TT Electronics (TTG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
25/10/2013 200.75p 204.30p 199.00p 202.00p 299735
24/10/2013 199.50p 200.50p 197.50p 200.00p 164560
23/10/2013 199.00p 199.00p 197.45p 199.00p 88063
22/10/2013 198.75p 200.06p 197.00p 198.75p 296144
21/10/2013 199.00p 199.75p 196.40p 199.50p 403874
18/10/2013 194.00p 200.00p 194.00p 199.75p 3449854
17/10/2013 197.50p 200.00p 195.50p 198.75p 346607
16/10/2013 198.50p 199.74p 194.96p 198.50p 188102
15/10/2013 189.00p 198.75p 189.00p 195.75p 590152
14/10/2013 191.75p 196.75p 191.75p 193.50p 31607
11/10/2013 190.75p 194.60p 190.75p 192.50p 32658
10/10/2013 193.00p 193.00p 188.25p 191.50p 435730
09/10/2013 187.50p 190.41p 187.50p 190.25p 183316
08/10/2013 190.25p 192.00p 189.89p 190.00p 310123
07/10/2013 193.00p 193.00p 189.00p 191.00p 380601
04/10/2013 194.25p 194.25p 191.25p 192.25p 247916
03/10/2013 198.00p 198.00p 193.00p 193.00p 66028
02/10/2013 196.50p 196.50p 193.75p 193.75p 45907
01/10/2013 193.00p 197.00p 193.00p 196.25p 56828
30/09/2013 193.75p 195.25p 193.00p 193.50p 66907
27/09/2013 196.50p 196.50p 193.25p 193.25p 76719
26/09/2013 198.00p 198.13p 193.75p 196.25p 155744
25/09/2013 197.25p 199.50p 197.25p 197.25p 333095
24/09/2013 198.50p 198.75p 193.55p 198.50p 98368
23/09/2013 197.00p 199.75p 194.67p 198.75p 648711
20/09/2013 196.25p 199.06p 196.00p 198.00p 92420
19/09/2013 200.00p 200.00p 191.55p 197.50p 233065
18/09/2013 197.00p 200.00p 195.75p 200.00p 122950
17/09/2013 194.25p 197.00p 190.99p 197.00p 82759
16/09/2013 195.00p 197.00p 189.30p 197.00p 165503
13/09/2013 193.25p 195.00p 190.00p 194.75p 116336
12/09/2013 192.00p 194.50p 190.50p 194.25p 419374
11/09/2013 190.00p 191.00p 187.06p 191.00p 2315015
10/09/2013 188.00p 191.25p 186.50p 189.50p 71970
09/09/2013 186.00p 187.00p 185.50p 187.00p 66437
06/09/2013 185.75p 188.30p 184.75p 187.00p 72571
05/09/2013 186.25p 187.00p 184.75p 186.00p 169643
04/09/2013 186.50p 189.25p 185.75p 187.00p 131268
03/09/2013 188.00p 190.00p 185.75p 190.00p 53143
02/09/2013 188.00p 188.00p 185.13p 188.00p 116301
30/08/2013 188.00p 188.00p 185.50p 186.00p 814182
29/08/2013 190.50p 190.50p 185.50p 186.00p 951595
28/08/2013 187.00p 190.50p 184.00p 185.00p 271254
27/08/2013 189.50p 192.50p 187.25p 189.25p 1119979
23/08/2013 181.75p 189.75p 180.00p 186.50p 204126
22/08/2013 181.75p 183.00p 179.30p 182.75p 49559
21/08/2013 181.00p 182.00p 176.58p 181.75p 285463
20/08/2013 183.00p 188.00p 177.75p 180.00p 1031220
19/08/2013 187.75p 188.25p 184.50p 188.00p 675027
16/08/2013 189.00p 190.75p 185.00p 186.00p 113199
15/08/2013 189.00p 190.00p 183.25p 185.00p 135139
14/08/2013 190.75p 191.50p 188.25p 189.25p 40095
13/08/2013 189.00p 190.80p 187.25p 188.75p 389351
12/08/2013 191.25p 192.00p 187.50p 188.25p 106054
09/08/2013 192.00p 193.00p 190.25p 190.25p 227716
08/08/2013 185.00p 192.75p 185.00p 191.50p 136430
07/08/2013 187.25p 189.00p 185.00p 188.00p 114681
06/08/2013 184.00p 188.00p 182.25p 185.00p 206396
05/08/2013 180.00p 187.00p 178.25p 185.25p 288322
02/08/2013 176.50p 182.75p 173.50p 182.75p 285928
01/08/2013 175.00p 177.50p 172.50p 174.00p 313662
31/07/2013 174.00p 175.69p 170.25p 170.25p 188047
30/07/2013 173.75p 175.00p 172.75p 172.75p 201869
29/07/2013 169.50p 175.50p 169.50p 174.00p 994504
26/07/2013 165.50p 173.75p 165.00p 170.50p 276235
25/07/2013 158.00p 168.69p 157.50p 165.00p 348911
24/07/2013 160.00p 162.00p 159.00p 159.00p 37432
23/07/2013 161.50p 162.50p 161.00p 161.00p 637702
22/07/2013 161.00p 163.75p 158.93p 162.25p 150664
19/07/2013 158.00p 162.25p 158.00p 162.00p 61536
18/07/2013 158.00p 161.50p 158.00p 158.00p 134511
17/07/2013 160.00p 162.50p 158.50p 158.50p 43763
16/07/2013 161.25p 165.25p 160.25p 160.25p 52405
15/07/2013 162.00p 167.00p 160.75p 162.25p 137967
12/07/2013 161.75p 165.84p 161.75p 164.00p 144126
11/07/2013 162.25p 166.50p 162.25p 165.00p 1148483
10/07/2013 164.50p 166.50p 163.75p 164.50p 223103
09/07/2013 158.00p 165.25p 158.00p 163.00p 527162
08/07/2013 159.50p 164.00p 159.50p 161.00p 987124
05/07/2013 157.50p 164.00p 155.64p 164.00p 307976
04/07/2013 155.75p 158.00p 153.15p 158.00p 124634
03/07/2013 153.50p 156.50p 151.25p 156.50p 42587
02/07/2013 150.00p 152.97p 150.00p 151.25p 934747
01/07/2013 152.50p 153.00p 150.25p 152.00p 32315
28/06/2013 152.25p 154.00p 151.75p 153.00p 505225
27/06/2013 152.00p 153.00p 150.00p 150.50p 103164
26/06/2013 152.25p 154.50p 151.25p 152.00p 1484988
25/06/2013 151.50p 154.60p 151.00p 153.00p 651109
24/06/2013 154.25p 155.85p 151.75p 151.75p 159057
21/06/2013 151.00p 158.00p 151.00p 155.25p 226555
20/06/2013 152.25p 155.00p 151.50p 151.50p 53529
19/06/2013 150.50p 155.00p 150.44p 155.00p 39321
18/06/2013 150.25p 152.50p 148.00p 152.00p 44332
17/06/2013 151.00p 152.60p 150.50p 151.75p 63800
14/06/2013 148.00p 153.00p 148.00p 151.50p 854371
13/06/2013 155.00p 155.75p 148.25p 148.25p 357814
12/06/2013 157.25p 159.42p 155.00p 155.25p 66220
11/06/2013 162.25p 163.00p 156.69p 157.50p 73345
10/06/2013 162.00p 163.75p 162.00p 162.25p 181437
07/06/2013 168.00p 168.00p 162.25p 162.25p 73332
06/06/2013 169.50p 169.50p 165.50p 165.50p 61251
05/06/2013 173.75p 173.75p 168.00p 169.25p 51480
04/06/2013 170.00p 171.00p 168.25p 169.00p 374488
03/06/2013 178.00p 178.00p 169.28p 170.50p 108192
31/05/2013 176.25p 177.37p 171.00p 173.00p 279251
30/05/2013 175.00p 177.50p 171.69p 175.25p 202019
29/05/2013 175.00p 175.00p 171.00p 173.75p 539106
28/05/2013 175.00p 175.00p 170.05p 173.25p 72942
24/05/2013 173.00p 174.13p 170.75p 174.00p 598377
23/05/2013 175.00p 175.00p 169.00p 173.00p 252810
22/05/2013 177.50p 177.50p 174.50p 174.50p 1245786
21/05/2013 177.00p 177.00p 173.75p 175.00p 175936
20/05/2013 176.25p 176.75p 170.55p 176.00p 74730
17/05/2013 177.50p 177.50p 171.75p 176.00p 55228
16/05/2013 176.00p 177.00p 172.50p 175.25p 122983
15/05/2013 177.50p 177.50p 170.01p 176.00p 233909
14/05/2013 177.75p 178.75p 173.50p 177.25p 456178
13/05/2013 173.75p 177.75p 173.75p 177.75p 390122
10/05/2013 174.00p 175.75p 173.22p 175.50p 2120596
09/05/2013 172.75p 174.13p 172.63p 174.00p 290174
08/05/2013 173.75p 174.00p 168.62p 174.00p 1309196
07/05/2013 167.00p 172.55p 167.00p 168.00p 265766
03/05/2013 174.00p 174.00p 167.75p 167.75p 74319
02/05/2013 173.50p 173.50p 170.25p 172.00p 126457
01/05/2013 168.25p 173.00p 166.50p 172.00p 382041
30/04/2013 161.25p 168.58p 157.42p 166.50p 2105071
29/04/2013 161.00p 161.75p 155.25p 159.25p 391464
26/04/2013 161.50p 161.50p 159.50p 161.00p 71891
25/04/2013 161.00p 161.00p 157.75p 160.00p 279687
24/04/2013 157.25p 161.75p 157.25p 160.00p 2690723
23/04/2013 154.75p 159.00p 152.00p 158.75p 274212
22/04/2013 157.00p 157.25p 152.37p 157.25p 174932
19/04/2013 161.25p 162.25p 150.00p 157.00p 267163
18/04/2013 161.00p 162.25p 160.75p 162.25p 48423
17/04/2013 165.00p 165.00p 161.00p 161.00p 323361
16/04/2013 161.75p 164.75p 161.50p 164.75p 76741
15/04/2013 167.50p 167.50p 162.00p 164.25p 138310
12/04/2013 166.75p 167.75p 165.00p 166.00p 102137
11/04/2013 167.00p 169.00p 162.00p 167.00p 897814
10/04/2013 169.00p 169.00p 161.50p 166.00p 357509
09/04/2013 167.00p 168.25p 164.00p 165.50p 143980
08/04/2013 167.00p 167.00p 160.63p 165.75p 93166
05/04/2013 171.50p 171.50p 160.15p 164.50p 730751
04/04/2013 177.00p 177.00p 166.75p 167.00p 304744
03/04/2013 174.50p 176.00p 171.28p 173.00p 118053
02/04/2013 176.25p 177.00p 173.25p 176.00p 1187869
28/03/2013 174.50p 176.50p 171.47p 176.00p 304115
27/03/2013 177.00p 177.75p 173.00p 176.25p 228507
26/03/2013 173.25p 178.50p 172.25p 178.50p 128363
25/03/2013 171.75p 174.25p 171.50p 174.00p 1152006
22/03/2013 172.50p 172.53p 168.25p 170.50p 203461
21/03/2013 168.00p 173.00p 168.00p 172.25p 634905
20/03/2013 169.00p 170.00p 167.75p 170.00p 177242
19/03/2013 169.00p 171.50p 165.35p 169.00p 331740
18/03/2013 170.25p 172.75p 165.00p 168.50p 234723
15/03/2013 172.75p 173.25p 169.25p 171.75p 226256
14/03/2013 167.50p 172.50p 164.50p 172.50p 507862
13/03/2013 171.00p 171.00p 162.00p 164.50p 120129
12/03/2013 168.00p 170.45p 168.00p 169.00p 233084
11/03/2013 174.00p 174.00p 169.25p 170.75p 251182
08/03/2013 169.25p 173.75p 169.00p 173.75p 192166
07/03/2013 172.75p 172.75p 168.00p 169.25p 852585
06/03/2013 174.00p 174.00p 168.50p 173.25p 409803
05/03/2013 168.00p 172.25p 168.00p 171.00p 382743
04/03/2013 173.50p 173.50p 168.00p 168.00p 187011
01/03/2013 172.75p 173.75p 170.30p 172.25p 117869
28/02/2013 172.25p 172.87p 169.04p 172.75p 112774
27/02/2013 170.25p 172.91p 169.34p 171.75p 82237
26/02/2013 168.50p 174.00p 162.00p 171.50p 240754
25/02/2013 171.00p 175.00p 169.00p 169.00p 297678
22/02/2013 172.00p 175.00p 170.00p 173.00p 160140
21/02/2013 170.00p 172.00p 169.77p 170.00p 135464
20/02/2013 169.00p 172.00p 167.75p 172.00p 428867
19/02/2013 171.00p 171.00p 169.00p 169.50p 38075
18/02/2013 169.25p 171.00p 166.75p 169.00p 162464
15/02/2013 167.75p 170.50p 166.75p 170.50p 30524
14/02/2013 166.00p 169.00p 165.25p 169.00p 1324916
13/02/2013 166.00p 168.00p 165.00p 166.00p 113192
12/02/2013 166.00p 166.14p 162.25p 165.50p 273643
11/02/2013 166.25p 168.00p 163.00p 165.75p 46669
08/02/2013 165.75p 166.75p 163.75p 166.75p 63934
07/02/2013 163.75p 165.30p 161.47p 164.50p 122174
06/02/2013 163.75p 166.25p 163.00p 166.25p 43059
05/02/2013 163.50p 165.50p 162.35p 163.50p 48111
04/02/2013 164.75p 166.48p 161.35p 164.50p 104502
01/02/2013 161.25p 164.75p 160.00p 164.75p 515011
31/01/2013 161.25p 162.00p 159.90p 161.00p 138683
30/01/2013 161.50p 162.75p 161.00p 162.00p 742042
29/01/2013 162.75p 163.00p 161.00p 163.00p 54273
28/01/2013 161.25p 163.00p 159.00p 163.00p 385399
25/01/2013 163.50p 163.50p 161.00p 161.00p 175667
24/01/2013 162.75p 163.37p 160.09p 162.00p 188065
23/01/2013 159.75p 163.25p 159.25p 161.50p 227459
22/01/2013 159.25p 161.75p 159.25p 160.00p 147622
21/01/2013 160.00p 161.00p 159.00p 160.00p 59852
18/01/2013 163.00p 166.17p 154.50p 161.00p 189655
17/01/2013 159.75p 166.00p 157.83p 160.00p 281689
16/01/2013 155.00p 158.25p 155.00p 158.25p 129101
15/01/2013 160.25p 160.25p 155.00p 157.50p 159273
14/01/2013 157.75p 160.00p 156.73p 159.00p 260744

*Close Price adjusted for both dividends and splits