TT Electronics (TTG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
26/04/2013 161.50p 161.50p 159.50p 161.00p 71891
25/04/2013 161.00p 161.00p 157.75p 160.00p 279687
24/04/2013 157.25p 161.75p 157.25p 160.00p 2690723
23/04/2013 154.75p 159.00p 152.00p 158.75p 274212
22/04/2013 157.00p 157.25p 152.37p 157.25p 174932
19/04/2013 161.25p 162.25p 150.00p 157.00p 267163
18/04/2013 161.00p 162.25p 160.75p 162.25p 48423
17/04/2013 165.00p 165.00p 161.00p 161.00p 323361
16/04/2013 161.75p 164.75p 161.50p 164.75p 76741
15/04/2013 167.50p 167.50p 162.00p 164.25p 138310
12/04/2013 166.75p 167.75p 165.00p 166.00p 102137
11/04/2013 167.00p 169.00p 162.00p 167.00p 897814
10/04/2013 169.00p 169.00p 161.50p 166.00p 357509
09/04/2013 167.00p 168.25p 164.00p 165.50p 143980
08/04/2013 167.00p 167.00p 160.63p 165.75p 93166
05/04/2013 171.50p 171.50p 160.15p 164.50p 730751
04/04/2013 177.00p 177.00p 166.75p 167.00p 304744
03/04/2013 174.50p 176.00p 171.28p 173.00p 118053
02/04/2013 176.25p 177.00p 173.25p 176.00p 1187869
28/03/2013 174.50p 176.50p 171.47p 176.00p 304115
27/03/2013 177.00p 177.75p 173.00p 176.25p 228507
26/03/2013 173.25p 178.50p 172.25p 178.50p 128363
25/03/2013 171.75p 174.25p 171.50p 174.00p 1152006
22/03/2013 172.50p 172.53p 168.25p 170.50p 203461
21/03/2013 168.00p 173.00p 168.00p 172.25p 634905
20/03/2013 169.00p 170.00p 167.75p 170.00p 177242
19/03/2013 169.00p 171.50p 165.35p 169.00p 331740
18/03/2013 170.25p 172.75p 165.00p 168.50p 234723
15/03/2013 172.75p 173.25p 169.25p 171.75p 226256
14/03/2013 167.50p 172.50p 164.50p 172.50p 507862
13/03/2013 171.00p 171.00p 162.00p 164.50p 120129
12/03/2013 168.00p 170.45p 168.00p 169.00p 233084
11/03/2013 174.00p 174.00p 169.25p 170.75p 251182
08/03/2013 169.25p 173.75p 169.00p 173.75p 192166
07/03/2013 172.75p 172.75p 168.00p 169.25p 852585
06/03/2013 174.00p 174.00p 168.50p 173.25p 409803
05/03/2013 168.00p 172.25p 168.00p 171.00p 382743
04/03/2013 173.50p 173.50p 168.00p 168.00p 187011
01/03/2013 172.75p 173.75p 170.30p 172.25p 117869
28/02/2013 172.25p 172.87p 169.04p 172.75p 112774
27/02/2013 170.25p 172.91p 169.34p 171.75p 82237
26/02/2013 168.50p 174.00p 162.00p 171.50p 240754
25/02/2013 171.00p 175.00p 169.00p 169.00p 297678
22/02/2013 172.00p 175.00p 170.00p 173.00p 160140
21/02/2013 170.00p 172.00p 169.77p 170.00p 135464
20/02/2013 169.00p 172.00p 167.75p 172.00p 428867
19/02/2013 171.00p 171.00p 169.00p 169.50p 38075
18/02/2013 169.25p 171.00p 166.75p 169.00p 162464
15/02/2013 167.75p 170.50p 166.75p 170.50p 30524
14/02/2013 166.00p 169.00p 165.25p 169.00p 1324916
13/02/2013 166.00p 168.00p 165.00p 166.00p 113192
12/02/2013 166.00p 166.14p 162.25p 165.50p 273643
11/02/2013 166.25p 168.00p 163.00p 165.75p 46669
08/02/2013 165.75p 166.75p 163.75p 166.75p 63934
07/02/2013 163.75p 165.30p 161.47p 164.50p 122174
06/02/2013 163.75p 166.25p 163.00p 166.25p 43059
05/02/2013 163.50p 165.50p 162.35p 163.50p 48111
04/02/2013 164.75p 166.48p 161.35p 164.50p 104502
01/02/2013 161.25p 164.75p 160.00p 164.75p 515011
31/01/2013 161.25p 162.00p 159.90p 161.00p 138683
30/01/2013 161.50p 162.75p 161.00p 162.00p 742042
29/01/2013 162.75p 163.00p 161.00p 163.00p 54273
28/01/2013 161.25p 163.00p 159.00p 163.00p 385399
25/01/2013 163.50p 163.50p 161.00p 161.00p 175667
24/01/2013 162.75p 163.37p 160.09p 162.00p 188065
23/01/2013 159.75p 163.25p 159.25p 161.50p 227459
22/01/2013 159.25p 161.75p 159.25p 160.00p 147622
21/01/2013 160.00p 161.00p 159.00p 160.00p 59852
18/01/2013 163.00p 166.17p 154.50p 161.00p 189655
17/01/2013 159.75p 166.00p 157.83p 160.00p 281689
16/01/2013 155.00p 158.25p 155.00p 158.25p 129101
15/01/2013 160.25p 160.25p 155.00p 157.50p 159273
14/01/2013 157.75p 160.00p 156.73p 159.00p 260744
11/01/2013 158.00p 161.67p 154.87p 158.25p 501820
10/01/2013 149.00p 161.65p 146.19p 160.00p 1803625
09/01/2013 149.75p 150.34p 146.00p 147.00p 1237033
08/01/2013 149.75p 151.35p 147.00p 148.50p 151879
07/01/2013 149.50p 151.00p 149.50p 149.50p 52906
04/01/2013 148.00p 150.00p 148.00p 149.50p 729451
03/01/2013 148.75p 152.50p 148.00p 148.00p 78451
02/01/2013 145.00p 150.00p 144.32p 150.00p 93818
31/12/2012 143.77p 144.00p 142.10p 144.00p 13179
28/12/2012 143.00p 143.50p 142.00p 142.00p 12048
27/12/2012 145.75p 146.50p 142.00p 142.00p 105799
24/12/2012 144.25p 146.25p 144.25p 146.25p 20059
21/12/2012 146.25p 146.25p 143.00p 145.00p 56659
20/12/2012 144.75p 146.50p 143.50p 145.25p 71795
19/12/2012 144.00p 145.25p 142.86p 145.25p 147167
18/12/2012 144.50p 145.50p 143.29p 143.50p 53517
17/12/2012 142.00p 146.25p 142.00p 146.25p 694141
14/12/2012 145.00p 146.25p 142.75p 143.00p 217825
13/12/2012 142.75p 146.25p 142.05p 145.00p 89934
12/12/2012 141.75p 143.75p 140.25p 142.00p 99929
11/12/2012 141.00p 145.00p 140.50p 141.25p 168698
10/12/2012 138.75p 141.08p 138.00p 140.00p 137360
07/12/2012 140.00p 143.00p 139.25p 141.50p 42309
06/12/2012 140.00p 141.00p 138.49p 140.00p 123233
05/12/2012 139.50p 141.00p 139.00p 140.00p 46842
04/12/2012 139.50p 140.00p 137.43p 140.00p 217009
03/12/2012 135.25p 140.50p 132.69p 138.50p 264532
30/11/2012 133.25p 135.75p 132.50p 135.75p 410062
29/11/2012 135.25p 136.15p 131.50p 132.50p 429698
28/11/2012 136.25p 136.25p 132.25p 134.25p 35714
27/11/2012 134.50p 135.00p 131.83p 132.25p 46096
26/11/2012 133.25p 134.75p 131.50p 132.00p 78261
23/11/2012 133.00p 135.14p 131.00p 134.00p 176063
22/11/2012 133.00p 133.35p 130.27p 132.75p 695776
21/11/2012 119.25p 132.50p 118.75p 131.25p 1649196
20/11/2012 115.50p 117.00p 114.65p 115.00p 63049
19/11/2012 114.50p 116.13p 113.94p 115.00p 44673
16/11/2012 114.75p 115.50p 113.50p 114.00p 263244
15/11/2012 115.25p 117.00p 114.25p 115.00p 367014
14/11/2012 117.50p 118.00p 115.00p 115.00p 913581
13/11/2012 118.00p 118.00p 116.50p 118.00p 1357968
12/11/2012 119.00p 121.61p 117.00p 117.00p 254661
09/11/2012 119.25p 119.80p 117.75p 117.75p 54708
08/11/2012 122.50p 122.79p 117.75p 118.75p 344950
07/11/2012 124.00p 124.50p 122.75p 122.75p 68585
06/11/2012 125.00p 127.25p 123.12p 124.00p 279246
05/11/2012 127.00p 130.07p 125.62p 127.75p 199532
02/11/2012 124.00p 127.29p 123.50p 127.00p 603657
01/11/2012 125.25p 127.31p 124.00p 125.00p 534215
31/10/2012 127.50p 131.25p 125.00p 125.00p 382037
30/10/2012 112.50p 128.00p 112.25p 128.00p 6184048
29/10/2012 114.25p 119.39p 112.66p 118.00p 733760
26/10/2012 117.50p 119.38p 108.00p 114.00p 538902
25/10/2012 122.25p 123.93p 117.88p 118.75p 279544
24/10/2012 127.75p 127.75p 122.31p 123.50p 313643
23/10/2012 128.00p 131.75p 126.50p 128.00p 452232
22/10/2012 129.00p 130.39p 126.50p 126.75p 192936
19/10/2012 127.50p 129.69p 125.55p 126.50p 124215
18/10/2012 130.50p 133.00p 126.00p 127.75p 424742
17/10/2012 133.00p 134.15p 129.00p 132.00p 622279
16/10/2012 135.00p 136.75p 132.75p 133.00p 761478
15/10/2012 134.75p 135.75p 133.00p 134.50p 100877
12/10/2012 137.00p 137.00p 132.75p 135.25p 470026
11/10/2012 135.75p 139.52p 134.75p 138.00p 174195
10/10/2012 138.75p 140.35p 134.50p 134.75p 561370
09/10/2012 139.00p 140.40p 137.25p 138.25p 348903
08/10/2012 140.50p 145.40p 139.00p 139.50p 1002465
05/10/2012 144.25p 146.75p 142.50p 142.50p 58273
04/10/2012 139.00p 144.75p 139.00p 141.75p 195750
03/10/2012 142.00p 144.00p 140.00p 141.75p 413887
02/10/2012 139.00p 145.25p 139.00p 143.00p 528320
01/10/2012 142.00p 144.89p 139.00p 139.75p 171937
28/09/2012 143.00p 144.56p 142.00p 143.75p 99453
27/09/2012 145.75p 146.75p 143.27p 143.50p 26046
26/09/2012 143.00p 145.50p 143.00p 143.75p 64802
25/09/2012 143.25p 146.50p 143.25p 144.00p 142883
24/09/2012 145.00p 149.87p 143.00p 143.00p 71547
21/09/2012 150.00p 150.00p 145.50p 148.50p 192401
20/09/2012 152.50p 152.50p 145.72p 147.25p 90153
19/09/2012 145.00p 147.00p 145.00p 147.00p 223353
18/09/2012 147.00p 151.50p 145.78p 147.75p 135860
17/09/2012 145.50p 152.67p 145.50p 151.25p 417050
14/09/2012 148.75p 151.25p 146.00p 147.75p 370244
13/09/2012 146.50p 148.00p 145.31p 148.00p 117937
12/09/2012 148.00p 150.00p 146.75p 147.25p 513860
11/09/2012 145.25p 149.50p 145.25p 146.25p 405120
10/09/2012 145.25p 151.75p 145.25p 146.50p 60777
07/09/2012 145.50p 153.00p 145.50p 149.00p 115765
06/09/2012 149.50p 151.50p 146.50p 148.25p 127231
05/09/2012 151.00p 151.63p 146.85p 148.25p 559673
04/09/2012 151.25p 153.75p 149.84p 152.25p 173223
03/09/2012 150.00p 153.00p 147.25p 153.00p 225601
31/08/2012 146.50p 152.00p 146.50p 148.00p 120932
30/08/2012 144.75p 150.00p 144.75p 147.25p 111001
29/08/2012 146.50p 148.25p 145.00p 146.25p 404915
28/08/2012 144.50p 147.92p 141.35p 146.50p 363352
24/08/2012 136.25p 144.50p 134.50p 144.50p 385389
23/08/2012 137.00p 143.74p 132.00p 132.00p 790694
22/08/2012 141.25p 145.48p 136.75p 140.25p 1717217
21/08/2012 168.00p 169.75p 164.60p 167.75p 95937
20/08/2012 168.25p 170.00p 164.14p 165.25p 77402
17/08/2012 166.00p 168.75p 165.13p 166.75p 200099
16/08/2012 164.00p 168.50p 164.00p 167.75p 43358
15/08/2012 167.50p 169.00p 164.79p 166.25p 70467
14/08/2012 165.50p 168.76p 165.50p 168.75p 56330
13/08/2012 166.25p 169.29p 165.50p 166.62p 53400
10/08/2012 167.00p 169.07p 164.42p 168.50p 99520
09/08/2012 163.00p 167.00p 161.00p 167.00p 179756
08/08/2012 161.00p 163.00p 160.00p 162.50p 63599
07/08/2012 162.00p 164.00p 160.13p 163.00p 106301
06/08/2012 157.50p 162.75p 155.25p 162.75p 351067
03/08/2012 153.00p 159.00p 150.28p 159.00p 128410
02/08/2012 149.75p 152.75p 149.28p 152.50p 32759
01/08/2012 150.25p 152.50p 147.83p 152.50p 47038
31/07/2012 149.00p 154.00p 148.00p 148.00p 235619
30/07/2012 148.75p 153.00p 148.75p 153.00p 52257
27/07/2012 149.75p 149.75p 145.00p 146.25p 60435
26/07/2012 145.25p 150.00p 145.00p 148.25p 99897
25/07/2012 143.50p 147.00p 141.37p 147.00p 117765
24/07/2012 142.25p 144.25p 142.25p 143.00p 71905
23/07/2012 140.25p 143.72p 140.25p 140.50p 95237
20/07/2012 143.00p 144.42p 140.00p 142.50p 106195
19/07/2012 141.25p 145.00p 141.25p 145.00p 98111
18/07/2012 138.75p 143.00p 138.75p 143.00p 50123
17/07/2012 143.00p 147.75p 138.75p 140.00p 94468
16/07/2012 143.00p 146.50p 142.50p 142.50p 91598
13/07/2012 143.00p 147.00p 143.00p 144.75p 73687

*Close Price adjusted for both dividends and splits