TT Electronics (TTG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
18/04/2023 177.20p 183.40p 170.20p 170.40p 152905
17/04/2023 183.00p 189.70p 180.00p 180.00p 124627
14/04/2023 183.80p 196.60p 183.80p 184.20p 217822
13/04/2023 196.60p 197.75p 183.80p 185.00p 617017
12/04/2023 194.00p 198.80p 184.00p 196.00p 41544
11/04/2023 191.00p 199.80p 189.64p 199.00p 146391
06/04/2023 191.80p 195.80p 191.20p 195.80p 51293
05/04/2023 197.20p 199.80p 190.00p 191.00p 743238
04/04/2023 199.80p 203.50p 196.28p 201.00p 77190
03/04/2023 186.00p 203.50p 186.00p 200.00p 186591
31/03/2023 190.00p 190.00p 184.60p 187.20p 91218
30/03/2023 181.40p 189.80p 181.40p 189.00p 153558
29/03/2023 185.00p 186.89p 179.80p 185.00p 23780
28/03/2023 190.00p 190.00p 182.60p 186.00p 101967
27/03/2023 186.60p 189.80p 184.70p 186.60p 16800
24/03/2023 185.00p 188.00p 182.20p 184.20p 81265
23/03/2023 183.00p 186.87p 179.29p 183.00p 62880
22/03/2023 185.80p 187.07p 184.08p 185.80p 33146
21/03/2023 184.00p 187.60p 182.46p 183.20p 74402
20/03/2023 184.80p 184.80p 178.16p 180.00p 219038
17/03/2023 178.20p 184.17p 177.85p 182.60p 98993
16/03/2023 180.20p 184.60p 178.00p 183.00p 454663
15/03/2023 185.00p 189.80p 178.00p 179.00p 514276
14/03/2023 178.40p 190.04p 176.25p 186.60p 107827
13/03/2023 182.00p 187.80p 173.12p 177.00p 395222
10/03/2023 185.20p 189.16p 175.35p 180.20p 196145
09/03/2023 204.00p 209.23p 186.68p 191.40p 135042
08/03/2023 209.50p 212.02p 200.96p 204.00p 305270
07/03/2023 203.50p 204.00p 197.43p 198.20p 571509
06/03/2023 194.80p 202.53p 194.32p 200.50p 240904
03/03/2023 194.00p 195.20p 185.20p 191.00p 164651
02/03/2023 198.00p 199.70p 192.20p 194.40p 106013
01/03/2023 198.00p 206.50p 197.80p 198.00p 85414
28/02/2023 201.50p 203.50p 192.70p 198.80p 137859
27/02/2023 198.00p 201.84p 195.60p 201.00p 58229
24/02/2023 195.00p 200.00p 193.20p 197.00p 450585
23/02/2023 188.80p 200.71p 184.00p 197.00p 350937
22/02/2023 183.20p 187.00p 181.00p 181.00p 64875
21/02/2023 181.20p 192.60p 181.20p 184.00p 127942
20/02/2023 188.00p 192.80p 182.20p 183.60p 66218
17/02/2023 187.00p 192.00p 181.40p 192.00p 49492
16/02/2023 184.80p 187.00p 181.00p 185.00p 89305
15/02/2023 182.00p 184.99p 182.00p 182.00p 17954
14/02/2023 187.80p 188.37p 183.00p 183.00p 49556
13/02/2023 190.20p 193.12p 185.26p 185.80p 60055
10/02/2023 192.20p 197.62p 192.00p 193.00p 1035396
09/02/2023 203.50p 203.50p 197.20p 197.60p 904756
08/02/2023 193.40p 201.50p 191.85p 193.40p 25186
07/02/2023 193.60p 201.50p 190.00p 192.00p 242576
06/02/2023 194.00p 195.00p 188.20p 195.00p 431561
03/02/2023 189.20p 193.29p 186.02p 190.40p 181295
02/02/2023 184.00p 191.00p 182.00p 191.00p 54139
01/02/2023 190.00p 190.00p 184.50p 186.20p 15132
31/01/2023 188.00p 188.00p 183.05p 185.60p 72909
30/01/2023 182.00p 188.00p 179.20p 188.00p 239554
27/01/2023 179.40p 182.75p 172.87p 182.00p 113507
26/01/2023 177.00p 180.00p 171.60p 179.00p 1401721
25/01/2023 170.00p 176.00p 168.60p 176.00p 149758
24/01/2023 169.20p 170.57p 167.00p 169.20p 7251
23/01/2023 169.60p 174.80p 165.60p 168.80p 71061
20/01/2023 168.40p 171.20p 165.20p 171.20p 65725
19/01/2023 167.80p 171.80p 165.00p 166.40p 27513
18/01/2023 173.60p 174.20p 167.00p 167.80p 75925
17/01/2023 173.40p 178.00p 170.20p 170.20p 43507
16/01/2023 176.40p 180.40p 170.00p 177.40p 111703
13/01/2023 175.20p 179.80p 170.20p 176.60p 338612
12/01/2023 173.00p 177.80p 168.68p 175.00p 132903
11/01/2023 174.20p 177.80p 170.40p 175.80p 570199
10/01/2023 175.80p 177.48p 170.20p 176.40p 213254
09/01/2023 173.00p 177.20p 171.00p 174.40p 120741
06/01/2023 170.00p 170.00p 165.20p 169.00p 643839
05/01/2023 170.00p 170.00p 166.76p 167.40p 80972
04/01/2023 170.00p 170.00p 168.66p 170.00p 673795
03/01/2023 169.40p 175.00p 165.60p 169.00p 71037
30/12/2022 172.00p 175.00p 170.50p 174.00p 179525
29/12/2022 175.00p 175.00p 170.00p 172.00p 49118
28/12/2022 168.20p 173.00p 167.31p 171.40p 57134
23/12/2022 173.00p 173.20p 171.20p 172.00p 30582
22/12/2022 171.20p 172.07p 162.56p 167.40p 835989
21/12/2022 171.80p 173.80p 170.20p 172.20p 34373
20/12/2022 171.00p 173.80p 170.00p 172.60p 901313
19/12/2022 172.00p 172.60p 170.61p 172.60p 24485
16/12/2022 173.00p 177.20p 171.00p 171.00p 289009
15/12/2022 170.60p 172.69p 166.80p 171.00p 48936
14/12/2022 170.60p 172.71p 168.60p 171.40p 138489
13/12/2022 166.20p 171.00p 166.00p 171.00p 46280
12/12/2022 173.00p 176.00p 167.20p 169.60p 46047
09/12/2022 180.00p 180.00p 171.17p 174.80p 27395
08/12/2022 176.00p 180.00p 168.20p 178.00p 444934
07/12/2022 170.20p 173.73p 167.73p 169.20p 336885
06/12/2022 171.00p 175.01p 165.80p 171.80p 1650316
05/12/2022 169.80p 176.26p 167.60p 171.60p 108377
02/12/2022 170.00p 175.88p 169.34p 170.40p 81550
01/12/2022 168.00p 174.20p 166.38p 174.00p 145200
30/11/2022 166.80p 173.00p 165.26p 167.00p 50778
29/11/2022 168.20p 172.00p 166.92p 168.20p 524067
28/11/2022 167.20p 175.12p 167.20p 169.20p 133373
25/11/2022 164.00p 175.20p 164.00p 174.00p 140246
24/11/2022 167.00p 169.70p 161.20p 169.00p 456919
23/11/2022 165.00p 169.03p 161.56p 164.00p 183350
22/11/2022 162.20p 173.00p 162.20p 164.60p 1051564
21/11/2022 154.80p 170.00p 147.99p 170.00p 1466523
18/11/2022 149.80p 152.60p 144.43p 145.00p 142947
17/11/2022 150.40p 151.33p 149.04p 150.40p 256515
16/11/2022 153.80p 153.80p 148.80p 151.60p 179291
15/11/2022 151.00p 153.00p 149.75p 153.00p 56163
14/11/2022 152.20p 153.80p 150.80p 152.00p 132065
11/11/2022 147.20p 152.80p 147.20p 151.40p 604319
10/11/2022 153.80p 153.80p 146.80p 147.60p 277925
09/11/2022 145.00p 153.80p 145.00p 149.20p 101667
08/11/2022 140.00p 146.60p 139.20p 145.00p 608307
07/11/2022 133.00p 140.00p 131.50p 138.60p 74866
04/11/2022 126.00p 133.00p 125.40p 131.80p 3343705
03/11/2022 132.00p 133.20p 124.80p 124.80p 717169
02/11/2022 130.00p 132.96p 123.40p 129.80p 418512
01/11/2022 133.80p 140.00p 131.00p 131.20p 76809
31/10/2022 137.20p 141.00p 132.80p 135.00p 76211
28/10/2022 138.00p 140.80p 133.00p 135.60p 17586
27/10/2022 138.20p 141.05p 135.00p 135.00p 158451
26/10/2022 141.80p 146.00p 140.00p 142.40p 465149
25/10/2022 140.20p 142.59p 138.85p 139.20p 2974059
24/10/2022 144.00p 148.40p 140.20p 142.80p 178618
21/10/2022 141.80p 143.40p 141.00p 143.40p 121013
20/10/2022 143.00p 147.00p 139.00p 143.00p 2148279
19/10/2022 145.40p 147.00p 142.20p 146.00p 77803
18/10/2022 149.00p 149.03p 143.53p 145.80p 37409
17/10/2022 148.40p 149.40p 144.00p 149.40p 40152
14/10/2022 143.80p 147.10p 141.00p 143.00p 488187
13/10/2022 137.00p 144.20p 137.00p 144.20p 658797
12/10/2022 138.60p 144.80p 138.60p 140.20p 1849431
11/10/2022 142.00p 146.80p 139.80p 141.20p 1083560
10/10/2022 152.00p 154.70p 140.00p 141.20p 142511
07/10/2022 153.60p 158.40p 152.00p 152.00p 22786
06/10/2022 157.40p 159.44p 153.20p 154.00p 60278
05/10/2022 158.00p 158.00p 140.20p 158.00p 43949
04/10/2022 146.80p 149.00p 144.10p 146.80p 239597
03/10/2022 140.00p 145.80p 136.19p 144.60p 42758
30/09/2022 138.40p 141.53p 138.17p 140.80p 111558
29/09/2022 137.20p 140.74p 135.20p 137.60p 571931
28/09/2022 141.00p 146.00p 137.82p 140.20p 303711
27/09/2022 143.00p 143.80p 137.20p 139.00p 559058
26/09/2022 141.60p 143.00p 136.60p 143.00p 76464
23/09/2022 146.20p 147.00p 139.00p 142.20p 116549
22/09/2022 148.60p 149.75p 143.20p 145.80p 595186
21/09/2022 144.80p 150.70p 141.70p 147.80p 74848
20/09/2022 141.00p 143.80p 137.80p 143.00p 1193456
16/09/2022 142.80p 148.93p 141.80p 143.20p 98548
15/09/2022 149.00p 150.60p 142.40p 143.00p 219196
14/09/2022 148.60p 159.07p 148.60p 148.60p 141947
13/09/2022 163.20p 168.80p 152.80p 153.20p 178181
12/09/2022 161.80p 168.50p 161.20p 167.20p 97930
09/09/2022 150.00p 160.34p 145.20p 158.40p 39329
08/09/2022 148.20p 151.30p 148.00p 151.00p 52708
07/09/2022 144.20p 154.80p 143.00p 150.00p 835295
06/09/2022 145.20p 150.02p 143.00p 143.00p 645766
05/09/2022 145.20p 154.60p 144.55p 148.00p 114799
02/09/2022 152.20p 154.59p 146.85p 153.60p 21821
01/09/2022 146.20p 149.00p 143.20p 148.80p 47373
31/08/2022 156.00p 163.80p 146.20p 153.00p 84922
30/08/2022 156.20p 162.00p 155.60p 156.00p 42888
26/08/2022 156.00p 160.00p 154.60p 160.00p 64373
25/08/2022 154.00p 158.18p 149.56p 157.40p 205202
24/08/2022 156.20p 159.08p 150.00p 150.00p 176262
23/08/2022 160.20p 165.24p 158.00p 158.00p 147812
22/08/2022 165.20p 165.80p 161.54p 162.60p 68159
19/08/2022 165.20p 170.00p 161.80p 164.00p 75679
18/08/2022 165.20p 170.00p 161.20p 170.00p 156053
17/08/2022 165.20p 168.00p 161.20p 164.40p 107009
16/08/2022 170.00p 175.80p 162.80p 168.00p 473241
15/08/2022 174.80p 174.80p 166.20p 168.00p 71999
12/08/2022 174.00p 174.84p 166.20p 170.60p 86220
11/08/2022 171.80p 176.80p 166.91p 168.20p 41371

*Close Price adjusted for both dividends and splits