TT Electronics (TTG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
20/04/2010 101.00p 101.00p 97.04p 97.25p 51816
19/04/2010 98.00p 100.00p 96.68p 98.25p 87366
16/04/2010 99.50p 100.00p 96.00p 99.00p 120255
15/04/2010 97.00p 98.50p 95.46p 96.75p 514518
14/04/2010 98.00p 98.50p 95.00p 97.50p 38452
13/04/2010 98.00p 98.00p 94.64p 97.00p 57570
12/04/2010 97.00p 98.50p 95.50p 97.50p 69255
09/04/2010 96.00p 98.40p 96.00p 97.00p 48562
08/04/2010 101.00p 101.00p 96.00p 98.50p 10540
07/04/2010 99.75p 101.00p 95.00p 99.00p 1701050
06/04/2010 97.50p 99.75p 94.00p 96.75p 50689
01/04/2010 100.50p 100.50p 95.00p 95.50p 49200
31/03/2010 99.75p 100.50p 97.50p 100.50p 286142
30/03/2010 98.50p 100.00p 95.55p 98.50p 879273
29/03/2010 92.50p 96.25p 92.50p 94.75p 397183
26/03/2010 99.00p 99.00p 92.50p 94.50p 239966
25/03/2010 98.00p 99.00p 93.38p 97.75p 643405
24/03/2010 97.00p 98.00p 94.00p 94.75p 395997
23/03/2010 96.75p 97.00p 94.49p 96.00p 69017
22/03/2010 97.00p 97.00p 93.17p 94.50p 249412
19/03/2010 93.00p 96.50p 92.50p 94.50p 417385
18/03/2010 92.50p 93.95p 92.50p 92.50p 241687
17/03/2010 95.00p 95.50p 92.34p 93.50p 256355
16/03/2010 92.00p 95.00p 89.78p 94.00p 658855
15/03/2010 87.00p 90.50p 83.75p 90.50p 1127906
12/03/2010 89.50p 89.50p 87.00p 87.00p 184984
11/03/2010 84.50p 88.95p 84.50p 88.75p 49668
10/03/2010 88.00p 89.95p 87.00p 88.00p 253343
09/03/2010 90.50p 90.50p 87.77p 89.50p 177173
08/03/2010 90.75p 90.75p 87.00p 89.25p 51062
05/03/2010 90.50p 91.00p 88.00p 90.00p 88771
04/03/2010 90.50p 90.50p 86.90p 87.75p 22089
03/03/2010 87.00p 89.20p 87.00p 87.25p 244021
02/03/2010 87.00p 88.50p 86.50p 88.50p 242893
01/03/2010 87.25p 89.50p 87.25p 89.50p 28027
26/02/2010 87.25p 89.50p 86.34p 87.50p 278818
25/02/2010 84.50p 89.50p 84.50p 87.50p 165577
24/02/2010 88.00p 89.50p 85.94p 86.50p 18504
23/02/2010 88.00p 89.50p 87.00p 89.50p 173883
22/02/2010 87.25p 89.50p 87.25p 89.00p 35336
19/02/2010 87.50p 88.50p 85.00p 87.25p 287008
18/02/2010 88.50p 88.50p 85.50p 85.50p 35422
17/02/2010 87.50p 88.50p 85.73p 86.25p 79491
16/02/2010 85.00p 86.00p 83.92p 85.00p 258743
15/02/2010 81.75p 85.00p 81.00p 83.25p 75706
12/02/2010 81.75p 82.50p 78.12p 82.50p 439606
11/02/2010 80.00p 81.30p 77.80p 80.25p 528644
10/02/2010 82.00p 82.50p 78.50p 80.00p 52245
09/02/2010 82.00p 86.00p 76.00p 82.50p 532564
08/02/2010 87.00p 87.00p 82.00p 83.25p 220735
05/02/2010 86.00p 87.00p 84.00p 86.75p 634928
04/02/2010 88.00p 90.00p 85.46p 87.00p 752135
03/02/2010 88.50p 90.00p 87.00p 88.75p 110405
02/02/2010 86.50p 90.00p 85.10p 87.75p 1844608
01/02/2010 88.25p 90.96p 87.00p 88.00p 221512
29/01/2010 88.75p 89.75p 85.60p 87.00p 279506
28/01/2010 86.00p 87.76p 86.00p 87.50p 150453
27/01/2010 86.00p 88.55p 86.00p 87.25p 69180
26/01/2010 87.00p 87.74p 86.25p 87.00p 53688
25/01/2010 86.00p 88.64p 86.00p 87.75p 135040
22/01/2010 89.00p 91.00p 84.00p 87.00p 540428
21/01/2010 87.00p 89.00p 86.00p 89.00p 688704
20/01/2010 89.00p 89.00p 86.50p 87.25p 46721
19/01/2010 86.00p 89.48p 86.00p 88.00p 98137
18/01/2010 85.50p 89.00p 85.50p 88.00p 136387
15/01/2010 87.00p 88.00p 85.66p 88.00p 756026
14/01/2010 86.50p 87.00p 84.00p 86.50p 119531
13/01/2010 83.00p 86.25p 83.00p 85.00p 1093291
12/01/2010 80.00p 85.33p 80.00p 85.00p 675802
11/01/2010 80.75p 83.00p 79.36p 81.25p 204644
08/01/2010 79.00p 82.86p 77.23p 81.50p 478370
07/01/2010 74.50p 77.75p 72.52p 77.75p 100388
06/01/2010 76.00p 76.50p 72.00p 74.25p 132149
05/01/2010 76.00p 77.00p 72.00p 75.50p 256025
04/01/2010 72.25p 75.50p 70.97p 75.50p 315539
31/12/2009 72.00p 74.64p 71.25p 73.25p 40636
30/12/2009 74.00p 74.37p 73.01p 74.00p 28001
29/12/2009 72.75p 74.75p 72.16p 74.75p 25688
24/12/2009 73.00p 74.85p 73.00p 74.25p 38688
23/12/2009 72.00p 75.00p 72.00p 73.00p 86964
22/12/2009 75.00p 75.00p 73.00p 74.00p 106860
21/12/2009 75.00p 75.00p 73.00p 75.00p 98294
18/12/2009 75.00p 75.00p 72.03p 73.00p 307577
17/12/2009 71.25p 74.77p 71.25p 73.25p 74193
16/12/2009 76.25p 76.25p 71.75p 72.25p 280361
15/12/2009 74.00p 75.16p 73.32p 75.00p 376081
14/12/2009 75.00p 77.50p 75.00p 75.50p 217343
11/12/2009 78.00p 78.75p 74.37p 75.00p 694667
10/12/2009 77.50p 77.50p 75.00p 77.00p 1260134
09/12/2009 78.75p 80.00p 75.00p 75.00p 203517
08/12/2009 78.25p 78.50p 75.00p 76.00p 117566
07/12/2009 76.75p 79.25p 74.00p 77.00p 129693
04/12/2009 74.25p 77.00p 73.67p 77.00p 256447
03/12/2009 78.00p 78.00p 73.00p 73.00p 1945661
02/12/2009 79.50p 79.50p 75.00p 77.50p 149871
01/12/2009 77.00p 78.50p 73.00p 78.50p 136228
30/11/2009 78.00p 78.00p 74.06p 75.00p 235945
27/11/2009 74.50p 77.68p 74.50p 75.00p 142658
26/11/2009 74.75p 78.00p 74.75p 77.00p 61865
25/11/2009 82.75p 82.75p 74.75p 75.00p 293578
24/11/2009 83.00p 83.00p 78.00p 83.00p 53092
23/11/2009 83.00p 83.00p 79.00p 79.25p 114812
20/11/2009 80.00p 84.00p 79.25p 79.25p 276831
19/11/2009 83.25p 84.00p 80.50p 82.25p 127067
18/11/2009 84.50p 84.50p 82.50p 83.00p 231586
17/11/2009 84.50p 85.00p 79.70p 84.00p 434838
16/11/2009 83.00p 90.25p 80.90p 81.00p 955216
13/11/2009 76.00p 81.63p 70.17p 81.00p 272240
12/11/2009 75.50p 81.50p 74.00p 79.00p 434079
11/11/2009 72.75p 76.00p 70.00p 75.00p 280824
10/11/2009 72.50p 73.00p 70.00p 70.00p 79491
09/11/2009 72.00p 74.00p 70.00p 70.00p 255527
06/11/2009 72.00p 72.00p 70.00p 71.50p 2852574
05/11/2009 71.00p 74.50p 70.00p 71.75p 312052
04/11/2009 72.75p 73.50p 71.00p 71.00p 591026
03/11/2009 69.25p 72.00p 69.25p 70.00p 681395
02/11/2009 70.00p 73.00p 70.00p 72.00p 675507
30/10/2009 70.00p 73.25p 70.00p 72.75p 435297
29/10/2009 72.75p 73.00p 72.50p 72.50p 563871
28/10/2009 72.75p 73.00p 66.00p 72.75p 1367200
27/10/2009 75.00p 75.00p 71.00p 73.50p 244680
26/10/2009 74.00p 75.00p 72.25p 75.00p 140036
23/10/2009 68.75p 74.00p 68.75p 73.50p 1029592
22/10/2009 67.00p 68.00p 67.00p 68.00p 192027
21/10/2009 65.00p 66.25p 65.00p 66.25p 34436
20/10/2009 67.00p 67.00p 65.00p 65.00p 120412
19/10/2009 61.00p 66.75p 61.00p 66.75p 323691
16/10/2009 63.00p 63.00p 61.00p 62.00p 136067
15/10/2009 61.25p 64.00p 60.75p 60.75p 129649
14/10/2009 62.00p 62.75p 58.50p 60.25p 299092
13/10/2009 61.50p 61.50p 59.00p 59.50p 516443
12/10/2009 62.00p 63.75p 60.00p 62.00p 422930
09/10/2009 62.25p 64.25p 62.00p 64.25p 140456
08/10/2009 60.50p 63.75p 60.50p 62.00p 388168
07/10/2009 62.00p 63.00p 60.50p 61.25p 116807
06/10/2009 62.50p 64.25p 62.00p 62.00p 52276
05/10/2009 64.50p 64.50p 63.25p 63.25p 114427
02/10/2009 64.00p 67.00p 61.50p 61.50p 91543
01/10/2009 65.00p 67.75p 64.00p 64.00p 173983
30/09/2009 65.50p 68.00p 65.00p 65.00p 167344
29/09/2009 68.00p 69.00p 67.50p 68.75p 35845
28/09/2009 66.75p 68.75p 66.00p 66.00p 12169
25/09/2009 67.25p 70.00p 67.25p 67.50p 66789
24/09/2009 68.50p 69.00p 65.25p 68.50p 70869
23/09/2009 65.25p 67.00p 65.00p 65.00p 164233
22/09/2009 66.00p 66.00p 63.00p 63.00p 120642
21/09/2009 72.75p 72.75p 66.25p 67.75p 444981

*Close Price adjusted for both dividends and splits