TT Electronics (TTG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
01/02/2024 146.60p 148.80p 144.20p 144.80p 630430
31/01/2024 145.20p 147.00p 145.20p 146.00p 44735
30/01/2024 146.00p 148.80p 144.40p 146.00p 240648
29/01/2024 149.00p 149.80p 144.20p 146.40p 430251
26/01/2024 148.60p 148.60p 146.65p 148.60p 29355
25/01/2024 149.00p 149.80p 146.20p 149.00p 13303
24/01/2024 146.20p 155.80p 145.00p 147.80p 414078
23/01/2024 153.60p 153.80p 145.20p 149.20p 468811
22/01/2024 152.00p 152.50p 150.00p 151.00p 88048
19/01/2024 150.20p 156.80p 150.00p 150.40p 69096
18/01/2024 152.00p 153.80p 149.00p 149.00p 82480
17/01/2024 157.00p 157.00p 145.00p 151.00p 130446
16/01/2024 164.00p 169.00p 157.00p 157.00p 63346
15/01/2024 160.60p 163.00p 158.80p 158.80p 55774
12/01/2024 160.60p 169.80p 160.40p 161.80p 22064
11/01/2024 165.00p 169.27p 159.00p 162.00p 376107
10/01/2024 163.00p 168.87p 163.00p 168.60p 1041743
09/01/2024 165.60p 169.80p 165.00p 165.20p 103747
08/01/2024 160.40p 169.80p 158.74p 169.00p 168464
05/01/2024 158.60p 160.00p 157.00p 158.00p 23320
04/01/2024 159.00p 160.00p 156.14p 158.80p 55752
03/01/2024 159.00p 159.00p 153.60p 155.00p 16827
02/01/2024 159.00p 159.00p 155.24p 157.60p 31939
29/12/2023 156.20p 156.25p 156.20p 156.20p 2818
28/12/2023 157.40p 158.80p 155.71p 157.40p 30677
27/12/2023 155.00p 158.80p 151.80p 156.80p 53749
22/12/2023 151.40p 153.00p 151.40p 153.00p 7143
21/12/2023 151.00p 154.80p 150.76p 151.00p 26192
20/12/2023 155.00p 155.00p 151.00p 151.00p 49215
19/12/2023 155.00p 155.00p 150.50p 152.00p 54205
18/12/2023 155.00p 155.00p 148.56p 152.40p 379916
15/12/2023 155.00p 155.00p 151.00p 155.00p 29621
14/12/2023 152.00p 155.00p 148.00p 155.00p 97868
13/12/2023 152.00p 152.00p 146.40p 147.40p 78179
12/12/2023 147.40p 150.00p 146.00p 148.40p 89786
11/12/2023 146.00p 148.00p 146.00p 147.20p 76300
08/12/2023 148.00p 148.00p 145.25p 148.00p 58303
07/12/2023 148.00p 148.00p 145.20p 147.20p 48773
06/12/2023 148.00p 148.00p 145.00p 146.40p 18549
05/12/2023 148.40p 152.49p 146.00p 148.60p 87994
04/12/2023 158.00p 158.00p 148.40p 148.40p 34015
01/12/2023 157.60p 157.60p 149.98p 154.00p 35673
30/11/2023 150.20p 155.80p 148.00p 148.00p 98764
29/11/2023 150.20p 154.80p 150.20p 152.00p 53934
28/11/2023 153.00p 156.80p 150.00p 150.00p 500873
27/11/2023 150.20p 156.00p 150.20p 156.00p 68581
24/11/2023 149.00p 155.40p 149.00p 155.40p 50094
23/11/2023 150.00p 154.80p 150.00p 150.00p 19251
22/11/2023 154.00p 164.20p 140.85p 153.00p 697680
21/11/2023 157.40p 162.97p 156.40p 161.60p 141478
20/11/2023 158.20p 164.20p 156.20p 156.20p 38645
17/11/2023 158.00p 163.80p 158.00p 159.20p 39385
16/11/2023 159.00p 163.80p 159.00p 163.00p 56098
15/11/2023 161.00p 162.60p 158.00p 160.20p 73524
14/11/2023 152.00p 162.40p 152.00p 160.40p 181839
13/11/2023 154.00p 154.00p 152.00p 153.00p 64779
10/11/2023 150.00p 155.50p 150.00p 152.80p 29114
09/11/2023 152.20p 164.20p 152.00p 153.80p 80715
08/11/2023 150.40p 160.80p 150.20p 150.40p 93609
07/11/2023 157.40p 157.40p 153.66p 156.40p 57949
06/11/2023 158.20p 161.80p 158.00p 158.00p 471740
03/11/2023 159.20p 160.80p 154.52p 157.60p 33059
02/11/2023 152.00p 158.80p 145.20p 154.00p 1192841
01/11/2023 161.00p 162.00p 146.95p 151.80p 175623
31/10/2023 162.00p 164.00p 157.00p 158.00p 63014
30/10/2023 163.60p 167.00p 160.00p 160.00p 32887
27/10/2023 162.20p 174.80p 162.20p 163.00p 5269
26/10/2023 171.80p 171.80p 164.40p 164.80p 530773
25/10/2023 170.80p 171.00p 162.20p 168.00p 28864
24/10/2023 162.20p 164.00p 162.10p 163.00p 32132
23/10/2023 170.00p 174.80p 162.00p 162.00p 1128205
20/10/2023 170.00p 171.60p 168.83p 169.00p 162868
19/10/2023 169.20p 170.80p 167.20p 170.80p 6129
18/10/2023 169.20p 176.40p 169.20p 170.80p 6736
17/10/2023 170.00p 173.40p 165.20p 170.00p 140415
16/10/2023 172.40p 173.80p 165.60p 170.00p 55103
13/10/2023 171.20p 175.80p 169.01p 170.00p 82626
12/10/2023 170.80p 173.80p 165.20p 171.00p 736011
11/10/2023 170.00p 173.11p 168.00p 170.00p 222188
10/10/2023 165.20p 170.20p 165.20p 166.00p 318071
09/10/2023 165.20p 170.00p 165.20p 169.60p 1183585
06/10/2023 170.00p 172.20p 165.20p 170.00p 46777
05/10/2023 166.00p 173.40p 166.00p 170.00p 76780
04/10/2023 168.20p 172.80p 168.00p 170.00p 39361
03/10/2023 168.20p 173.80p 168.20p 170.00p 893875
02/10/2023 168.20p 180.80p 168.20p 171.00p 327691
29/09/2023 170.00p 174.80p 170.00p 170.00p 10145
28/09/2023 172.00p 180.20p 170.20p 172.00p 281190
27/09/2023 171.60p 175.00p 171.00p 171.00p 47432
26/09/2023 177.00p 180.60p 168.40p 174.60p 59865
25/09/2023 170.00p 180.00p 170.00p 180.00p 2066638
22/09/2023 172.00p 179.80p 168.00p 171.00p 244511
21/09/2023 171.60p 175.19p 170.00p 172.00p 98040
20/09/2023 171.60p 179.80p 171.20p 172.60p 38682
19/09/2023 171.00p 179.80p 171.00p 172.00p 39877
18/09/2023 180.00p 180.00p 166.20p 172.60p 54084
15/09/2023 175.40p 176.85p 170.56p 171.60p 104885
14/09/2023 176.60p 176.60p 170.58p 174.00p 65896
13/09/2023 176.00p 178.20p 170.20p 172.20p 71085
12/09/2023 172.00p 177.60p 170.00p 170.00p 33940
11/09/2023 173.80p 175.50p 170.00p 170.60p 397601
08/09/2023 172.00p 176.20p 166.20p 171.00p 157989
07/09/2023 172.80p 179.00p 172.00p 172.00p 18595
06/09/2023 179.80p 179.80p 171.00p 172.00p 106731
05/09/2023 178.20p 179.80p 175.28p 178.20p 31448
04/09/2023 172.00p 179.60p 172.00p 175.00p 27761
01/09/2023 171.00p 179.60p 170.00p 172.00p 65090
31/08/2023 175.00p 180.60p 171.00p 171.00p 258545
30/08/2023 176.00p 178.00p 175.95p 176.80p 22650
29/08/2023 176.00p 180.40p 174.00p 176.00p 40509
25/08/2023 173.00p 180.80p 173.00p 173.60p 50632
24/08/2023 175.00p 177.44p 173.00p 174.00p 50753
23/08/2023 170.60p 175.40p 167.19p 173.20p 388913
22/08/2023 180.00p 180.00p 171.00p 171.00p 265112
21/08/2023 182.00p 184.20p 175.80p 175.80p 63763
18/08/2023 186.80p 187.00p 171.88p 181.80p 228432
17/08/2023 185.60p 189.80p 183.69p 185.00p 242860
16/08/2023 175.00p 185.90p 175.00p 185.00p 475895
15/08/2023 176.00p 177.40p 173.50p 177.20p 591050
14/08/2023 174.00p 175.80p 170.40p 174.40p 88968
11/08/2023 170.00p 175.80p 170.00p 173.40p 60781
10/08/2023 173.60p 175.00p 170.00p 174.40p 672615
09/08/2023 168.00p 172.00p 164.00p 170.00p 549406
08/08/2023 164.40p 166.20p 162.24p 166.20p 121435
07/08/2023 164.00p 165.20p 160.97p 164.00p 91136
04/08/2023 152.00p 165.30p 151.90p 160.00p 1059123
03/08/2023 155.80p 161.04p 153.00p 153.00p 2373186
02/08/2023 153.20p 159.40p 148.37p 152.60p 145880
01/08/2023 156.00p 159.80p 155.00p 155.00p 37870
31/07/2023 152.80p 159.80p 151.97p 157.20p 79763
28/07/2023 156.80p 162.80p 155.97p 159.60p 80038
27/07/2023 158.60p 158.60p 150.20p 158.60p 165559
26/07/2023 154.60p 158.80p 152.20p 154.60p 71313
25/07/2023 153.00p 159.00p 150.20p 153.00p 73912
24/07/2023 158.00p 159.30p 150.00p 152.20p 104114
21/07/2023 159.00p 160.59p 154.80p 156.00p 137553
20/07/2023 159.20p 162.80p 158.85p 162.80p 24362
19/07/2023 158.60p 162.80p 154.00p 158.60p 55916
18/07/2023 154.60p 157.40p 154.60p 155.60p 54093
17/07/2023 151.00p 156.00p 151.00p 154.80p 40883
14/07/2023 156.00p 157.20p 154.20p 156.00p 40992
13/07/2023 153.00p 159.80p 153.00p 158.80p 32928
12/07/2023 154.00p 159.80p 152.00p 153.20p 62157
11/07/2023 152.80p 156.26p 152.80p 154.00p 11028
10/07/2023 149.20p 155.73p 148.02p 152.80p 91991
07/07/2023 156.00p 156.00p 149.80p 149.80p 197746
06/07/2023 156.20p 160.40p 156.20p 156.20p 64966
05/07/2023 162.00p 166.20p 160.90p 162.00p 9111
04/07/2023 156.40p 166.60p 156.40p 159.00p 39350
03/07/2023 160.00p 164.72p 157.00p 158.20p 351545
30/06/2023 160.00p 163.26p 157.60p 157.60p 59350
29/06/2023 159.80p 167.74p 159.80p 159.80p 36478
28/06/2023 163.00p 168.00p 162.00p 162.80p 521869
27/06/2023 165.20p 166.20p 162.98p 163.40p 218297
26/06/2023 162.00p 165.00p 160.00p 165.00p 100438
23/06/2023 163.00p 167.00p 160.30p 164.20p 35632
22/06/2023 160.00p 166.50p 160.00p 164.00p 27608
21/06/2023 163.40p 169.40p 161.20p 164.00p 96378
20/06/2023 163.20p 165.00p 163.00p 164.20p 30468
19/06/2023 162.00p 164.00p 161.46p 162.20p 211416
16/06/2023 166.40p 166.80p 162.60p 162.60p 258832
15/06/2023 163.40p 174.60p 160.60p 164.00p 30946
14/06/2023 167.00p 169.00p 166.60p 168.80p 294464
13/06/2023 169.40p 169.40p 167.20p 169.00p 69978
12/06/2023 168.00p 171.00p 167.80p 167.80p 324616
09/06/2023 167.00p 169.20p 166.80p 168.00p 31277
08/06/2023 168.00p 169.80p 167.81p 168.00p 20735
07/06/2023 162.00p 168.80p 162.00p 167.60p 256560
06/06/2023 163.00p 169.80p 159.18p 161.40p 276250
05/06/2023 165.00p 165.40p 162.00p 163.00p 148301
02/06/2023 163.00p 167.00p 160.77p 163.40p 61384
01/06/2023 164.00p 169.80p 160.00p 162.80p 79923
31/05/2023 167.00p 167.00p 160.20p 162.00p 131491
30/05/2023 167.00p 167.00p 158.60p 163.00p 90400
26/05/2023 167.60p 169.80p 158.25p 160.40p 92441
25/05/2023 166.00p 166.80p 159.51p 159.80p 81648
24/05/2023 173.00p 173.00p 157.00p 160.00p 298111
23/05/2023 171.00p 171.00p 168.31p 168.60p 48711
22/05/2023 169.00p 172.80p 165.80p 167.80p 940052
19/05/2023 169.00p 170.20p 168.20p 169.00p 100149
18/05/2023 170.40p 172.00p 168.80p 169.80p 68027
17/05/2023 170.00p 177.80p 169.59p 170.40p 28435
16/05/2023 168.00p 171.00p 167.80p 170.00p 232604
15/05/2023 170.80p 177.60p 169.20p 169.40p 1466821
12/05/2023 170.20p 172.10p 169.60p 169.60p 247807
11/05/2023 170.00p 177.80p 169.60p 170.00p 113517
10/05/2023 172.00p 175.80p 167.40p 171.00p 409843
09/05/2023 172.80p 175.00p 169.00p 171.60p 596632
05/05/2023 170.00p 172.84p 169.61p 169.80p 267510
04/05/2023 172.00p 172.00p 169.00p 170.40p 466534
03/05/2023 172.00p 172.00p 168.40p 172.00p 135973
02/05/2023 173.00p 173.00p 167.60p 171.00p 99725
28/04/2023 174.00p 174.00p 168.90p 170.00p 126831
27/04/2023 171.80p 175.90p 167.83p 168.80p 136146
26/04/2023 171.00p 176.66p 170.00p 172.60p 83227
25/04/2023 176.20p 184.31p 172.00p 172.00p 44978
24/04/2023 176.00p 184.60p 170.20p 171.40p 51486
21/04/2023 175.00p 178.00p 174.60p 176.40p 3021424
20/04/2023 175.00p 178.00p 175.00p 177.60p 58505
19/04/2023 172.00p 179.80p 172.00p 176.80p 494325

*Close Price adjusted for both dividends and splits