TT Electronics (TTG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
12/08/2014 175.25p 183.50p 175.25p 182.50p 1475942
11/08/2014 175.25p 180.56p 175.25p 179.50p 94649
08/08/2014 178.25p 178.99p 176.00p 178.50p 40218
07/08/2014 178.50p 180.75p 175.00p 178.50p 111648
06/08/2014 180.50p 183.38p 175.76p 178.00p 156868
05/08/2014 183.00p 183.75p 180.00p 181.25p 60869
04/08/2014 183.00p 185.25p 181.50p 183.25p 93434
01/08/2014 183.25p 185.50p 181.00p 183.00p 83086
31/07/2014 183.25p 187.20p 183.00p 185.00p 85663
30/07/2014 184.25p 188.03p 183.75p 184.00p 1202793
29/07/2014 188.75p 189.25p 185.00p 185.00p 69851
28/07/2014 185.75p 188.00p 184.25p 187.75p 71883
25/07/2014 188.00p 190.31p 185.70p 188.00p 57093
24/07/2014 192.25p 192.25p 188.75p 190.00p 262580
23/07/2014 194.00p 194.00p 189.86p 191.25p 74781
22/07/2014 193.00p 193.00p 188.50p 190.00p 110041
21/07/2014 192.25p 192.35p 187.31p 190.50p 52971
18/07/2014 198.00p 198.00p 190.75p 192.25p 51650
17/07/2014 197.75p 197.75p 191.00p 193.00p 46002
16/07/2014 197.75p 197.75p 191.00p 192.50p 124804
15/07/2014 195.00p 195.93p 189.50p 189.50p 58473
14/07/2014 190.50p 195.05p 190.50p 191.00p 58664
11/07/2014 194.50p 194.50p 188.00p 191.00p 137578
10/07/2014 195.00p 197.75p 188.00p 188.00p 253293
09/07/2014 195.00p 200.95p 194.50p 194.50p 115069
08/07/2014 200.50p 203.13p 197.25p 198.75p 175937
07/07/2014 203.00p 204.28p 200.00p 203.00p 56444
04/07/2014 210.25p 210.25p 203.25p 203.50p 117210
03/07/2014 206.25p 210.00p 205.50p 207.25p 46834
02/07/2014 205.75p 209.95p 205.75p 207.00p 176027
01/07/2014 204.75p 211.50p 204.75p 209.00p 230298
30/06/2014 195.75p 208.00p 195.75p 207.00p 311996
27/06/2014 194.50p 203.00p 194.50p 202.50p 116169
26/06/2014 192.00p 196.75p 192.00p 196.50p 96094
25/06/2014 195.75p 195.75p 191.00p 192.25p 142631
24/06/2014 192.75p 195.00p 192.00p 192.25p 74174
23/06/2014 199.75p 199.75p 193.75p 195.00p 34293
20/06/2014 191.25p 199.09p 191.25p 195.25p 211121
19/06/2014 199.75p 199.75p 191.75p 192.25p 1947825
18/06/2014 195.75p 198.75p 194.85p 197.00p 2975910
17/06/2014 199.25p 201.00p 193.44p 195.00p 202712
16/06/2014 206.75p 206.75p 199.00p 199.25p 427915
13/06/2014 203.00p 203.75p 200.25p 201.75p 62383
12/06/2014 208.00p 208.00p 201.25p 202.75p 289249
11/06/2014 206.00p 207.00p 204.00p 205.50p 6566391
10/06/2014 207.50p 208.00p 206.00p 207.00p 33157
09/06/2014 208.25p 208.25p 205.67p 208.00p 128508
06/06/2014 206.50p 208.75p 206.00p 207.00p 116579
05/06/2014 201.00p 207.00p 201.00p 206.00p 95061
04/06/2014 201.00p 207.00p 200.00p 206.00p 541241
03/06/2014 204.25p 204.25p 198.25p 200.00p 163071
02/06/2014 206.00p 206.25p 202.00p 204.00p 194057
30/05/2014 208.75p 209.00p 204.50p 206.50p 99691
29/05/2014 206.75p 207.50p 204.78p 206.00p 76800
28/05/2014 204.75p 207.25p 203.00p 205.25p 91969
27/05/2014 207.00p 208.34p 205.00p 205.50p 109041
23/05/2014 208.75p 208.75p 203.38p 205.25p 97083
22/05/2014 209.00p 209.00p 206.00p 206.25p 120938
21/05/2014 205.00p 208.63p 204.75p 207.00p 149275
20/05/2014 208.50p 209.00p 206.00p 207.25p 146403
19/05/2014 207.25p 211.25p 206.62p 208.00p 50336
16/05/2014 208.00p 210.94p 206.00p 206.00p 65498
15/05/2014 211.75p 214.51p 207.00p 207.00p 1381867
14/05/2014 221.75p 221.75p 212.98p 214.50p 97810
13/05/2014 221.50p 221.50p 217.00p 217.00p 55724
12/05/2014 215.00p 221.75p 215.00p 220.50p 190190
09/05/2014 212.00p 218.00p 212.00p 216.75p 100705
08/05/2014 212.25p 214.75p 211.75p 214.00p 107341
07/05/2014 210.50p 212.25p 208.81p 212.25p 43381
06/05/2014 211.75p 212.00p 209.12p 210.25p 117556
02/05/2014 207.25p 210.26p 207.00p 209.50p 41998
01/05/2014 210.00p 211.98p 207.25p 207.25p 47230
30/04/2014 207.00p 209.50p 205.59p 209.50p 206625
29/04/2014 207.00p 210.75p 204.92p 206.50p 598708
28/04/2014 205.50p 206.50p 202.50p 205.00p 910456
25/04/2014 206.00p 206.00p 200.50p 202.50p 83921
24/04/2014 202.00p 207.47p 200.25p 204.00p 2819112
23/04/2014 205.75p 211.38p 203.25p 204.75p 691304
22/04/2014 203.25p 211.00p 203.25p 211.00p 73621
17/04/2014 207.00p 209.00p 206.44p 208.75p 75283
16/04/2014 203.25p 206.75p 202.25p 206.00p 168060
15/04/2014 206.25p 206.75p 201.93p 204.50p 119279
14/04/2014 211.75p 213.00p 193.00p 207.75p 353005
11/04/2014 217.00p 218.50p 210.25p 213.00p 69507
10/04/2014 220.75p 221.75p 217.75p 218.50p 73583
09/04/2014 221.75p 221.75p 215.24p 218.25p 33632
08/04/2014 218.75p 220.50p 216.43p 217.00p 103613
07/04/2014 221.75p 221.75p 214.50p 218.00p 89784
04/04/2014 220.00p 220.00p 216.75p 218.25p 440372
03/04/2014 221.75p 221.75p 217.38p 220.00p 246868
02/04/2014 219.75p 221.25p 216.50p 220.50p 108286
01/04/2014 215.50p 219.50p 213.75p 218.50p 82083
31/03/2014 212.25p 216.95p 212.25p 214.00p 281510
28/03/2014 215.25p 215.75p 212.15p 213.25p 142014
27/03/2014 219.00p 219.00p 212.00p 213.00p 528451
26/03/2014 219.00p 219.75p 217.19p 217.25p 68782
25/03/2014 217.75p 218.50p 216.75p 218.00p 329602
24/03/2014 214.75p 217.75p 213.25p 215.75p 130644
21/03/2014 219.25p 221.13p 213.25p 213.25p 3059127
20/03/2014 217.25p 221.25p 217.25p 221.25p 2087969
19/03/2014 221.75p 221.75p 217.50p 220.50p 78794
18/03/2014 222.75p 222.75p 217.43p 219.00p 91484
17/03/2014 222.25p 222.25p 219.00p 222.00p 100056
14/03/2014 220.25p 221.25p 218.05p 219.50p 227290
13/03/2014 225.00p 225.00p 217.25p 221.25p 99458
12/03/2014 222.75p 222.75p 218.50p 221.25p 103727
11/03/2014 222.25p 222.25p 220.00p 221.50p 63753
10/03/2014 221.75p 222.25p 217.75p 220.25p 101915
07/03/2014 222.50p 223.50p 218.75p 219.75p 100825
06/03/2014 223.25p 223.25p 219.50p 222.50p 32456
05/03/2014 220.75p 220.75p 217.00p 219.75p 56200
04/03/2014 220.50p 223.46p 218.25p 219.75p 149288
03/03/2014 218.00p 222.50p 215.67p 219.25p 157388
28/02/2014 217.75p 222.75p 216.25p 222.75p 75673
27/02/2014 219.25p 220.00p 218.25p 220.00p 37709
26/02/2014 215.75p 222.78p 215.75p 220.25p 131884
25/02/2014 222.25p 223.50p 216.75p 217.25p 102756
24/02/2014 222.00p 222.85p 218.60p 221.25p 58733
21/02/2014 220.75p 221.98p 218.00p 221.00p 80045
20/02/2014 219.00p 219.50p 217.00p 218.00p 89572
19/02/2014 220.50p 223.00p 218.21p 220.25p 66903
18/02/2014 221.75p 223.00p 218.53p 221.25p 56943
17/02/2014 218.75p 221.50p 216.29p 219.50p 300828
14/02/2014 213.50p 219.25p 213.50p 218.00p 136454
13/02/2014 213.75p 214.75p 212.75p 214.00p 18275
12/02/2014 214.75p 216.75p 213.00p 214.75p 87035
11/02/2014 213.25p 218.50p 213.25p 214.25p 217870
10/02/2014 213.25p 217.00p 213.25p 215.75p 95210
07/02/2014 211.25p 213.58p 210.69p 212.00p 66229
06/02/2014 216.75p 216.91p 209.00p 211.25p 640170
05/02/2014 207.75p 215.00p 205.50p 214.25p 520311
04/02/2014 207.00p 207.50p 201.50p 205.50p 123448
03/02/2014 207.75p 207.75p 205.24p 207.50p 115029
31/01/2014 207.75p 207.75p 203.50p 206.75p 74618
30/01/2014 207.75p 207.75p 205.00p 206.50p 410094
29/01/2014 203.25p 207.12p 203.25p 205.75p 178061
28/01/2014 205.75p 206.00p 201.25p 204.50p 184278
27/01/2014 202.75p 204.83p 198.00p 201.25p 205766
24/01/2014 202.50p 209.61p 202.50p 205.25p 304800
23/01/2014 206.75p 208.50p 200.75p 204.00p 378273
22/01/2014 204.75p 205.75p 200.00p 200.75p 47876
21/01/2014 203.50p 203.75p 200.34p 203.00p 82583
20/01/2014 200.75p 205.00p 200.00p 203.50p 317315
17/01/2014 202.75p 207.00p 200.00p 205.00p 405113
16/01/2014 203.00p 206.68p 199.42p 204.00p 3830665
15/01/2014 204.00p 208.00p 199.83p 204.00p 452038
14/01/2014 195.00p 202.00p 195.00p 201.00p 2571946
13/01/2014 196.00p 204.25p 193.00p 197.00p 1476131
10/01/2014 190.00p 194.25p 184.50p 193.50p 1547507
09/01/2014 194.75p 195.00p 193.50p 194.75p 53750
08/01/2014 193.50p 195.00p 192.75p 194.00p 752182
07/01/2014 192.50p 193.25p 192.50p 193.00p 137566
06/01/2014 192.75p 194.03p 190.25p 193.00p 250321
03/01/2014 195.50p 196.25p 193.00p 193.50p 95608
02/01/2014 197.75p 197.75p 194.25p 195.50p 32188
31/12/2013 196.75p 198.00p 196.31p 197.00p 26450
30/12/2013 187.75p 198.00p 187.75p 197.25p 295102
27/12/2013 189.25p 190.00p 185.00p 189.50p 54251
24/12/2013 186.00p 189.75p 185.50p 188.50p 201517
23/12/2013 189.25p 189.75p 185.78p 188.00p 130237
20/12/2013 193.50p 196.13p 187.00p 189.25p 140874
19/12/2013 195.25p 196.38p 193.31p 194.50p 118485
18/12/2013 194.00p 198.00p 192.50p 195.50p 607179
17/12/2013 193.00p 194.25p 191.75p 192.75p 56663
16/12/2013 195.00p 195.00p 190.62p 193.00p 40745
13/12/2013 195.00p 195.00p 191.88p 193.75p 29848
12/12/2013 195.00p 196.50p 190.00p 193.00p 336804
11/12/2013 197.25p 197.75p 193.00p 196.50p 86245
10/12/2013 190.25p 195.50p 190.25p 195.00p 83294
09/12/2013 195.00p 195.50p 190.50p 191.75p 1310462
06/12/2013 193.75p 196.00p 191.75p 195.00p 24159
05/12/2013 190.50p 196.00p 189.50p 191.75p 159236
04/12/2013 192.50p 194.00p 189.90p 191.50p 1528335
03/12/2013 196.50p 199.25p 192.25p 194.50p 437546
02/12/2013 196.00p 197.00p 193.00p 193.00p 1279472
29/11/2013 198.00p 199.25p 196.00p 197.00p 71598
28/11/2013 197.00p 200.98p 194.25p 199.25p 119796
27/11/2013 193.25p 196.00p 193.25p 194.25p 478809
26/11/2013 192.50p 195.50p 191.82p 193.75p 163767
25/11/2013 192.25p 192.25p 191.00p 191.25p 427163
22/11/2013 186.25p 192.50p 186.25p 191.00p 79591
21/11/2013 187.75p 192.06p 187.75p 190.00p 1970728
20/11/2013 189.50p 190.94p 188.00p 188.25p 135319
19/11/2013 190.25p 191.00p 188.00p 190.50p 65613
18/11/2013 191.50p 193.50p 190.00p 191.00p 333366
15/11/2013 191.75p 192.62p 191.00p 192.00p 179731
14/11/2013 191.00p 194.25p 191.00p 192.00p 71737
13/11/2013 192.50p 192.50p 190.00p 191.00p 108817
12/11/2013 189.00p 194.50p 183.50p 192.00p 2519954
11/11/2013 192.00p 196.75p 192.00p 194.50p 158804
08/11/2013 194.00p 194.50p 191.16p 193.50p 149773
07/11/2013 195.50p 196.50p 194.00p 194.00p 101971
06/11/2013 197.00p 197.75p 194.75p 196.25p 90499
05/11/2013 195.75p 198.44p 194.25p 196.00p 135309
04/11/2013 195.50p 197.35p 193.75p 195.25p 159396
01/11/2013 204.00p 204.00p 194.75p 195.75p 100386
31/10/2013 199.50p 202.75p 198.75p 199.00p 1236878
30/10/2013 199.75p 203.75p 198.07p 201.00p 86868
29/10/2013 203.25p 203.25p 198.50p 199.75p 89882
28/10/2013 203.50p 203.50p 198.53p 200.25p 144103

*Close Price adjusted for both dividends and splits