TT Electronics (TTG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
24/12/2021 246.50p 250.00p 234.49p 246.00p 826151
23/12/2021 246.50p 248.00p 243.67p 244.50p 682190
22/12/2021 242.50p 245.50p 239.14p 245.00p 53694
21/12/2021 241.00p 244.06p 237.00p 237.00p 43462
20/12/2021 249.00p 249.00p 239.50p 241.50p 495097
17/12/2021 255.00p 255.00p 247.50p 250.00p 1069790
16/12/2021 250.00p 255.00p 245.00p 250.00p 128770
15/12/2021 245.00p 252.00p 243.50p 246.50p 104525
14/12/2021 245.00p 248.48p 242.00p 245.00p 167084
13/12/2021 245.00p 249.50p 244.00p 247.50p 391086
10/12/2021 245.00p 250.00p 243.50p 245.00p 43993
09/12/2021 252.50p 254.00p 248.00p 250.00p 125908
08/12/2021 242.00p 254.50p 238.84p 250.00p 224294
07/12/2021 231.00p 246.50p 231.00p 243.00p 151621
06/12/2021 226.00p 235.00p 226.00p 235.00p 311155
03/12/2021 241.00p 241.00p 229.00p 232.50p 91926
02/12/2021 241.00p 241.00p 231.50p 236.50p 135697
01/12/2021 232.00p 238.00p 230.90p 236.00p 37519
30/11/2021 227.50p 232.03p 226.31p 228.00p 88019
29/11/2021 224.50p 231.62p 224.32p 231.00p 120778
26/11/2021 230.50p 232.50p 223.00p 225.00p 118665
25/11/2021 239.00p 243.00p 233.89p 235.50p 35194
24/11/2021 248.00p 248.00p 231.00p 235.50p 203579
23/11/2021 254.50p 262.50p 238.00p 238.00p 146833
22/11/2021 263.50p 264.75p 253.19p 255.00p 43906
19/11/2021 260.00p 272.50p 253.50p 262.50p 177996
18/11/2021 260.50p 265.00p 257.00p 259.00p 48214
17/11/2021 260.00p 261.50p 251.60p 260.00p 146190
16/11/2021 267.00p 267.00p 259.00p 259.50p 56178
15/11/2021 249.00p 266.00p 248.00p 266.00p 103948
12/11/2021 249.50p 252.00p 234.49p 250.00p 4331086
11/11/2021 250.00p 252.50p 244.32p 247.00p 70464
10/11/2021 246.50p 250.50p 245.50p 248.50p 1634978
09/11/2021 246.50p 255.50p 246.50p 247.50p 101791
08/11/2021 251.50p 255.00p 247.00p 253.00p 158639
05/11/2021 247.00p 254.00p 246.50p 249.50p 109294
04/11/2021 242.00p 254.08p 242.00p 248.00p 247167
03/11/2021 252.50p 255.00p 249.00p 253.00p 264236
02/11/2021 255.00p 255.00p 245.00p 250.00p 3677180
01/11/2021 254.50p 258.72p 251.50p 251.50p 57643
29/10/2021 265.00p 265.00p 253.30p 255.00p 53287
28/10/2021 255.50p 259.00p 252.50p 255.00p 68196
27/10/2021 259.00p 262.00p 254.25p 257.50p 129636
26/10/2021 255.00p 261.00p 254.00p 258.00p 71137
25/10/2021 257.00p 264.50p 256.67p 259.50p 36120
22/10/2021 257.50p 262.00p 256.50p 257.50p 23611
21/10/2021 261.50p 268.00p 257.00p 259.50p 73865
20/10/2021 263.00p 265.20p 259.00p 259.00p 36979
19/10/2021 267.00p 267.00p 258.50p 263.00p 1473566
18/10/2021 258.50p 267.00p 257.00p 267.00p 113596
15/10/2021 263.50p 263.50p 254.50p 257.00p 68518
14/10/2021 262.00p 263.50p 256.00p 257.00p 60972
13/10/2021 256.50p 262.00p 253.50p 259.00p 47600
12/10/2021 248.50p 256.50p 248.50p 253.00p 444537
11/10/2021 251.00p 262.00p 250.00p 253.00p 853809
08/10/2021 256.00p 264.50p 251.00p 253.50p 32290
07/10/2021 249.50p 264.00p 248.00p 259.00p 801986
06/10/2021 250.00p 253.00p 246.75p 250.00p 472992
05/10/2021 250.00p 257.50p 246.65p 251.00p 332446
04/10/2021 253.50p 263.50p 248.71p 250.50p 94437
01/10/2021 258.00p 259.00p 251.61p 253.00p 74972
30/09/2021 257.50p 264.50p 256.77p 259.50p 221420
29/09/2021 256.00p 264.96p 250.78p 253.00p 92248
28/09/2021 285.00p 289.00p 252.00p 256.00p 159657
27/09/2021 279.50p 280.00p 276.30p 278.00p 981208
24/09/2021 283.50p 289.50p 277.00p 278.00p 453220
23/09/2021 280.00p 290.00p 280.00p 283.00p 72997
22/09/2021 283.00p 289.50p 280.00p 283.00p 40026
21/09/2021 279.50p 286.00p 279.50p 282.50p 20084
20/09/2021 283.00p 283.00p 262.20p 275.50p 231264
17/09/2021 281.50p 282.50p 273.00p 277.00p 64855
16/09/2021 277.50p 282.50p 274.00p 277.50p 52731
15/09/2021 282.00p 286.50p 275.00p 275.50p 68085
14/09/2021 292.50p 294.85p 282.00p 282.00p 1614959
13/09/2021 289.00p 293.00p 288.00p 290.00p 445461
10/09/2021 286.00p 293.00p 286.00p 289.00p 201758
09/09/2021 286.50p 292.00p 285.00p 286.00p 88811
08/09/2021 284.50p 291.50p 282.50p 286.00p 391188
07/09/2021 284.00p 288.50p 283.00p 284.50p 323983
06/09/2021 286.50p 290.00p 281.50p 284.50p 72249
03/09/2021 288.00p 288.00p 279.56p 284.00p 75973
02/09/2021 290.00p 290.00p 276.00p 280.50p 41368
01/09/2021 282.50p 285.00p 279.00p 280.00p 102187
31/08/2021 287.50p 289.00p 280.50p 283.00p 84391
30/08/2021 286.00p 287.00p 276.91p 284.50p 44000
27/08/2021 286.00p 287.00p 276.91p 284.50p 44000
26/08/2021 280.00p 288.00p 280.00p 283.50p 44010
25/08/2021 280.00p 289.50p 279.00p 281.50p 93632
24/08/2021 279.00p 283.00p 275.50p 280.00p 103425
23/08/2021 280.00p 284.50p 279.00p 279.00p 95973
20/08/2021 285.00p 290.00p 280.00p 280.50p 131389
19/08/2021 292.00p 292.00p 276.00p 280.00p 473036
18/08/2021 286.00p 296.50p 285.13p 290.00p 81079
17/08/2021 288.50p 292.00p 286.00p 288.50p 77559
16/08/2021 285.50p 293.05p 285.21p 286.50p 106369
13/08/2021 281.00p 289.79p 281.00p 285.00p 999480
12/08/2021 281.00p 286.50p 279.50p 281.50p 87015
11/08/2021 284.50p 293.00p 279.50p 279.50p 242710
10/08/2021 277.00p 281.50p 277.00p 280.00p 100413
09/08/2021 278.50p 282.50p 270.35p 277.00p 191094
06/08/2021 289.50p 289.50p 279.00p 279.00p 225100
05/08/2021 275.00p 289.50p 270.00p 284.00p 243582
04/08/2021 268.00p 273.00p 267.00p 267.50p 49315
03/08/2021 271.50p 274.00p 266.00p 267.00p 128966
02/08/2021 267.00p 274.74p 264.94p 266.00p 165172
30/07/2021 267.50p 273.50p 264.00p 266.50p 93371
29/07/2021 266.50p 266.50p 262.20p 265.50p 296424
28/07/2021 263.00p 266.00p 259.00p 262.00p 168745
27/07/2021 257.00p 261.50p 256.50p 257.00p 96007
26/07/2021 255.50p 260.00p 253.00p 259.00p 35429
23/07/2021 251.00p 263.00p 251.00p 256.50p 31163
22/07/2021 247.50p 253.00p 244.71p 250.00p 95951
21/07/2021 245.00p 247.96p 244.00p 245.00p 61541
20/07/2021 242.00p 246.79p 240.50p 242.50p 103865
19/07/2021 247.50p 250.00p 233.50p 239.00p 242205
16/07/2021 253.00p 258.50p 250.15p 251.50p 245146
15/07/2021 259.50p 262.00p 251.00p 252.50p 56766
14/07/2021 255.00p 260.00p 255.00p 260.00p 73472
13/07/2021 261.00p 262.00p 251.15p 256.00p 137160
12/07/2021 263.50p 265.95p 260.00p 260.00p 54437
09/07/2021 262.50p 265.00p 260.00p 265.00p 128498
08/07/2021 262.00p 266.00p 261.00p 263.00p 478383
07/07/2021 264.00p 264.50p 261.50p 261.50p 458879
06/07/2021 264.50p 266.50p 263.00p 263.50p 307580
05/07/2021 260.00p 265.00p 260.00p 263.00p 354267
02/07/2021 262.50p 263.00p 260.05p 260.50p 66180
01/07/2021 258.00p 264.50p 258.00p 260.00p 470408
30/06/2021 263.00p 263.75p 256.50p 257.50p 379868
29/06/2021 262.50p 265.00p 261.50p 262.50p 311193
28/06/2021 262.50p 264.00p 261.00p 264.00p 211476
25/06/2021 262.50p 263.00p 256.66p 260.50p 54289
24/06/2021 259.00p 261.00p 257.76p 259.00p 66654
23/06/2021 261.50p 262.50p 256.00p 256.00p 98120
22/06/2021 255.50p 261.50p 255.00p 261.50p 995991
21/06/2021 255.50p 260.00p 254.50p 256.00p 2714044
18/06/2021 257.00p 258.00p 255.00p 256.00p 783410
17/06/2021 256.00p 257.00p 255.00p 257.00p 68484
16/06/2021 257.00p 259.00p 256.05p 257.00p 240521
15/06/2021 258.50p 259.02p 255.25p 256.00p 918013
14/06/2021 260.00p 262.00p 255.90p 256.50p 113086
11/06/2021 258.50p 260.00p 257.50p 258.00p 220134
10/06/2021 260.00p 260.00p 255.00p 256.50p 2360251
09/06/2021 254.50p 257.00p 251.91p 257.00p 1067780
08/06/2021 260.00p 260.00p 252.00p 254.00p 196068
07/06/2021 259.00p 259.00p 254.00p 255.00p 102079
04/06/2021 256.50p 257.70p 256.00p 257.00p 175785
03/06/2021 260.00p 260.00p 250.00p 257.50p 215181
02/06/2021 260.00p 260.00p 253.00p 254.00p 134437
01/06/2021 255.00p 266.00p 252.81p 257.00p 414160
31/05/2021 250.00p 257.50p 250.00p 257.50p 187597
28/05/2021 250.00p 257.50p 250.00p 257.50p 187597
27/05/2021 251.00p 253.00p 249.50p 251.00p 87034
26/05/2021 252.00p 254.00p 247.50p 251.50p 72951
25/05/2021 250.50p 252.50p 248.00p 250.50p 131227
24/05/2021 248.50p 252.50p 246.00p 250.00p 325031
21/05/2021 246.00p 255.00p 246.00p 248.00p 154372
20/05/2021 243.00p 250.50p 243.00p 250.00p 187170
19/05/2021 244.00p 247.00p 242.00p 243.00p 147928
18/05/2021 246.00p 249.50p 243.00p 246.00p 86660
17/05/2021 248.50p 249.79p 242.00p 244.00p 502751
14/05/2021 248.00p 252.50p 242.15p 249.00p 229821
13/05/2021 244.50p 248.33p 241.00p 249.50p 371331
12/05/2021 246.00p 249.50p 241.00p 243.00p 195548
11/05/2021 247.00p 248.76p 242.50p 244.00p 219289
10/05/2021 249.50p 251.00p 245.00p 250.00p 446817
07/05/2021 242.00p 249.50p 242.00p 247.00p 546764
06/05/2021 239.00p 241.56p 239.00p 240.00p 79012
05/05/2021 234.00p 243.00p 234.00p 239.00p 1241802
04/05/2021 238.00p 240.50p 234.00p 234.00p 124611
03/05/2021 238.50p 243.50p 236.68p 238.00p 190593
30/04/2021 238.50p 243.50p 236.68p 238.00p 190593
29/04/2021 238.50p 239.53p 235.00p 236.50p 122449
28/04/2021 241.00p 243.50p 235.50p 238.00p 122879
27/04/2021 244.50p 245.00p 239.00p 241.00p 1729584
26/04/2021 237.00p 244.50p 235.79p 241.00p 269794
23/04/2021 239.50p 241.50p 234.00p 238.00p 80266
22/04/2021 228.00p 238.00p 225.00p 234.00p 226155
21/04/2021 226.50p 230.45p 223.00p 225.00p 159267
20/04/2021 232.00p 236.50p 224.00p 227.00p 221024
19/04/2021 232.50p 236.50p 231.50p 232.00p 74664
16/04/2021 240.00p 240.00p 230.50p 233.00p 161924
15/04/2021 235.00p 249.50p 235.00p 238.50p 127019
14/04/2021 240.00p 248.00p 233.50p 243.00p 312691
13/04/2021 237.00p 239.50p 230.50p 237.50p 93658
12/04/2021 231.00p 239.50p 230.50p 236.00p 191716
09/04/2021 231.50p 237.44p 229.00p 230.00p 161472
08/04/2021 237.00p 240.00p 228.90p 230.00p 250676
07/04/2021 237.00p 237.00p 231.03p 235.50p 86025
06/04/2021 233.50p 236.00p 229.44p 231.50p 5586627
02/04/2021 234.50p 236.50p 228.50p 232.50p 160414
01/04/2021 234.50p 236.50p 228.50p 232.50p 160414
31/03/2021 228.00p 233.00p 225.00p 230.00p 178708
30/03/2021 232.00p 234.00p 222.00p 227.00p 249730
29/03/2021 250.00p 250.00p 226.00p 227.00p 1130447
26/03/2021 240.00p 254.00p 233.60p 242.00p 1713013
25/03/2021 215.00p 242.00p 214.00p 233.00p 2705095
24/03/2021 212.00p 213.82p 211.21p 212.00p 76770
23/03/2021 210.00p 214.00p 210.00p 212.00p 70076
22/03/2021 210.00p 214.88p 208.00p 213.00p 136593
19/03/2021 212.00p 214.00p 208.00p 209.00p 229111

*Close Price adjusted for both dividends and splits