TT Electronics (TTG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
03/10/2022 140.00p 145.80p 136.19p 144.60p 42758
30/09/2022 138.40p 141.53p 138.17p 140.80p 111558
29/09/2022 137.20p 140.74p 135.20p 137.60p 571931
28/09/2022 141.00p 146.00p 137.82p 140.20p 303711
27/09/2022 143.00p 143.80p 137.20p 139.00p 559058
26/09/2022 141.60p 143.00p 136.60p 143.00p 76464
23/09/2022 146.20p 147.00p 139.00p 142.20p 116549
22/09/2022 148.60p 149.75p 143.20p 145.80p 595186
21/09/2022 144.80p 150.70p 141.70p 147.80p 74848
20/09/2022 141.00p 143.80p 137.80p 143.00p 1193456
16/09/2022 142.80p 148.93p 141.80p 143.20p 98548
15/09/2022 149.00p 150.60p 142.40p 143.00p 219196
14/09/2022 148.60p 159.07p 148.60p 148.60p 141947
13/09/2022 163.20p 168.80p 152.80p 153.20p 178181
12/09/2022 161.80p 168.50p 161.20p 167.20p 97930
09/09/2022 150.00p 160.34p 145.20p 158.40p 39329
08/09/2022 148.20p 151.30p 148.00p 151.00p 52708
07/09/2022 144.20p 154.80p 143.00p 150.00p 835295
06/09/2022 145.20p 150.02p 143.00p 143.00p 645766
05/09/2022 145.20p 154.60p 144.55p 148.00p 114799
02/09/2022 152.20p 154.59p 146.85p 153.60p 21821
01/09/2022 146.20p 149.00p 143.20p 148.80p 47373
31/08/2022 156.00p 163.80p 146.20p 153.00p 84922
30/08/2022 156.20p 162.00p 155.60p 156.00p 42888
26/08/2022 156.00p 160.00p 154.60p 160.00p 64373
25/08/2022 154.00p 158.18p 149.56p 157.40p 205202
24/08/2022 156.20p 159.08p 150.00p 150.00p 176262
23/08/2022 160.20p 165.24p 158.00p 158.00p 147812
22/08/2022 165.20p 165.80p 161.54p 162.60p 68159
19/08/2022 165.20p 170.00p 161.80p 164.00p 75679
18/08/2022 165.20p 170.00p 161.20p 170.00p 156053
17/08/2022 165.20p 168.00p 161.20p 164.40p 107009
16/08/2022 170.00p 175.80p 162.80p 168.00p 473241
15/08/2022 174.80p 174.80p 166.20p 168.00p 71999
12/08/2022 174.00p 174.84p 166.20p 170.60p 86220
11/08/2022 171.80p 176.80p 166.91p 168.20p 41371
10/08/2022 172.20p 174.25p 169.40p 170.00p 148000
09/08/2022 172.00p 176.92p 166.80p 169.20p 255421
08/08/2022 182.00p 189.80p 159.20p 172.00p 303827
05/08/2022 182.40p 189.80p 177.40p 181.20p 17717
04/08/2022 186.00p 191.40p 176.20p 178.20p 258133
03/08/2022 189.20p 192.00p 184.00p 184.00p 24627
02/08/2022 187.80p 194.80p 187.60p 190.80p 141748
01/08/2022 194.00p 196.46p 185.20p 185.40p 19287
29/07/2022 191.80p 194.83p 180.97p 192.20p 50470
28/07/2022 188.00p 191.80p 185.60p 189.80p 105226
27/07/2022 186.40p 189.40p 186.00p 188.60p 33021
26/07/2022 184.80p 187.55p 184.00p 186.20p 30189
25/07/2022 189.20p 189.20p 182.80p 183.40p 50126
22/07/2022 188.60p 191.40p 183.40p 189.20p 44769
21/07/2022 187.20p 188.80p 184.18p 187.80p 108729
20/07/2022 180.80p 185.40p 179.80p 184.40p 42816
19/07/2022 176.20p 179.00p 173.80p 179.00p 260497
18/07/2022 176.00p 178.00p 173.00p 176.40p 94407
15/07/2022 169.00p 176.75p 167.53p 173.80p 81636
14/07/2022 170.80p 171.40p 167.80p 168.20p 100518
13/07/2022 179.60p 180.00p 170.20p 171.00p 203604
12/07/2022 182.60p 182.60p 175.20p 175.80p 232643
11/07/2022 182.60p 184.48p 179.20p 181.00p 42122
08/07/2022 181.60p 184.80p 180.00p 182.00p 79408
07/07/2022 180.00p 184.00p 179.40p 180.00p 56026
06/07/2022 168.40p 180.90p 168.40p 180.00p 643487
05/07/2022 168.00p 173.50p 162.75p 169.80p 227933
04/07/2022 179.80p 179.80p 167.93p 169.20p 109964
01/07/2022 178.00p 181.60p 168.60p 171.00p 56321
30/06/2022 176.00p 178.60p 171.60p 175.40p 158892
29/06/2022 181.20p 181.49p 177.00p 178.40p 35309
28/06/2022 181.80p 184.40p 180.88p 183.60p 82945
27/06/2022 181.80p 185.00p 175.00p 181.40p 149940
24/06/2022 181.80p 183.91p 178.60p 181.80p 277829
23/06/2022 186.00p 186.00p 179.60p 181.20p 99747
22/06/2022 180.20p 185.60p 178.40p 185.60p 45630
21/06/2022 189.00p 191.00p 184.80p 186.00p 89899
20/06/2022 193.80p 196.00p 185.00p 187.20p 189343
17/06/2022 188.20p 197.60p 187.60p 197.60p 632467
16/06/2022 195.00p 196.00p 187.00p 188.60p 639822
15/06/2022 193.60p 196.80p 193.60p 195.80p 105829
14/06/2022 197.20p 199.80p 194.00p 196.80p 7500177
13/06/2022 196.00p 196.80p 192.20p 195.40p 749582
10/06/2022 198.00p 198.60p 192.60p 196.00p 150311
09/06/2022 199.00p 199.30p 196.00p 198.00p 106694
08/06/2022 201.00p 203.76p 197.20p 198.00p 121986
07/06/2022 200.00p 202.00p 199.72p 201.00p 3502417
06/06/2022 198.40p 200.89p 196.80p 200.50p 50699
01/06/2022 196.40p 198.93p 195.60p 197.60p 1393779
31/05/2022 200.00p 200.00p 194.20p 195.20p 62926
27/05/2022 194.00p 197.80p 194.00p 197.80p 102086
26/05/2022 190.00p 196.40p 189.82p 194.40p 81198
25/05/2022 185.80p 188.33p 184.40p 188.00p 290464
24/05/2022 184.00p 187.80p 183.00p 186.60p 116784
23/05/2022 183.00p 186.21p 182.80p 184.60p 67384
20/05/2022 185.00p 187.20p 181.20p 183.00p 59396
19/05/2022 184.40p 185.34p 181.00p 184.00p 61626
18/05/2022 187.40p 188.60p 185.00p 185.60p 35535
17/05/2022 188.80p 188.80p 181.00p 185.40p 89108
16/05/2022 184.00p 185.41p 181.00p 183.20p 84904
13/05/2022 180.00p 191.80p 179.85p 185.40p 965876
12/05/2022 173.60p 179.40p 169.80p 176.60p 237115
11/05/2022 168.00p 180.00p 167.00p 179.00p 121560
10/05/2022 170.00p 171.00p 166.80p 168.00p 65824
09/05/2022 168.20p 170.00p 164.28p 170.00p 116720
06/05/2022 173.60p 175.98p 171.00p 171.00p 93168
05/05/2022 180.00p 180.00p 174.80p 174.80p 268049
04/05/2022 179.80p 180.00p 174.80p 178.60p 96224
03/05/2022 185.00p 185.40p 178.40p 180.00p 236929
29/04/2022 184.20p 187.00p 181.00p 182.40p 193290
28/04/2022 190.20p 192.50p 180.61p 184.60p 139712
27/04/2022 197.20p 197.20p 187.40p 187.40p 136107
26/04/2022 202.00p 203.00p 195.20p 195.20p 172821
25/04/2022 200.00p 207.00p 198.53p 200.50p 454989
22/04/2022 203.50p 207.00p 199.00p 203.50p 46954
21/04/2022 199.00p 204.00p 197.00p 201.50p 1293026
20/04/2022 202.00p 202.00p 195.80p 198.60p 268500
19/04/2022 198.00p 204.00p 196.96p 200.00p 142011
14/04/2022 190.00p 199.40p 190.00p 198.00p 133582
13/04/2022 194.40p 199.20p 194.40p 198.00p 46710
12/04/2022 197.20p 198.40p 195.40p 197.80p 71744
11/04/2022 200.50p 200.50p 194.00p 196.20p 126645
08/04/2022 197.80p 197.80p 195.00p 196.40p 188055
07/04/2022 197.20p 201.00p 195.00p 197.00p 75240
06/04/2022 204.50p 214.50p 198.00p 199.00p 164049
05/04/2022 205.00p 214.50p 203.00p 205.00p 267670
04/04/2022 203.00p 206.50p 202.00p 204.00p 189105
01/04/2022 205.50p 207.00p 203.00p 203.00p 261678
31/03/2022 207.50p 219.00p 205.50p 205.50p 341020
30/03/2022 215.00p 215.00p 208.00p 208.00p 173608
29/03/2022 211.00p 218.00p 210.12p 215.50p 75559
28/03/2022 209.50p 211.95p 206.50p 210.00p 115053
25/03/2022 212.00p 214.00p 206.00p 208.50p 129185
24/03/2022 218.00p 218.00p 208.00p 208.00p 77134
23/03/2022 214.50p 217.79p 210.00p 213.00p 142921
22/03/2022 216.50p 219.50p 212.00p 214.00p 495001
21/03/2022 214.50p 215.50p 209.42p 214.50p 85558
18/03/2022 207.00p 220.00p 206.24p 219.00p 273683
17/03/2022 204.00p 209.38p 201.00p 206.50p 1871622
16/03/2022 203.00p 204.00p 199.80p 202.50p 1886092
15/03/2022 199.20p 201.00p 196.80p 200.00p 620661
14/03/2022 203.00p 208.69p 195.40p 203.00p 129849
11/03/2022 189.00p 200.00p 188.40p 199.60p 729404
10/03/2022 189.40p 194.00p 181.60p 189.00p 1339154
09/03/2022 195.00p 195.00p 185.94p 187.60p 774580
08/03/2022 185.00p 189.40p 181.09p 185.00p 519730
07/03/2022 184.20p 189.20p 173.59p 185.20p 452509
04/03/2022 198.20p 209.00p 189.81p 190.00p 147195
03/03/2022 208.50p 212.50p 198.65p 200.00p 90815
02/03/2022 209.50p 210.50p 206.53p 207.50p 640720
01/03/2022 216.50p 216.50p 203.00p 209.50p 95622
28/02/2022 217.00p 217.00p 209.16p 216.00p 65338
25/02/2022 215.00p 216.00p 209.00p 213.50p 121518
24/02/2022 210.50p 214.50p 204.80p 211.00p 105192
23/02/2022 216.50p 220.00p 212.50p 215.00p 62645
22/02/2022 210.50p 218.50p 210.50p 215.00p 283217
21/02/2022 221.00p 223.24p 215.00p 218.50p 118309
18/02/2022 220.00p 226.50p 219.50p 223.00p 119138
17/02/2022 222.50p 222.92p 219.03p 222.00p 20477
16/02/2022 226.50p 228.00p 223.50p 223.50p 88175
15/02/2022 221.00p 225.00p 219.07p 225.00p 801685
14/02/2022 220.00p 227.00p 217.35p 220.00p 140014
11/02/2022 227.00p 229.50p 221.00p 228.00p 102284
10/02/2022 227.50p 228.00p 224.74p 225.00p 72881
09/02/2022 223.50p 230.00p 223.50p 226.50p 229692
08/02/2022 228.00p 231.00p 223.70p 227.00p 146899
07/02/2022 232.50p 234.05p 228.49p 229.00p 72505
04/02/2022 239.00p 239.00p 229.00p 230.00p 61781
03/02/2022 234.50p 241.50p 234.50p 239.50p 163168
02/02/2022 237.00p 242.00p 234.25p 240.00p 639508
01/02/2022 235.50p 240.50p 231.77p 234.00p 228959
31/01/2022 236.50p 236.50p 232.24p 234.50p 134578
28/01/2022 238.00p 238.00p 232.00p 232.00p 239293
27/01/2022 234.50p 240.50p 231.20p 237.50p 75217
26/01/2022 235.00p 238.63p 234.16p 236.50p 237444
25/01/2022 244.50p 250.48p 231.50p 232.00p 75271
24/01/2022 261.50p 261.50p 243.50p 243.50p 792899
21/01/2022 258.50p 263.50p 255.85p 262.00p 124009
20/01/2022 257.50p 264.00p 254.00p 264.00p 99358
19/01/2022 262.50p 265.20p 257.50p 257.50p 129495
18/01/2022 262.00p 264.00p 259.73p 260.00p 50001
17/01/2022 261.50p 263.50p 258.50p 263.50p 43267
14/01/2022 259.50p 262.00p 258.00p 258.50p 86730
13/01/2022 262.50p 264.50p 258.50p 258.50p 388627
12/01/2022 259.00p 264.46p 258.50p 260.00p 65189
10/01/2022 260.00p 264.50p 255.00p 264.00p 813600
07/01/2022 254.00p 255.00p 248.00p 254.00p 647223
06/01/2022 250.50p 255.00p 249.50p 253.00p 56679
05/01/2022 254.50p 258.00p 251.80p 257.50p 37251
04/01/2022 258.50p 259.00p 251.50p 252.00p 29252
03/01/2022 254.00p 256.50p 249.24p 256.00p 39514
31/12/2021 254.00p 256.50p 249.24p 256.00p 39514
30/12/2021 250.00p 258.00p 250.00p 258.00p 44318
29/12/2021 248.50p 259.50p 247.00p 258.50p 131387
28/12/2021 246.50p 250.00p 234.49p 246.00p 826151
27/12/2021 246.50p 250.00p 234.49p 246.00p 826151
24/12/2021 246.50p 250.00p 234.49p 246.00p 826151
23/12/2021 246.50p 248.00p 243.67p 244.50p 682190
22/12/2021 242.50p 245.50p 239.14p 245.00p 53694
21/12/2021 241.00p 244.06p 237.00p 237.00p 43462
20/12/2021 249.00p 249.00p 239.50p 241.50p 495097
17/12/2021 255.00p 255.00p 247.50p 250.00p 1069790
16/12/2021 250.00p 255.00p 245.00p 250.00p 128770
15/12/2021 245.00p 252.00p 243.50p 246.50p 104525

*Close Price adjusted for both dividends and splits