TT Electronics (TTG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
24/11/2014 109.00p 109.00p 106.00p 106.75p 472040
21/11/2014 105.25p 107.85p 105.25p 107.00p 334557
20/11/2014 108.00p 108.00p 106.25p 107.00p 232944
19/11/2014 106.00p 107.57p 106.00p 107.00p 178381
18/11/2014 109.00p 109.00p 106.00p 107.00p 345879
17/11/2014 105.50p 108.04p 105.50p 107.00p 412352
14/11/2014 107.00p 109.00p 107.00p 107.00p 598655
13/11/2014 106.00p 109.00p 105.25p 107.00p 767374
12/11/2014 106.00p 106.67p 105.00p 105.75p 2372054
11/11/2014 102.50p 107.75p 102.50p 105.25p 1432956
10/11/2014 102.50p 106.50p 102.50p 103.25p 557675
07/11/2014 103.50p 106.75p 102.40p 103.75p 1208972
06/11/2014 105.75p 108.03p 101.50p 103.25p 2501627
05/11/2014 112.50p 113.09p 105.00p 105.00p 2273830
04/11/2014 115.25p 129.15p 108.37p 112.50p 10943041
03/11/2014 169.75p 170.00p 162.00p 162.50p 157963
31/10/2014 169.75p 171.75p 166.75p 167.50p 198059
30/10/2014 163.25p 169.00p 163.25p 166.25p 76438
29/10/2014 157.00p 167.75p 157.00p 165.00p 178299
28/10/2014 158.00p 162.75p 157.25p 160.25p 215633
27/10/2014 165.00p 165.25p 156.50p 158.00p 130479
24/10/2014 159.00p 167.00p 154.00p 165.25p 155426
23/10/2014 155.75p 159.25p 152.25p 158.00p 141849
22/10/2014 150.25p 155.75p 150.25p 155.00p 119250
21/10/2014 149.00p 152.75p 145.50p 152.25p 190944
20/10/2014 147.00p 151.50p 146.44p 149.00p 85840
17/10/2014 145.25p 151.13p 145.00p 148.25p 171472
16/10/2014 145.25p 148.00p 144.25p 147.00p 533556
15/10/2014 144.25p 149.75p 144.25p 148.00p 77378
14/10/2014 147.50p 149.31p 145.00p 147.75p 268708
13/10/2014 146.25p 151.34p 145.00p 146.00p 285436
10/10/2014 147.25p 155.00p 145.36p 149.50p 448851
09/10/2014 153.25p 155.50p 150.00p 150.50p 752941
08/10/2014 159.00p 159.31p 152.50p 153.50p 802633
07/10/2014 163.00p 164.56p 160.00p 160.00p 486595
06/10/2014 165.00p 168.38p 163.00p 163.75p 316906
03/10/2014 165.25p 167.55p 165.00p 165.00p 104096
02/10/2014 170.00p 170.00p 164.75p 166.00p 234727
01/10/2014 166.50p 168.25p 166.50p 167.50p 381596
30/09/2014 167.00p 169.00p 166.67p 166.75p 147912
29/09/2014 168.00p 172.00p 167.25p 167.50p 154518
26/09/2014 168.25p 171.75p 168.00p 168.00p 390346
25/09/2014 170.00p 172.00p 168.00p 171.00p 150777
24/09/2014 172.25p 172.75p 169.00p 170.75p 503247
23/09/2014 174.00p 175.64p 169.00p 173.75p 226449
22/09/2014 177.75p 179.25p 172.00p 174.00p 190957
19/09/2014 170.75p 180.00p 168.52p 175.25p 1019476
18/09/2014 168.00p 170.00p 167.00p 167.00p 82988
17/09/2014 170.25p 172.00p 168.00p 168.50p 179376
16/09/2014 170.00p 172.50p 168.00p 168.50p 96584
15/09/2014 168.25p 171.75p 168.25p 170.25p 85802
12/09/2014 170.00p 172.00p 170.00p 171.00p 105757
11/09/2014 168.00p 172.00p 168.00p 170.50p 321105
10/09/2014 172.00p 172.00p 166.75p 168.00p 588013
09/09/2014 172.00p 172.00p 169.00p 170.00p 160391
08/09/2014 171.75p 171.75p 169.00p 171.50p 172689
05/09/2014 171.75p 171.77p 169.00p 170.25p 69461
04/09/2014 171.75p 171.99p 170.00p 170.75p 74252
03/09/2014 170.00p 171.31p 169.75p 169.75p 54213
02/09/2014 172.00p 172.00p 169.50p 169.50p 68277
01/09/2014 171.00p 171.95p 170.00p 170.00p 215844
29/08/2014 171.75p 171.75p 169.50p 170.00p 195725
28/08/2014 170.00p 170.00p 167.25p 169.25p 627476
27/08/2014 169.00p 171.75p 167.50p 167.50p 121004
26/08/2014 169.00p 174.00p 169.00p 169.50p 189264
22/08/2014 165.50p 174.75p 165.40p 170.75p 2167353
21/08/2014 168.50p 168.86p 165.00p 166.00p 501689
20/08/2014 167.50p 173.00p 167.50p 169.00p 524507
19/08/2014 185.00p 185.00p 168.73p 169.00p 721994
18/08/2014 185.00p 187.00p 180.00p 187.00p 83377
15/08/2014 186.00p 186.57p 182.50p 182.50p 48782
14/08/2014 185.50p 186.26p 184.50p 184.75p 26768
13/08/2014 180.75p 186.00p 180.25p 185.00p 45785
12/08/2014 175.25p 183.50p 175.25p 182.50p 1475942
11/08/2014 175.25p 180.56p 175.25p 179.50p 94649
08/08/2014 178.25p 178.99p 176.00p 178.50p 40218
07/08/2014 178.50p 180.75p 175.00p 178.50p 111648
06/08/2014 180.50p 183.38p 175.76p 178.00p 156868
05/08/2014 183.00p 183.75p 180.00p 181.25p 60869
04/08/2014 183.00p 185.25p 181.50p 183.25p 93434
01/08/2014 183.25p 185.50p 181.00p 183.00p 83086
31/07/2014 183.25p 187.20p 183.00p 185.00p 85663
30/07/2014 184.25p 188.03p 183.75p 184.00p 1202793
29/07/2014 188.75p 189.25p 185.00p 185.00p 69851
28/07/2014 185.75p 188.00p 184.25p 187.75p 71883
25/07/2014 188.00p 190.31p 185.70p 188.00p 57093
24/07/2014 192.25p 192.25p 188.75p 190.00p 262580
23/07/2014 194.00p 194.00p 189.86p 191.25p 74781
22/07/2014 193.00p 193.00p 188.50p 190.00p 110041
21/07/2014 192.25p 192.35p 187.31p 190.50p 52971
18/07/2014 198.00p 198.00p 190.75p 192.25p 51650
17/07/2014 197.75p 197.75p 191.00p 193.00p 46002
16/07/2014 197.75p 197.75p 191.00p 192.50p 124804
15/07/2014 195.00p 195.93p 189.50p 189.50p 58473
14/07/2014 190.50p 195.05p 190.50p 191.00p 58664
11/07/2014 194.50p 194.50p 188.00p 191.00p 137578
10/07/2014 195.00p 197.75p 188.00p 188.00p 253293
09/07/2014 195.00p 200.95p 194.50p 194.50p 115069
08/07/2014 200.50p 203.13p 197.25p 198.75p 175937
07/07/2014 203.00p 204.28p 200.00p 203.00p 56444
04/07/2014 210.25p 210.25p 203.25p 203.50p 117210
03/07/2014 206.25p 210.00p 205.50p 207.25p 46834
02/07/2014 205.75p 209.95p 205.75p 207.00p 176027
01/07/2014 204.75p 211.50p 204.75p 209.00p 230298
30/06/2014 195.75p 208.00p 195.75p 207.00p 311996
27/06/2014 194.50p 203.00p 194.50p 202.50p 116169
26/06/2014 192.00p 196.75p 192.00p 196.50p 96094
25/06/2014 195.75p 195.75p 191.00p 192.25p 142631
24/06/2014 192.75p 195.00p 192.00p 192.25p 74174
23/06/2014 199.75p 199.75p 193.75p 195.00p 34293
20/06/2014 191.25p 199.09p 191.25p 195.25p 211121
19/06/2014 199.75p 199.75p 191.75p 192.25p 1947825
18/06/2014 195.75p 198.75p 194.85p 197.00p 2975910
17/06/2014 199.25p 201.00p 193.44p 195.00p 202712
16/06/2014 206.75p 206.75p 199.00p 199.25p 427915
13/06/2014 203.00p 203.75p 200.25p 201.75p 62383
12/06/2014 208.00p 208.00p 201.25p 202.75p 289249
11/06/2014 206.00p 207.00p 204.00p 205.50p 6566391
10/06/2014 207.50p 208.00p 206.00p 207.00p 33157
09/06/2014 208.25p 208.25p 205.67p 208.00p 128508
06/06/2014 206.50p 208.75p 206.00p 207.00p 116579
05/06/2014 201.00p 207.00p 201.00p 206.00p 95061
04/06/2014 201.00p 207.00p 200.00p 206.00p 541241
03/06/2014 204.25p 204.25p 198.25p 200.00p 163071
02/06/2014 206.00p 206.25p 202.00p 204.00p 194057
30/05/2014 208.75p 209.00p 204.50p 206.50p 99691
29/05/2014 206.75p 207.50p 204.78p 206.00p 76800
28/05/2014 204.75p 207.25p 203.00p 205.25p 91969
27/05/2014 207.00p 208.34p 205.00p 205.50p 109041
23/05/2014 208.75p 208.75p 203.38p 205.25p 97083
22/05/2014 209.00p 209.00p 206.00p 206.25p 120938
21/05/2014 205.00p 208.63p 204.75p 207.00p 149275
20/05/2014 208.50p 209.00p 206.00p 207.25p 146403
19/05/2014 207.25p 211.25p 206.62p 208.00p 50336
16/05/2014 208.00p 210.94p 206.00p 206.00p 65498
15/05/2014 211.75p 214.51p 207.00p 207.00p 1381867
14/05/2014 221.75p 221.75p 212.98p 214.50p 97810
13/05/2014 221.50p 221.50p 217.00p 217.00p 55724
12/05/2014 215.00p 221.75p 215.00p 220.50p 190190
09/05/2014 212.00p 218.00p 212.00p 216.75p 100705
08/05/2014 212.25p 214.75p 211.75p 214.00p 107341
07/05/2014 210.50p 212.25p 208.81p 212.25p 43381
06/05/2014 211.75p 212.00p 209.12p 210.25p 117556
02/05/2014 207.25p 210.26p 207.00p 209.50p 41998
01/05/2014 210.00p 211.98p 207.25p 207.25p 47230
30/04/2014 207.00p 209.50p 205.59p 209.50p 206625
29/04/2014 207.00p 210.75p 204.92p 206.50p 598708
28/04/2014 205.50p 206.50p 202.50p 205.00p 910456
25/04/2014 206.00p 206.00p 200.50p 202.50p 83921
24/04/2014 202.00p 207.47p 200.25p 204.00p 2819112
23/04/2014 205.75p 211.38p 203.25p 204.75p 691304
22/04/2014 203.25p 211.00p 203.25p 211.00p 73621
17/04/2014 207.00p 209.00p 206.44p 208.75p 75283
16/04/2014 203.25p 206.75p 202.25p 206.00p 168060
15/04/2014 206.25p 206.75p 201.93p 204.50p 119279
14/04/2014 211.75p 213.00p 193.00p 207.75p 353005
11/04/2014 217.00p 218.50p 210.25p 213.00p 69507
10/04/2014 220.75p 221.75p 217.75p 218.50p 73583
09/04/2014 221.75p 221.75p 215.24p 218.25p 33632
08/04/2014 218.75p 220.50p 216.43p 217.00p 103613
07/04/2014 221.75p 221.75p 214.50p 218.00p 89784
04/04/2014 220.00p 220.00p 216.75p 218.25p 440372
03/04/2014 221.75p 221.75p 217.38p 220.00p 246868
02/04/2014 219.75p 221.25p 216.50p 220.50p 108286
01/04/2014 215.50p 219.50p 213.75p 218.50p 82083
31/03/2014 212.25p 216.95p 212.25p 214.00p 281510
28/03/2014 215.25p 215.75p 212.15p 213.25p 142014
27/03/2014 219.00p 219.00p 212.00p 213.00p 528451
26/03/2014 219.00p 219.75p 217.19p 217.25p 68782
25/03/2014 217.75p 218.50p 216.75p 218.00p 329602
24/03/2014 214.75p 217.75p 213.25p 215.75p 130644
21/03/2014 219.25p 221.13p 213.25p 213.25p 3059127
20/03/2014 217.25p 221.25p 217.25p 221.25p 2087969
19/03/2014 221.75p 221.75p 217.50p 220.50p 78794
18/03/2014 222.75p 222.75p 217.43p 219.00p 91484
17/03/2014 222.25p 222.25p 219.00p 222.00p 100056
14/03/2014 220.25p 221.25p 218.05p 219.50p 227290
13/03/2014 225.00p 225.00p 217.25p 221.25p 99458
12/03/2014 222.75p 222.75p 218.50p 221.25p 103727
11/03/2014 222.25p 222.25p 220.00p 221.50p 63753
10/03/2014 221.75p 222.25p 217.75p 220.25p 101915
07/03/2014 222.50p 223.50p 218.75p 219.75p 100825
06/03/2014 223.25p 223.25p 219.50p 222.50p 32456
05/03/2014 220.75p 220.75p 217.00p 219.75p 56200
04/03/2014 220.50p 223.46p 218.25p 219.75p 149288
03/03/2014 218.00p 222.50p 215.67p 219.25p 157388
28/02/2014 217.75p 222.75p 216.25p 222.75p 75673
27/02/2014 219.25p 220.00p 218.25p 220.00p 37709
26/02/2014 215.75p 222.78p 215.75p 220.25p 131884
25/02/2014 222.25p 223.50p 216.75p 217.25p 102756
24/02/2014 222.00p 222.85p 218.60p 221.25p 58733
21/02/2014 220.75p 221.98p 218.00p 221.00p 80045
20/02/2014 219.00p 219.50p 217.00p 218.00p 89572
19/02/2014 220.50p 223.00p 218.21p 220.25p 66903
18/02/2014 221.75p 223.00p 218.53p 221.25p 56943
17/02/2014 218.75p 221.50p 216.29p 219.50p 300828
14/02/2014 213.50p 219.25p 213.50p 218.00p 136454
13/02/2014 213.75p 214.75p 212.75p 214.00p 18275
12/02/2014 214.75p 216.75p 213.00p 214.75p 87035
11/02/2014 213.25p 218.50p 213.25p 214.25p 217870

*Close Price adjusted for both dividends and splits