TT Electronics (TTG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
27/02/2025 83.00p 84.80p 81.60p 84.60p 1565839
26/02/2025 81.80p 83.00p 79.79p 82.20p 607729
25/02/2025 76.00p 81.80p 70.60p 81.80p 4677249
24/02/2025 85.00p 85.00p 83.00p 84.00p 1256664
21/02/2025 86.00p 86.00p 82.60p 83.40p 1024029
20/02/2025 85.00p 87.20p 82.60p 82.60p 785599
19/02/2025 88.00p 88.00p 85.00p 85.00p 672938
18/02/2025 86.20p 87.80p 85.20p 86.20p 235078
17/02/2025 85.20p 87.00p 84.40p 86.20p 215565
14/02/2025 88.00p 88.00p 84.20p 85.20p 456061
13/02/2025 87.60p 87.60p 84.00p 84.20p 667907
12/02/2025 87.00p 90.00p 85.40p 87.00p 217838
11/02/2025 87.40p 90.20p 85.40p 88.00p 317963
10/02/2025 86.00p 90.40p 84.80p 88.00p 1224159
07/02/2025 86.00p 87.20p 84.80p 85.60p 338046
06/02/2025 87.00p 87.40p 85.60p 86.40p 224011
05/02/2025 87.20p 88.80p 87.00p 87.20p 116866
04/02/2025 88.00p 90.40p 87.00p 87.60p 158383
03/02/2025 88.00p 92.40p 88.00p 88.40p 382000
31/01/2025 87.40p 91.60p 87.00p 91.00p 484189
30/01/2025 89.00p 93.80p 87.80p 89.40p 235965
29/01/2025 88.00p 90.00p 87.20p 89.40p 821773
28/01/2025 88.60p 89.96p 87.80p 88.00p 102204
27/01/2025 89.60p 90.60p 88.00p 88.80p 300108
24/01/2025 90.20p 90.80p 88.20p 89.40p 140164
23/01/2025 89.40p 93.60p 88.20p 90.00p 435536
22/01/2025 90.00p 94.00p 88.60p 88.80p 403507
21/01/2025 90.00p 93.20p 88.60p 90.00p 208944
20/01/2025 87.60p 91.80p 87.60p 89.00p 730319
17/01/2025 90.00p 90.00p 87.80p 88.00p 228824
16/01/2025 89.40p 93.40p 87.60p 89.20p 232391
15/01/2025 89.20p 93.80p 89.20p 90.20p 413955
14/01/2025 91.60p 92.60p 89.60p 89.60p 364140
13/01/2025 94.80p 94.80p 91.60p 91.80p 285491
10/01/2025 98.00p 98.00p 93.40p 94.20p 498575
09/01/2025 97.20p 100.50p 93.80p 96.40p 648762
08/01/2025 103.00p 105.50p 95.40p 95.40p 327941
07/01/2025 103.00p 106.50p 101.00p 102.00p 158452
06/01/2025 102.50p 106.50p 101.00p 103.00p 135404
03/01/2025 104.00p 108.00p 102.00p 102.50p 139004
02/01/2025 105.50p 108.00p 104.00p 104.00p 223940
31/12/2024 103.00p 106.00p 103.00p 106.00p 26862
30/12/2024 106.50p 108.50p 103.50p 105.00p 109872
27/12/2024 103.00p 109.00p 103.00p 105.50p 113086
24/12/2024 110.00p 110.00p 104.50p 107.00p 52996
23/12/2024 106.50p 110.00p 105.00p 106.00p 104620
20/12/2024 103.50p 106.50p 103.50p 106.50p 1415663
19/12/2024 105.50p 109.00p 101.50p 103.50p 3104694
18/12/2024 105.00p 107.50p 104.46p 106.00p 779632
17/12/2024 105.00p 110.00p 104.00p 105.00p 384541
16/12/2024 109.00p 110.00p 106.50p 106.50p 734445
13/12/2024 108.50p 109.21p 104.50p 107.00p 2136997
12/12/2024 118.50p 119.50p 90.00p 108.00p 9720832
11/12/2024 119.50p 121.00p 118.00p 118.50p 407417
10/12/2024 118.00p 121.50p 117.50p 120.50p 700214
09/12/2024 118.00p 119.50p 117.50p 119.00p 1390010
06/12/2024 118.50p 119.00p 117.00p 118.00p 566397
05/12/2024 118.00p 120.00p 117.50p 118.00p 320076
04/12/2024 117.00p 120.01p 117.00p 118.00p 512773
03/12/2024 116.00p 118.50p 115.50p 118.50p 1438978
02/12/2024 116.00p 122.00p 114.00p 116.00p 391331
29/11/2024 116.00p 118.00p 114.50p 117.50p 364477
28/11/2024 115.50p 117.50p 112.50p 116.00p 1329453
27/11/2024 115.00p 117.58p 114.00p 116.00p 1055501
26/11/2024 114.00p 116.50p 114.00p 115.00p 323118
25/11/2024 113.00p 116.00p 108.00p 115.00p 670384
22/11/2024 106.00p 111.50p 106.00p 110.00p 866376
21/11/2024 105.50p 109.50p 105.50p 109.00p 1097702
20/11/2024 107.00p 109.50p 104.50p 106.00p 1243741
19/11/2024 102.50p 109.00p 101.00p 107.00p 2145702
18/11/2024 110.00p 112.00p 100.50p 104.00p 1799179
15/11/2024 102.00p 123.00p 99.80p 111.00p 6167833
14/11/2024 71.00p 79.20p 71.00p 79.00p 2768104
13/11/2024 75.00p 76.00p 73.80p 74.80p 1314797
12/11/2024 75.00p 75.00p 71.40p 73.60p 750372
11/11/2024 74.20p 75.00p 72.80p 74.00p 782596
08/11/2024 79.00p 79.00p 73.60p 74.40p 371220
07/11/2024 74.40p 77.00p 73.00p 76.00p 1902892
06/11/2024 77.00p 78.40p 74.00p 74.40p 1868275
05/11/2024 77.80p 79.00p 76.40p 76.60p 572625
04/11/2024 78.40p 80.68p 77.80p 77.80p 322222
01/11/2024 79.00p 80.80p 77.20p 78.80p 632836
31/10/2024 82.40p 83.80p 78.20p 79.00p 708303
30/10/2024 80.20p 85.60p 78.52p 82.40p 4076879
29/10/2024 85.00p 86.00p 80.00p 80.00p 909198
28/10/2024 84.00p 87.00p 84.00p 86.00p 259407
25/10/2024 85.40p 87.00p 84.60p 85.00p 263346
24/10/2024 83.80p 87.83p 83.80p 84.00p 851173
23/10/2024 84.00p 87.44p 83.80p 84.00p 983391
22/10/2024 86.00p 87.80p 84.00p 84.80p 1833926
21/10/2024 89.00p 91.60p 86.28p 86.40p 517010
18/10/2024 90.40p 91.00p 87.94p 88.60p 881266
17/10/2024 90.80p 92.57p 90.20p 90.40p 482022
16/10/2024 92.00p 92.80p 90.60p 90.80p 614188
15/10/2024 91.80p 93.40p 90.20p 91.20p 445022
14/10/2024 92.00p 92.60p 90.20p 91.20p 151671
11/10/2024 94.00p 94.00p 89.80p 90.20p 378102
10/10/2024 95.00p 95.00p 89.80p 92.00p 279348
09/10/2024 92.00p 95.80p 92.00p 93.20p 356808
08/10/2024 99.00p 99.00p 92.20p 92.20p 545140
07/10/2024 99.00p 101.00p 97.00p 97.00p 1005857
04/10/2024 99.00p 100.50p 99.00p 99.80p 731144
03/10/2024 100.00p 100.50p 97.20p 100.00p 1764101
02/10/2024 98.60p 99.80p 98.00p 99.20p 688968
01/10/2024 95.40p 99.00p 95.00p 98.40p 754145
30/09/2024 91.00p 96.40p 91.00p 95.60p 661632
27/09/2024 92.40p 93.80p 91.20p 93.80p 1744570
26/09/2024 90.60p 93.60p 90.60p 92.40p 1362652
25/09/2024 86.00p 92.00p 86.00p 91.40p 1167962
24/09/2024 85.20p 88.80p 85.20p 88.80p 2086978
23/09/2024 87.00p 89.00p 85.60p 86.00p 5817568
20/09/2024 87.80p 89.80p 87.00p 87.00p 493396
19/09/2024 89.60p 90.20p 87.20p 88.80p 1020012
18/09/2024 88.00p 90.00p 88.00p 89.80p 1851915
17/09/2024 100.00p 100.00p 87.00p 89.40p 4305359
16/09/2024 100.00p 105.00p 89.20p 97.20p 6466132
13/09/2024 140.00p 143.00p 138.87p 142.00p 337450
12/09/2024 140.50p 142.50p 138.20p 139.50p 326654
11/09/2024 144.00p 146.00p 139.50p 141.50p 2241799
10/09/2024 146.00p 149.50p 143.50p 143.50p 569916
09/09/2024 152.00p 152.50p 145.50p 147.00p 98309
06/09/2024 148.00p 154.50p 147.00p 147.00p 685531
05/09/2024 148.00p 153.50p 148.00p 153.50p 472292
04/09/2024 156.00p 156.00p 148.50p 153.00p 174144
03/09/2024 155.00p 157.50p 153.90p 154.00p 873084
02/09/2024 162.00p 162.00p 155.50p 157.00p 216131
30/08/2024 158.00p 163.00p 158.00p 161.00p 130486
29/08/2024 158.50p 161.50p 158.50p 161.00p 236084
28/08/2024 165.00p 165.00p 160.00p 160.00p 925087
27/08/2024 166.00p 166.00p 162.00p 164.50p 174907
23/08/2024 165.00p 172.00p 162.50p 164.50p 1328996
22/08/2024 166.00p 171.00p 164.00p 169.00p 592617
21/08/2024 165.50p 169.75p 164.00p 167.00p 594991
20/08/2024 162.00p 169.50p 158.00p 165.00p 1891587
19/08/2024 158.50p 164.00p 158.50p 161.00p 668005
16/08/2024 160.00p 162.00p 154.50p 161.00p 559033
15/08/2024 151.00p 156.50p 148.50p 156.00p 183527
14/08/2024 160.00p 160.50p 151.00p 151.00p 769850
13/08/2024 145.50p 161.00p 145.00p 160.00p 926819
12/08/2024 148.00p 148.00p 142.87p 145.50p 440702
09/08/2024 142.00p 144.50p 140.00p 143.00p 187088
08/08/2024 142.00p 148.00p 137.95p 143.50p 428023
07/08/2024 139.00p 142.20p 136.00p 139.00p 175441
06/08/2024 136.00p 140.50p 135.50p 137.00p 213908
05/08/2024 143.00p 143.00p 135.00p 139.50p 190934
02/08/2024 143.00p 145.00p 139.00p 142.00p 413328
01/08/2024 152.00p 152.00p 143.00p 143.50p 138849
31/07/2024 147.00p 150.50p 146.50p 146.50p 298501
30/07/2024 154.00p 154.00p 147.50p 148.50p 24764
29/07/2024 154.00p 154.00p 148.50p 150.00p 114436
26/07/2024 153.00p 153.50p 149.45p 151.50p 145644
25/07/2024 150.00p 151.00p 147.50p 149.50p 200410
24/07/2024 154.00p 154.00p 150.50p 150.50p 65453
23/07/2024 149.00p 151.50p 149.00p 151.50p 156251
22/07/2024 150.50p 150.50p 148.50p 150.00p 112927
19/07/2024 150.50p 152.00p 147.50p 149.00p 417196
18/07/2024 149.00p 152.00p 148.50p 150.00p 52174
17/07/2024 152.00p 153.50p 149.50p 151.00p 386060
16/07/2024 149.50p 153.50p 148.00p 152.50p 54271
15/07/2024 150.50p 157.50p 148.50p 153.50p 203886
12/07/2024 155.00p 157.50p 153.05p 157.50p 233340
11/07/2024 153.00p 157.50p 151.50p 155.50p 441213
10/07/2024 148.00p 155.50p 146.54p 153.00p 710216
09/07/2024 145.00p 147.50p 144.00p 147.50p 210843
08/07/2024 147.00p 147.00p 144.00p 146.50p 160934
05/07/2024 146.00p 148.50p 146.00p 147.50p 496586
04/07/2024 152.00p 152.00p 146.00p 146.00p 791913
03/07/2024 146.00p 149.50p 146.00p 147.00p 48676
02/07/2024 147.50p 148.50p 145.00p 146.00p 26024
01/07/2024 145.00p 149.50p 145.00p 148.00p 529901
28/06/2024 145.50p 151.50p 143.50p 146.00p 92164
27/06/2024 147.00p 148.00p 144.00p 145.00p 127808
26/06/2024 149.50p 151.00p 144.68p 148.50p 279057
25/06/2024 155.00p 155.00p 149.00p 151.50p 241076
24/06/2024 154.00p 157.56p 152.00p 152.00p 525607
21/06/2024 159.00p 159.00p 152.50p 154.50p 39560
20/06/2024 155.00p 159.50p 152.50p 153.50p 51989
19/06/2024 152.50p 154.00p 151.50p 152.50p 41526
18/06/2024 158.00p 158.00p 152.00p 152.00p 500784
17/06/2024 156.50p 159.50p 153.35p 157.50p 145372
14/06/2024 150.00p 155.50p 150.00p 152.50p 280688
13/06/2024 150.50p 153.50p 149.50p 149.50p 56687
12/06/2024 149.00p 152.47p 149.00p 151.00p 191742
11/06/2024 150.00p 151.05p 148.65p 150.00p 261723
10/06/2024 153.50p 156.50p 149.50p 150.00p 187876
07/06/2024 149.00p 156.50p 149.00p 154.00p 265272
06/06/2024 151.50p 154.00p 149.00p 154.00p 335111
05/06/2024 150.00p 151.50p 148.50p 150.00p 603524
04/06/2024 151.50p 156.07p 150.00p 150.00p 229651
03/06/2024 151.00p 155.50p 151.00p 151.50p 283112
31/05/2024 153.00p 153.93p 150.00p 150.00p 473247
30/05/2024 156.00p 160.00p 151.50p 151.50p 555430
29/05/2024 156.00p 161.00p 156.00p 159.50p 136445
28/05/2024 159.00p 165.50p 158.50p 161.50p 294231
24/05/2024 159.00p 163.00p 159.00p 161.50p 47257
23/05/2024 156.00p 162.87p 156.00p 161.50p 107252
22/05/2024 156.00p 162.58p 156.00p 162.50p 216412
21/05/2024 154.00p 162.00p 154.00p 157.00p 213211
20/05/2024 154.00p 162.50p 154.00p 154.50p 71125
17/05/2024 158.50p 162.00p 154.00p 158.00p 293012

*Close Price adjusted for both dividends and splits