TT Electronics (TTG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
26/09/2011 145.00p 145.00p 139.50p 140.25p 105869
23/09/2011 144.50p 144.50p 139.00p 142.25p 645456
22/09/2011 147.50p 147.50p 141.50p 143.00p 1066230
21/09/2011 146.00p 147.00p 144.00p 145.75p 185229
20/09/2011 147.25p 148.00p 144.75p 145.50p 165191
19/09/2011 146.50p 149.00p 146.50p 148.50p 231505
16/09/2011 147.25p 148.45p 143.25p 147.00p 264960
15/09/2011 146.75p 147.73p 142.75p 145.00p 134235
14/09/2011 140.00p 146.25p 140.00p 145.25p 162156
13/09/2011 143.25p 143.50p 139.50p 140.00p 247892
12/09/2011 145.50p 146.21p 143.00p 143.00p 132041
09/09/2011 144.75p 146.77p 142.75p 145.00p 211771
08/09/2011 150.00p 154.61p 143.00p 146.00p 321381
07/09/2011 154.50p 154.50p 150.25p 150.75p 66079
06/09/2011 147.50p 155.50p 146.75p 151.75p 1990569
05/09/2011 157.50p 162.00p 146.25p 149.25p 160865
02/09/2011 163.00p 166.25p 158.75p 162.00p 256876
01/09/2011 157.25p 164.00p 150.00p 164.00p 184300
31/08/2011 149.75p 158.50p 146.75p 156.00p 329397
30/08/2011 146.00p 156.75p 145.69p 150.50p 396173
26/08/2011 137.50p 147.00p 137.50p 143.25p 626742
25/08/2011 144.75p 154.00p 135.25p 138.00p 560169
24/08/2011 163.25p 164.22p 135.25p 142.00p 875360
23/08/2011 158.50p 160.00p 155.50p 158.25p 245481
22/08/2011 158.00p 166.06p 156.00p 161.00p 467549
19/08/2011 141.50p 153.50p 134.75p 153.50p 328221
18/08/2011 149.75p 149.75p 139.75p 140.75p 418512
17/08/2011 156.00p 160.75p 143.25p 149.75p 151526
16/08/2011 164.75p 165.90p 156.40p 160.75p 596874
15/08/2011 158.25p 165.00p 157.40p 165.00p 375233
12/08/2011 155.75p 159.00p 153.49p 157.25p 234934
11/08/2011 154.25p 160.00p 152.25p 154.75p 467792
10/08/2011 144.50p 154.75p 143.25p 152.00p 349670
09/08/2011 134.00p 143.25p 116.50p 143.25p 676311
08/08/2011 147.00p 147.95p 129.50p 134.00p 687177
05/08/2011 149.50p 151.50p 136.25p 147.25p 517499
04/08/2011 166.25p 172.75p 151.00p 154.00p 261511
03/08/2011 187.25p 187.50p 164.25p 166.25p 189518
02/08/2011 193.25p 194.25p 184.95p 188.50p 395915
01/08/2011 192.00p 193.00p 192.00p 193.00p 63320
29/07/2011 188.00p 193.50p 188.00p 193.00p 183806
28/07/2011 191.25p 193.00p 190.00p 193.00p 273461
27/07/2011 191.25p 196.25p 191.25p 193.50p 90460
26/07/2011 196.75p 198.00p 194.25p 195.50p 74602
25/07/2011 194.00p 194.75p 189.00p 193.75p 47721
22/07/2011 193.50p 197.75p 191.00p 193.00p 587830
21/07/2011 193.50p 193.50p 188.25p 191.00p 277485
20/07/2011 199.00p 205.00p 191.50p 195.50p 121019
19/07/2011 202.25p 202.69p 198.50p 198.75p 295773
18/07/2011 206.00p 206.25p 201.09p 203.00p 342370
15/07/2011 203.50p 206.94p 203.00p 203.00p 111284
14/07/2011 205.75p 206.75p 204.20p 205.50p 130439
13/07/2011 202.50p 207.50p 202.00p 205.00p 166594
12/07/2011 201.50p 206.00p 198.55p 204.50p 142701
11/07/2011 202.50p 203.50p 201.00p 203.50p 137960
08/07/2011 208.00p 208.00p 201.50p 203.50p 853149
07/07/2011 198.00p 206.75p 198.00p 206.75p 340693
06/07/2011 197.50p 200.75p 197.50p 200.00p 62841
05/07/2011 199.00p 202.00p 197.50p 198.50p 60292
04/07/2011 201.25p 203.79p 199.75p 201.00p 47656
01/07/2011 198.75p 202.70p 196.78p 201.75p 78204
30/06/2011 198.25p 200.75p 193.75p 200.75p 278332
29/06/2011 199.25p 200.86p 195.00p 199.25p 112911
28/06/2011 193.75p 200.01p 193.00p 199.25p 175952
27/06/2011 200.25p 201.94p 193.97p 197.00p 172501
24/06/2011 205.00p 205.00p 200.00p 201.00p 147989
23/06/2011 200.75p 203.63p 200.75p 203.00p 146924
22/06/2011 205.50p 205.50p 203.00p 203.00p 50782
21/06/2011 203.00p 206.75p 203.00p 203.25p 77268
20/06/2011 200.75p 205.00p 200.75p 203.00p 112113
17/06/2011 202.00p 206.00p 200.73p 204.50p 378507
16/06/2011 203.00p 205.65p 203.00p 205.00p 86726
15/06/2011 202.50p 206.25p 201.00p 206.00p 1248678
14/06/2011 206.00p 206.00p 201.00p 202.50p 82075
13/06/2011 200.00p 202.00p 200.00p 200.25p 98158
10/06/2011 201.50p 203.25p 198.50p 198.50p 38990
09/06/2011 204.25p 204.25p 202.01p 203.75p 164918
08/06/2011 203.00p 204.00p 200.75p 200.75p 104913
07/06/2011 202.75p 205.00p 201.14p 204.50p 61551
06/06/2011 202.00p 202.50p 200.79p 202.00p 156091
03/06/2011 204.00p 204.00p 201.00p 203.00p 53977
02/06/2011 205.00p 206.67p 200.53p 204.00p 96346
01/06/2011 202.00p 206.25p 201.96p 205.25p 1000528
31/05/2011 203.50p 205.52p 202.25p 203.00p 326484
27/05/2011 205.00p 206.00p 204.00p 204.25p 121013
26/05/2011 202.00p 206.00p 202.00p 205.00p 98611
25/05/2011 208.00p 208.00p 203.17p 205.00p 103317
24/05/2011 209.50p 209.50p 203.69p 206.25p 27039
23/05/2011 212.00p 212.00p 204.12p 206.25p 138929
20/05/2011 206.75p 209.82p 205.75p 207.00p 172632
19/05/2011 202.50p 209.50p 202.50p 208.00p 394821
18/05/2011 203.25p 205.00p 199.00p 205.00p 111128
17/05/2011 205.25p 205.25p 202.43p 205.00p 260452
16/05/2011 198.00p 205.00p 198.00p 205.00p 248796
13/05/2011 198.00p 204.80p 198.00p 202.00p 664371
12/05/2011 198.25p 199.75p 195.25p 199.75p 608937
11/05/2011 200.00p 200.00p 167.00p 198.75p 1694177
10/05/2011 176.50p 179.50p 176.11p 177.50p 195850
09/05/2011 180.75p 180.75p 176.98p 179.50p 67816
06/05/2011 180.00p 180.00p 178.00p 180.00p 230040
05/05/2011 179.50p 180.27p 177.30p 179.50p 359523
04/05/2011 179.00p 180.00p 176.60p 179.00p 56160
03/05/2011 180.00p 180.00p 177.83p 178.75p 194806
28/04/2011 178.50p 179.25p 175.25p 178.50p 77572
27/04/2011 173.00p 177.75p 172.50p 176.50p 157062
26/04/2011 174.25p 177.00p 174.21p 175.25p 67801
21/04/2011 173.00p 177.00p 171.75p 176.00p 279723
20/04/2011 170.25p 172.00p 169.46p 172.00p 100778
19/04/2011 170.25p 170.25p 167.41p 169.00p 76261
18/04/2011 169.25p 170.12p 168.00p 169.25p 175763
15/04/2011 169.00p 170.25p 168.80p 170.00p 194040
14/04/2011 167.00p 168.50p 164.39p 167.00p 150468
13/04/2011 164.75p 166.50p 164.25p 166.50p 215329
12/04/2011 165.75p 167.25p 161.75p 166.25p 273810
11/04/2011 167.50p 170.50p 164.00p 164.00p 105854
08/04/2011 172.00p 172.00p 168.50p 169.50p 139581
07/04/2011 170.00p 173.28p 168.00p 169.00p 124606
06/04/2011 168.00p 174.75p 168.00p 172.00p 308977
05/04/2011 175.50p 175.50p 168.00p 168.00p 129811
04/04/2011 171.25p 177.75p 171.25p 175.00p 161380
01/04/2011 173.00p 173.00p 169.03p 170.50p 164628
31/03/2011 176.00p 176.00p 171.00p 171.00p 161274
30/03/2011 172.75p 174.50p 171.00p 174.00p 136711
29/03/2011 172.25p 174.50p 171.00p 171.25p 111180
28/03/2011 169.50p 174.50p 169.50p 174.50p 163537
25/03/2011 174.25p 174.25p 169.97p 171.50p 737066
24/03/2011 172.00p 175.00p 171.52p 172.75p 1051340
23/03/2011 168.00p 173.50p 168.00p 172.50p 138738
22/03/2011 167.00p 170.00p 163.50p 170.00p 315654
21/03/2011 160.25p 164.75p 160.00p 164.75p 114404
18/03/2011 161.25p 162.78p 155.50p 158.75p 211188
17/03/2011 163.00p 166.75p 160.00p 161.00p 758126
16/03/2011 155.75p 160.50p 155.75p 159.00p 194430
15/03/2011 165.00p 168.00p 152.25p 157.25p 224633
14/03/2011 165.00p 172.00p 165.00p 168.00p 124071
11/03/2011 174.00p 174.00p 166.50p 169.00p 115091
10/03/2011 176.25p 178.00p 171.75p 173.50p 293794
09/03/2011 175.75p 179.00p 174.75p 178.00p 453523
08/03/2011 174.50p 175.50p 171.60p 174.75p 95496
07/03/2011 175.75p 175.75p 172.25p 172.25p 54046
04/03/2011 173.00p 177.25p 171.25p 175.00p 100178
03/03/2011 173.25p 174.75p 172.25p 172.50p 117408
02/03/2011 172.75p 174.00p 170.00p 171.00p 85928
01/03/2011 175.75p 175.75p 170.33p 172.25p 417868
28/02/2011 172.25p 173.75p 167.25p 169.75p 211828
25/02/2011 176.00p 176.27p 173.25p 173.75p 60837
24/02/2011 185.00p 185.00p 173.06p 176.00p 289154
23/02/2011 181.75p 184.00p 180.00p 181.50p 61828
22/02/2011 184.00p 184.00p 179.50p 181.00p 283028
21/02/2011 186.00p 186.00p 182.16p 184.00p 211957
18/02/2011 184.50p 185.75p 182.25p 185.00p 158706
17/02/2011 186.00p 187.00p 183.75p 185.00p 358849
16/02/2011 186.00p 187.00p 184.50p 186.50p 148161
15/02/2011 186.36p 188.67p 181.50p 186.95p 111863
14/02/2011 183.60p 186.50p 183.60p 185.00p 101917
11/02/2011 187.00p 187.00p 185.00p 185.00p 282055
10/02/2011 185.75p 189.50p 185.75p 186.25p 395381
09/02/2011 185.00p 187.00p 178.00p 184.50p 351357
08/02/2011 184.75p 185.00p 183.00p 185.00p 697621
07/02/2011 184.00p 185.00p 181.33p 185.00p 159422
04/02/2011 184.00p 184.00p 178.50p 182.50p 417911
03/02/2011 183.75p 184.25p 180.50p 184.00p 87677
02/02/2011 184.00p 184.00p 180.00p 182.00p 149431
01/02/2011 182.00p 185.00p 181.00p 182.50p 315285
31/01/2011 180.25p 181.25p 180.00p 181.00p 134234
28/01/2011 183.25p 183.25p 178.00p 181.25p 267153
27/01/2011 184.75p 185.00p 179.75p 183.00p 418150
26/01/2011 183.25p 186.50p 181.14p 185.25p 393900
25/01/2011 181.25p 182.75p 179.25p 181.75p 533421
24/01/2011 184.00p 187.00p 179.50p 181.00p 505374
21/01/2011 181.00p 184.00p 178.85p 183.75p 1059300
20/01/2011 179.00p 180.25p 177.25p 179.25p 452586
19/01/2011 173.00p 184.50p 173.00p 179.25p 1350215
18/01/2011 173.50p 175.00p 170.07p 171.75p 142705
17/01/2011 175.25p 176.00p 170.00p 174.75p 204768
14/01/2011 173.00p 175.81p 171.00p 175.00p 412490
13/01/2011 170.00p 171.00p 166.25p 171.00p 275785
12/01/2011 171.50p 171.93p 169.25p 170.00p 1323938
11/01/2011 169.00p 170.00p 163.44p 169.50p 1688214
10/01/2011 166.75p 167.00p 165.00p 165.25p 307777
07/01/2011 172.00p 172.50p 162.00p 164.00p 188661
06/01/2011 173.50p 173.50p 169.25p 172.00p 327506
05/01/2011 174.00p 175.00p 171.75p 173.50p 144558
04/01/2011 169.50p 173.75p 169.50p 173.00p 195497
31/12/2010 172.25p 173.00p 170.00p 172.00p 35728
30/12/2010 173.00p 173.00p 170.50p 171.75p 36734
29/12/2010 172.00p 173.48p 170.00p 172.75p 58594
24/12/2010 172.50p 173.75p 171.00p 172.50p 73661
23/12/2010 174.00p 174.00p 170.53p 171.50p 60837
22/12/2010 170.25p 173.50p 169.88p 171.75p 100046
21/12/2010 174.00p 174.25p 168.25p 172.00p 381673
20/12/2010 170.25p 172.50p 169.25p 170.00p 200466
17/12/2010 172.00p 172.00p 166.00p 169.25p 90132
16/12/2010 173.00p 173.00p 169.25p 171.25p 112504
15/12/2010 169.75p 172.54p 167.00p 169.75p 104235
14/12/2010 164.00p 173.00p 164.00p 169.50p 1259286
13/12/2010 169.00p 170.56p 165.00p 167.25p 59388
10/12/2010 163.00p 172.00p 163.00p 170.00p 143400
09/12/2010 164.00p 166.75p 162.00p 166.75p 89024
08/12/2010 157.75p 164.25p 155.07p 163.00p 303545

*Close Price adjusted for both dividends and splits