 133.00p 77783
15/04/2015 131.00p 135.80p 131.00p 131.75p 80917
14/04/2015 134.00p 136.25p 131.05p 133.25p 85662
13/04/2015 132.50p 137.50p 132.31p 133.25p 105280
10/04/2015 130.50p 134.94p 130.50p 131.25p 102900
09/04/2015 137.50p 137.50p 130.75p 132.50p 59443
08/04/2015 135.00p 135.75p 130.94p 132.75p 46307
07/04/2015 130.00p 134.00p 129.75p 129.75p 77178
02/04/2015 135.50p 135.50p 131.50p 132.12p 89502
01/04/2015 132.00p 135.50p 131.50p 132.50p 76429
31/03/2015 134.50p 136.25p 133.50p 133.50p 77170
30/03/2015 135.75p 137.00p 132.41p 136.00p 111091
27/03/2015 131.00p 134.54p 131.00p 132.00p 182132
26/03/2015 134.50p 134.88p 131.50p 132.00p 89478
25/03/2015 133.50p 137.00p 131.50p 135.00p 145205
24/03/2015 132.75p 134.00p 131.00p 131.25p 64116
23/03/2015 131.00p 133.50p 131.00p 132.25p 69361
20/03/2015 134.00p 134.00p 131.00p 131.75p 85127
19/03/2015 129.00p 133.25p 129.00p 132.25p 63513
18/03/2015 132.00p 133.00p 129.00p 131.00p 207591
17/03/2015 130.00p 132.00p 125.75p 131.00p 426049
16/03/2015 126.00p 129.00p 125.00p 125.00p 113971
13/03/2015 120.25p 128.00p 118.00p 126.00p 388252
12/03/2015 121.00p 123.00p 113.49p 118.00p 777847
11/03/2015 135.00p 135.00p 126.95p 129.50p 103842
10/03/2015 131.75p 134.50p 131.31p 132.50p 156605
09/03/2015 135.00p 135.00p 128.93p 133.00p 116467
06/03/2015 135.00p 135.00p 130.62p 134.00p 175590
05/03/2015 131.75p 135.00p 128.93p 134.75p 218707
04/03/2015 130.25p 132.25p 129.50p 130.50p 61467
03/03/2015 135.00p 135.00p 130.00p 131.50p 70386
02/03/2015 138.50p 138.50p 130.50p 132.00p 109956
27/02/2015 131.75p 137.86p 131.75p 133.00p 79174
26/02/2015 138.50p 138.50p 133.25p 136.00p 165300
25/02/2015 136.50p 139.00p 133.00p 138.75p 221544
24/02/2015 132.00p 136.50p 131.38p 134.25p 178216
23/02/2015 126.00p 131.40p 123.87p 131.00p 165986
20/02/2015 125.00p 126.00p 123.25p 125.25p 64805
19/02/2015 125.00p 125.00p 122.00p 123.75p 86810
18/02/2015 127.00p 127.00p 121.25p 124.50p 222149
17/02/2015 123.75p 125.75p 122.75p 125.75p 67302
16/02/2015 125.00p 125.50p 121.33p 123.75p 86288
13/02/2015 119.00p 125.00p 117.75p 124.75p 199351
12/02/2015 118.75p 121.00p 118.25p 119.50p 82491
11/02/2015 120.00p 121.25p 117.62p 119.00p 255212
10/02/2015 118.25p 121.50p 118.25p 119.50p 152285
09/02/2015 120.00p 122.19p 118.25p 120.25p 204529
06/02/2015 117.00p 120.75p 116.56p 120.75p 207243
05/02/2015 114.00p 117.00p 110.50p 116.25p 203512
04/02/2015 112.50p 113.50p 111.25p 113.50p 73982
03/02/2015 112.50p 112.50p 111.00p 112.00p 29044
02/02/2015 112.25p 112.25p 109.00p 110.75p 88760
30/01/2015 112.50p 112.50p 108.44p 110.50p 57411
29/01/2015 110.25p 112.06p 107.50p 109.50p 145669
28/01/2015 114.00p 114.00p 110.75p 111.50p 144964
27/01/2015 109.75p 113.50p 109.39p 113.50p 164761
26/01/2015 108.50p 111.55p 108.50p 109.50p 128280
23/01/2015 113.00p 113.00p 108.25p 109.50p 98515
22/01/2015 107.25p 112.00p 107.25p 111.00p 331265
21/01/2015 111.50p 111.50p 109.38p 110.75p 63866
20/01/2015 111.50p 111.50p 110.13p 111.00p 67794
19/01/2015 108.25p 111.00p 107.25p 111.00p 290805
16/01/2015 108.00p 108.25p 107.00p 107.75p 736609
15/01/2015 111.00p 112.25p 108.00p 109.00p 195612
14/01/2015 114.00p 114.00p 108.75p 108.75p 150607
13/01/2015 112.75p 112.75p 111.05p 111.25p 45406
12/01/2015 111.75p 112.87p 111.00p 111.25p 148740
09/01/2015 110.00p 113.50p 110.00p 111.50p 216311
08/01/2015 108.00p 113.75p 107.06p 113.75p 411058
07/01/2015 106.00p 108.00p 103.75p 107.50p 135250
06/01/2015 106.00p 106.00p 102.50p 105.50p 164688
05/01/2015 106.00p 106.00p 102.50p 103.00p 288253
02/01/2015 103.50p 105.75p 102.36p 105.75p 119800
31/12/2014 101.00p 103.50p 100.42p 103.50p 14244
30/12/2014 101.50p 103.25p 99.50p 101.00p 119448
29/12/2014 101.00p 101.50p 96.00p 101.50p 140826
24/12/2014 96.00p 100.45p 96.00p 100.00p 100809
23/12/2014 100.50p 100.50p 97.00p 98.00p 202562
22/12/2014 100.00p 100.00p 96.75p 97.75p 216474
19/12/2014 99.50p 99.50p 97.50p 97.75p 205852
18/12/2014 97.00p 99.31p 97.00p 98.25p 212482
17/12/2014 98.00p 99.75p 98.00p 99.50p 103306
16/12/2014 98.00p 99.75p 98.00p 98.50p 1265147
15/12/2014 100.00p 100.30p 98.71p 99.00p 1310892
12/12/2014 102.00p 102.00p 97.30p 98.75p 980019
11/12/2014 102.75p 104.25p 101.50p 101.50p 2054536
10/12/2014 104.00p 105.25p 102.50p 103.25p 939742
09/12/2014 106.00p 106.00p 103.15p 103.25p 63257
08/12/2014 109.00p 109.00p 105.00p 105.75p 114406
05/12/2014 109.00p 109.00p 105.75p 106.50p 180526
04/12/2014 106.75p 108.09p 104.25p 105.50p 934974
03/12/2014 104.00p 107.50p 104.00p 107.25p 419049
02/12/2014 107.00p 107.50p 105.25p 105.50p 328754
01/12/2014 103.25p 105.56p 102.60p 104.00p 198939
28/11/2014 102.75p 105.00p 102.75p 104.50p 579111
27/11/2014 107.00p 107.00p 102.50p 103.50p 701369
26/11/2014 105.50p 106.26p 102.34p 102.75p 248084
25/11/2014 106.00p 109.00p 103.00p 105.00p 233863
24/11/2014 109.00p 109.00p 106.00p 106.75p 472040
21/11/2014 105.25p 107.85p 105.25p 107.00p 334557
20/11/2014 108.00p 108.00p 106.25p 107.00p 232944
19/11/2014 106.00p 107.57p 106.00p 107.00p 178381
18/11/2014 109.00p 109.00p 106.00p 107.00p 345879
17/11/2014 105.50p 108.04p 105.50p 107.00p 412352
14/11/2014 107.00p 109.00p 107.00p 107.00p 598655
13/11/2014 106.00p 109.00p 105.25p 107.00p 767374
12/11/2014 106.00p 106.67p 105.00p 105.75p 2372054
11/11/2014 102.50p 107.75p 102.50p 105.25p 1432956
10/11/2014 102.50p 106.50p 102.50p 103.25p 557675
07/11/2014 103.50p 106.75p 102.40p 103.75p 1208972
06/11/2014 105.75p 108.03p 101.50p 103.25p 2501627
05/11/2014 112.50p 113.09p 105.00p 105.00p 2273830
04/11/2014 115.25p 129.15p 108.37p 112.50p 10943041
03/11/2014 169.75p 170.00p 162.00p 162.50p 157963
31/10/2014 169.75p 171.75p 166.75p 167.50p 198059
30/10/2014 163.25p 169.00p 163.25p 166.25p 76438
29/10/2014 157.00p 167.75p 157.00p 165.00p 178299
28/10/2014 158.00p 162.75p 157.25p 160.25p 215633
27/10/2014 165.00p 165.25p 156.50p 158.00p 130479
24/10/2014 159.00p 167.00p 154.00p 165.25p 155426
23/10/2014 155.75p 159.25p 152.25p 158.00p 141849
22/10/2014 150.25p 155.75p 150.25p 155.00p 119250
21/10/2014 149.00p 152.75p 145.50p 152.25p 190944
20/10/2014 147.00p 151.50p 146.44p 149.00p 85840
17/10/2014 145.25p 151.13p 145.00p 148.25p 171472
16/10/2014 145.25p 148.00p 144.25p 147.00p 533556
15/10/2014 144.25p 149.75p 144.25p 148.00p 77378
14/10/2014 147.50p 149.31p 145.00p 147.75p 268708
13/10/2014 146.25p 151.34p 145.00p 146.00p 285436
10/10/2014 147.25p 155.00p 145.36p 149.50p 448851
09/10/2014 153.25p 155.50p 150.00p 150.50p 752941
08/10/2014 159.00p 159.31p 152.50p 153.50p 802633
07/10/2014 163.00p 164.56p 160.00p 160.00p 486595
06/10/2014 165.00p 168.38p 163.00p 163.75p 316906
03/10/2014 165.25p 167.55p 165.00p 165.00p 104096
02/10/2014 170.00p 170.00p 164.75p 166.00p 234727
01/10/2014 166.50p 168.25p 166.50p 167.50p 381596
30/09/2014 167.00p 169.00p 166.67p 166.75p 147912
29/09/2014 168.00p 172.00p 167.25p 167.50p 154518
26/09/2014 168.25p 171.75p 168.00p 168.00p 390346
25/09/2014 170.00p 172.00p 168.00p 171.00p 150777
24/09/2014 172.25p 172.75p 169.00p 170.75p 503247
23/09/2014 174.00p 175.64p 169.00p 173.75p 226449
22/09/2014 177.75p 179.25p 172.00p 174.00p 190957
19/09/2014 170.75p 180.00p 168.52p 175.25p 1019476
18/09/2014 168.00p 170.00p 167.00p 167.00p 82988
17/09/2014 170.25p 172.00p 168.00p 168.50p 179376
16/09/2014 170.00p 172.50p 168.00p 168.50p 96584
15/09/2014 168.25p 171.75p 168.25p 170.25p 85802
12/09/2014 170.00p 172.00p 170.00p 171.00p 105757
11/09/2014 168.00p 172.00p 168.00p 170.50p 321105
10/09/2014 172.00p 172.00p 166.75p 168.00p 588013
09/09/2014 172.00p 172.00p 169.00p 170.00p 160391
08/09/2014 171.75p 171.75p 169.00p 171.50p 172689
05/09/2014 171.75p 171.77p 169.00p 170.25p 69461
04/09/2014 171.75p 171.99p 170.00p 170.75p 74252
03/09/2014 170.00p 171.31p 169.75p 169.75p 54213
02/09/2014 172.00p 172.00p 169.50p 169.50p 68277
01/09/2014 171.00p 171.95p 170.00p 170.00p 215844
29/08/2014 171.75p 171.75p 169.50p 170.00p 195725
28/08/2014 170.00p 170.00p 167.25p 169.25p 627476
27/08/2014 169.00p 171.75p 167.50p 167.50p 121004
26/08/2014 169.00p 174.00p 169.00p 169.50p 189264
22/08/2014 165.50p 174.75p 165.40p 170.75p 2167353
21/08/2014 168.50p 168.86p 165.00p 166.00p 501689
20/08/2014 167.50p 173.00p 167.50p 169.00p 524507
19/08/2014 185.00p 185.00p 168.73p 169.00p 721994
18/08/2014 185.00p 187.00p 180.00p 187.00p 83377
15/08/2014 186.00p 186.57p 182.50p 182.50p 48782
14/08/2014 185.50p 186.26p 184.50p 184.75p 26768
13/08/2014 180.75p 186.00p 180.25p 185.00p 45785

*Close Price adjusted for both dividends and splits