TT Electronics (TTG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
24/02/2020 227.00p 233.00p 221.33p 230.00p 54455
21/02/2020 239.00p 239.00p 225.00p 230.00p 18369
20/02/2020 232.00p 236.00p 230.00p 236.00p 15445
19/02/2020 233.00p 240.00p 229.00p 232.00p 35366
18/02/2020 226.00p 233.00p 225.67p 230.00p 1911567
17/02/2020 237.00p 237.00p 225.00p 226.00p 286042
14/02/2020 231.00p 240.00p 231.00p 231.00p 233971
13/02/2020 233.00p 237.00p 231.21p 232.00p 457410
12/02/2020 230.00p 238.00p 230.00p 233.50p 6601
11/02/2020 239.00p 239.00p 231.00p 233.00p 21936
10/02/2020 236.00p 250.00p 232.00p 237.00p 541770
07/02/2020 243.00p 243.00p 233.00p 238.00p 13469
06/02/2020 246.00p 247.00p 235.00p 243.00p 26647
05/02/2020 244.00p 246.00p 233.00p 246.00p 355542
04/02/2020 238.00p 245.00p 237.00p 245.00p 11800
03/02/2020 235.00p 240.38p 235.00p 237.00p 27991
31/01/2020 236.00p 241.00p 230.00p 237.00p 71030
30/01/2020 250.00p 250.00p 235.00p 241.00p 39528
29/01/2020 245.00p 255.00p 245.00p 247.00p 110472
28/01/2020 252.00p 259.20p 250.00p 250.00p 484226
27/01/2020 262.00p 263.00p 251.00p 255.00p 28133
24/01/2020 259.00p 262.23p 255.00p 255.00p 61501
23/01/2020 262.00p 262.00p 254.00p 259.00p 2507878
22/01/2020 263.00p 263.00p 256.00p 262.00p 74495
21/01/2020 265.00p 265.00p 256.00p 260.00p 394733
20/01/2020 265.00p 265.00p 258.00p 259.50p 2096239
17/01/2020 259.00p 265.00p 251.00p 263.00p 1162330
16/01/2020 249.00p 260.00p 247.46p 255.00p 387396
15/01/2020 249.00p 255.00p 238.89p 255.00p 3151902
14/01/2020 241.00p 247.00p 241.00p 247.00p 16892
13/01/2020 249.00p 250.00p 242.00p 250.00p 134591
10/01/2020 236.00p 249.00p 236.00p 242.00p 50358
09/01/2020 242.00p 242.00p 236.30p 241.00p 18196
08/01/2020 240.00p 241.00p 236.20p 237.00p 14928
07/01/2020 241.00p 242.00p 235.00p 242.00p 17835
06/01/2020 246.00p 246.00p 235.00p 246.00p 29669
03/01/2020 248.00p 254.00p 240.00p 244.00p 502833
02/01/2020 243.00p 250.96p 241.00p 241.00p 77055
31/12/2019 248.00p 250.00p 242.00p 250.00p 16944
30/12/2019 247.00p 250.00p 236.00p 250.00p 91275
27/12/2019 249.00p 249.00p 237.00p 247.00p 18843
24/12/2019 237.00p 245.00p 237.00p 245.00p 11119
23/12/2019 250.00p 250.00p 235.87p 244.00p 209956
20/12/2019 245.00p 256.00p 237.00p 243.00p 47279
19/12/2019 238.00p 244.00p 234.00p 240.00p 646987
18/12/2019 238.00p 243.00p 237.00p 238.00p 23026
17/12/2019 241.00p 246.00p 234.00p 239.00p 43130
16/12/2019 236.00p 248.40p 236.00p 246.00p 22267
13/12/2019 241.00p 248.43p 231.00p 235.00p 84865
12/12/2019 234.00p 235.00p 226.80p 235.00p 27890
11/12/2019 228.00p 233.05p 225.00p 232.00p 63662
10/12/2019 226.00p 233.10p 225.00p 225.00p 61686
09/12/2019 230.00p 236.00p 225.00p 235.00p 1179055
06/12/2019 230.00p 235.00p 227.00p 235.00p 41372
05/12/2019 239.00p 240.00p 225.50p 226.00p 39362
04/12/2019 238.00p 238.00p 227.65p 237.00p 53280
03/12/2019 241.00p 241.30p 230.00p 230.00p 155742
02/12/2019 235.00p 242.00p 232.00p 242.00p 16558
29/11/2019 238.00p 241.00p 227.00p 235.00p 56443
28/11/2019 224.00p 235.00p 224.00p 232.00p 387968
27/11/2019 238.00p 238.00p 231.00p 235.00p 44424
26/11/2019 230.00p 237.00p 230.00p 237.00p 89324
25/11/2019 224.00p 237.00p 224.00p 235.00p 31101
22/11/2019 228.00p 238.45p 224.10p 238.00p 39116
21/11/2019 234.00p 240.00p 228.00p 236.00p 129050
20/11/2019 233.00p 239.00p 233.00p 235.00p 33997
19/11/2019 245.00p 255.62p 233.00p 233.00p 149535
18/11/2019 245.00p 251.00p 245.00p 245.00p 19235
15/11/2019 252.00p 253.00p 245.00p 247.00p 34619
14/11/2019 251.00p 255.40p 245.00p 245.00p 126977
13/11/2019 257.00p 259.00p 250.00p 254.00p 23745
12/11/2019 241.00p 264.00p 241.00p 257.00p 58757
11/11/2019 250.00p 250.00p 241.00p 241.00p 9960
08/11/2019 245.00p 251.00p 245.00p 249.00p 35936
07/11/2019 245.00p 245.00p 239.82p 245.00p 16385
06/11/2019 235.00p 245.00p 230.00p 244.00p 36630
05/11/2019 244.00p 244.00p 234.00p 234.00p 22581
04/11/2019 244.00p 244.00p 234.00p 242.00p 19837
01/11/2019 232.00p 249.00p 230.00p 239.00p 302647
31/10/2019 229.00p 239.00p 228.00p 232.00p 54254
30/10/2019 228.00p 244.00p 228.00p 228.00p 45864
29/10/2019 236.00p 240.00p 229.00p 229.00p 10640
28/10/2019 226.00p 244.00p 224.28p 244.00p 43581
25/10/2019 230.00p 234.00p 225.00p 225.50p 24361
24/10/2019 219.00p 234.00p 219.00p 230.00p 4860
23/10/2019 223.00p 229.00p 221.00p 221.00p 39688
22/10/2019 229.00p 236.04p 223.00p 224.00p 17978
21/10/2019 225.00p 238.00p 222.78p 238.00p 44395
18/10/2019 235.00p 235.00p 218.00p 219.00p 58872
17/10/2019 234.00p 235.00p 223.00p 235.00p 10943
16/10/2019 231.00p 234.00p 225.00p 225.50p 1048563
15/10/2019 223.00p 233.00p 221.00p 226.00p 600665
14/10/2019 222.00p 231.60p 222.00p 224.00p 53021
11/10/2019 219.00p 235.00p 219.00p 229.00p 75567
10/10/2019 225.00p 230.00p 223.00p 228.00p 11930
09/10/2019 233.00p 236.00p 220.00p 228.00p 161270
08/10/2019 234.00p 237.00p 233.00p 237.00p 16396
07/10/2019 235.00p 239.00p 233.00p 233.00p 18613
04/10/2019 237.00p 240.00p 232.00p 236.00p 112614
03/10/2019 235.00p 240.09p 234.00p 236.50p 165645
02/10/2019 244.00p 244.00p 236.00p 237.00p 36396
01/10/2019 241.00p 247.63p 241.00p 245.00p 10566
30/09/2019 250.00p 254.00p 243.00p 250.00p 29416
27/09/2019 246.00p 254.00p 240.00p 254.00p 178503
26/09/2019 247.00p 251.88p 246.00p 246.00p 9722
25/09/2019 248.00p 251.00p 248.00p 251.00p 1349272
24/09/2019 255.00p 258.35p 249.00p 251.50p 47452
23/09/2019 265.00p 265.00p 255.00p 258.00p 1074731
20/09/2019 260.00p 268.00p 256.50p 265.00p 146163
19/09/2019 254.00p 265.67p 254.00p 260.00p 46042
18/09/2019 251.00p 256.00p 251.00p 256.00p 12610
17/09/2019 259.00p 259.00p 251.00p 259.00p 28666
16/09/2019 250.00p 258.01p 250.00p 253.00p 32958
13/09/2019 251.00p 258.93p 250.00p 250.00p 37591
12/09/2019 257.00p 260.00p 250.00p 260.00p 37884
11/09/2019 250.00p 257.00p 247.00p 255.00p 471861
10/09/2019 241.00p 250.00p 241.00p 250.00p 737376
09/09/2019 241.00p 245.00p 241.00p 243.00p 15962
06/09/2019 242.00p 246.00p 241.00p 246.00p 35502
05/09/2019 240.00p 242.00p 235.00p 242.00p 18885
04/09/2019 237.00p 239.64p 236.00p 236.00p 309734
03/09/2019 237.00p 242.34p 236.00p 236.00p 25704
02/09/2019 240.00p 243.00p 236.60p 240.00p 76881
30/08/2019 230.00p 239.64p 230.00p 237.00p 38028
29/08/2019 237.00p 240.52p 235.00p 237.00p 36435
28/08/2019 235.00p 240.00p 231.00p 236.00p 240942
27/08/2019 226.00p 234.78p 226.00p 234.00p 40591
23/08/2019 227.00p 230.90p 226.00p 226.00p 10078
22/08/2019 223.00p 232.00p 223.00p 230.00p 18398
21/08/2019 230.00p 232.00p 225.00p 232.00p 16809
20/08/2019 227.00p 227.00p 221.00p 226.00p 33599
19/08/2019 228.00p 230.00p 227.00p 227.00p 21799
16/08/2019 230.00p 230.00p 227.50p 229.00p 17266
15/08/2019 226.00p 230.00p 222.40p 229.00p 43866
14/08/2019 218.00p 224.00p 218.00p 223.00p 54217
13/08/2019 225.00p 225.00p 215.00p 219.00p 24086
12/08/2019 215.00p 221.00p 210.00p 217.00p 47181
09/08/2019 213.00p 219.00p 210.00p 214.00p 96513
08/08/2019 208.00p 217.00p 207.00p 210.00p 18075
07/08/2019 215.00p 225.23p 205.00p 213.00p 129836
06/08/2019 219.00p 223.00p 214.00p 221.00p 164834
05/08/2019 217.00p 221.90p 214.00p 214.00p 25328
02/08/2019 217.00p 224.44p 215.53p 219.00p 66855
01/08/2019 218.00p 224.00p 216.00p 218.00p 31361
31/07/2019 222.00p 226.00p 217.80p 219.00p 44121
30/07/2019 220.00p 228.00p 219.00p 222.00p 55579
29/07/2019 220.00p 226.00p 220.00p 221.00p 128744
26/07/2019 225.00p 228.00p 222.00p 225.00p 31074
25/07/2019 226.00p 233.00p 225.00p 226.00p 24018
24/07/2019 232.00p 235.00p 224.00p 226.00p 44442
23/07/2019 233.00p 233.50p 227.00p 229.00p 51243
22/07/2019 225.00p 235.00p 225.00p 229.00p 33357
19/07/2019 231.00p 232.70p 225.00p 229.00p 107695
18/07/2019 230.00p 235.00p 230.00p 231.00p 14231
17/07/2019 227.00p 233.00p 225.00p 228.00p 33040
16/07/2019 226.00p 232.00p 222.20p 227.00p 33038
15/07/2019 227.00p 234.00p 225.00p 225.00p 33161
12/07/2019 231.00p 236.00p 228.00p 231.00p 11848
11/07/2019 232.00p 239.00p 228.77p 230.00p 34288
10/07/2019 228.00p 237.00p 226.00p 230.00p 158408
09/07/2019 228.00p 238.00p 228.00p 235.00p 88169
08/07/2019 236.00p 240.00p 232.50p 236.00p 24476
05/07/2019 240.00p 240.00p 230.00p 237.00p 885760
04/07/2019 238.00p 240.00p 236.00p 240.00p 66146
03/07/2019 235.00p 238.00p 235.00p 238.00p 77843
02/07/2019 232.00p 238.00p 232.00p 238.00p 162375
01/07/2019 230.00p 237.00p 224.40p 230.00p 26480
28/06/2019 235.00p 236.00p 222.50p 231.00p 36299
27/06/2019 235.00p 240.00p 230.00p 234.00p 72228
26/06/2019 238.00p 242.00p 235.00p 235.00p 507703
25/06/2019 238.00p 247.00p 238.00p 242.00p 12888
24/06/2019 247.00p 247.00p 238.00p 238.00p 17617
21/06/2019 235.00p 246.00p 235.00p 246.00p 988339
20/06/2019 236.00p 236.00p 235.00p 235.00p 69302
19/06/2019 237.00p 238.00p 235.00p 235.00p 30706
18/06/2019 235.00p 242.00p 235.00p 235.00p 17544
17/06/2019 244.00p 244.00p 235.00p 235.00p 48162
14/06/2019 235.00p 244.00p 235.00p 241.00p 79954
13/06/2019 237.00p 241.00p 236.00p 237.00p 76437
12/06/2019 233.00p 243.00p 233.00p 235.00p 21822
11/06/2019 242.00p 244.00p 238.40p 242.00p 700895
10/06/2019 240.00p 241.00p 233.95p 236.00p 56168
07/06/2019 231.00p 242.00p 231.00p 236.00p 47419
06/06/2019 242.00p 242.00p 233.00p 239.00p 52158
05/06/2019 240.00p 241.10p 233.00p 237.00p 2863369
04/06/2019 248.00p 250.00p 240.00p 240.00p 24627
03/06/2019 251.00p 256.00p 245.00p 245.00p 77211
31/05/2019 251.00p 255.80p 251.00p 251.00p 40211
30/05/2019 253.00p 257.00p 251.11p 253.50p 58253
29/05/2019 256.00p 257.00p 252.92p 255.00p 246756
28/05/2019 246.00p 257.00p 246.00p 256.00p 82764
24/05/2019 251.00p 255.00p 248.04p 250.00p 193248
23/05/2019 260.00p 261.00p 245.78p 254.00p 38629
22/05/2019 243.00p 258.00p 243.00p 255.00p 100950
21/05/2019 246.00p 254.26p 245.00p 245.00p 49081
20/05/2019 247.00p 251.00p 246.55p 248.50p 62105
17/05/2019 244.00p 245.50p 244.00p 245.50p 50897
16/05/2019 243.00p 245.00p 242.60p 243.00p 24333
15/05/2019 244.00p 247.00p 239.00p 239.00p 43129
14/05/2019 240.00p 246.00p 236.00p 246.00p 133316

*Close Price adjusted for both dividends and splits