TT Electronics (TTG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits