TT Electronics (TTG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
08/03/2021 207.00p 210.00p 206.00p 208.00p 455829
05/03/2021 207.00p 209.00p 203.00p 205.00p 308906
04/03/2021 208.00p 210.00p 203.00p 206.00p 146909
03/03/2021 206.00p 210.00p 205.26p 208.00p 893774
02/03/2021 205.00p 206.52p 202.00p 206.00p 88254
01/03/2021 207.00p 209.00p 203.00p 204.00p 103518
26/02/2021 206.00p 206.52p 200.00p 203.00p 138136
25/02/2021 208.00p 208.00p 205.00p 205.00p 93901
24/02/2021 210.00p 210.00p 203.00p 205.00p 157273
23/02/2021 215.00p 215.00p 204.00p 209.00p 339212
22/02/2021 213.00p 217.36p 208.00p 209.00p 51561
19/02/2021 215.00p 215.55p 211.00p 212.00p 16732
18/02/2021 216.00p 217.00p 210.00p 210.00p 89870
17/02/2021 219.00p 220.00p 211.00p 211.00p 241008
16/02/2021 216.00p 220.00p 214.00p 219.00p 227479
15/02/2021 212.00p 217.00p 212.00p 214.00p 64918
12/02/2021 217.00p 217.00p 211.00p 212.00p 96674
11/02/2021 215.00p 219.92p 212.00p 212.00p 112977
10/02/2021 210.00p 220.00p 210.00p 217.00p 204100
09/02/2021 204.00p 210.00p 201.00p 208.00p 348646
08/02/2021 205.00p 206.54p 203.00p 204.00p 440093
05/02/2021 205.00p 208.00p 201.00p 203.00p 1533595
04/02/2021 203.00p 207.00p 201.00p 205.00p 1482005
03/02/2021 203.00p 204.00p 200.77p 201.00p 98472
02/02/2021 204.00p 205.00p 198.62p 203.00p 126895
01/02/2021 205.00p 206.00p 196.00p 199.00p 229985
29/01/2021 205.00p 206.00p 199.48p 204.00p 142150
28/01/2021 205.00p 208.00p 198.00p 205.00p 121995
27/01/2021 203.00p 207.00p 201.00p 204.00p 183013
26/01/2021 204.00p 210.00p 201.00p 202.00p 549771
25/01/2021 209.00p 211.00p 204.00p 204.00p 155104
22/01/2021 212.00p 213.00p 205.00p 208.00p 118073
21/01/2021 214.00p 217.00p 207.00p 208.00p 134587
20/01/2021 212.00p 216.00p 209.00p 214.00p 119260
19/01/2021 220.00p 220.00p 210.00p 210.00p 430909
18/01/2021 214.00p 223.00p 211.00p 215.00p 223333
15/01/2021 211.00p 215.00p 205.00p 210.00p 442686
14/01/2021 208.00p 212.00p 205.00p 205.00p 197505
13/01/2021 212.00p 214.00p 208.00p 208.00p 83680
12/01/2021 218.00p 219.00p 210.00p 211.00p 272271
11/01/2021 216.00p 222.00p 213.00p 220.00p 114392
08/01/2021 216.00p 220.00p 213.00p 213.00p 234854
07/01/2021 212.00p 215.00p 211.00p 213.00p 164686
06/01/2021 208.00p 214.00p 207.00p 213.00p 255925
05/01/2021 208.00p 210.00p 205.00p 208.00p 93350
04/01/2021 206.00p 210.00p 205.00p 206.00p 113449
31/12/2020 206.00p 208.50p 203.00p 205.00p 45224
30/12/2020 206.00p 210.00p 202.00p 207.00p 145860
29/12/2020 205.00p 209.00p 200.00p 202.00p 147283
24/12/2020 198.50p 203.93p 196.50p 198.50p 73854
23/12/2020 199.00p 204.00p 196.50p 198.00p 173438
22/12/2020 205.00p 205.00p 197.00p 199.00p 97332
21/12/2020 200.00p 204.00p 197.00p 198.50p 170701
18/12/2020 203.00p 212.00p 203.00p 203.00p 494626
17/12/2020 204.00p 210.00p 203.00p 208.00p 188493
16/12/2020 206.00p 207.00p 200.00p 203.00p 254057
15/12/2020 202.00p 208.00p 197.50p 202.00p 309140
14/12/2020 208.00p 208.00p 195.00p 202.00p 159109
11/12/2020 199.00p 207.00p 196.83p 204.00p 240285
10/12/2020 200.00p 208.00p 197.77p 202.00p 322910
09/12/2020 206.00p 206.00p 200.00p 203.00p 631290
08/12/2020 205.00p 209.00p 200.00p 202.00p 128929
07/12/2020 210.00p 212.00p 206.00p 206.00p 144606
04/12/2020 217.00p 217.00p 208.00p 208.00p 163059
03/12/2020 213.00p 214.00p 207.00p 212.00p 693715
02/12/2020 215.00p 219.00p 206.00p 209.00p 142667
01/12/2020 208.00p 220.00p 202.00p 220.00p 559433
30/11/2020 204.00p 208.00p 201.00p 206.00p 844016
27/11/2020 200.00p 205.00p 197.52p 205.00p 147032
26/11/2020 207.00p 209.00p 196.00p 200.00p 2468063
25/11/2020 208.00p 208.00p 200.00p 202.00p 102249
24/11/2020 206.00p 209.96p 198.50p 202.00p 299931
23/11/2020 207.00p 213.80p 206.00p 207.00p 205714
20/11/2020 212.00p 217.00p 207.00p 207.00p 124865
19/11/2020 217.00p 220.00p 208.00p 208.00p 1009753
18/11/2020 215.00p 222.00p 212.00p 212.00p 161449
17/11/2020 228.00p 228.00p 215.00p 215.00p 85754
16/11/2020 220.00p 227.00p 218.52p 221.00p 111525
13/11/2020 216.00p 224.00p 207.00p 218.00p 178616
12/11/2020 230.00p 232.00p 209.00p 212.00p 710360
10/11/2020 209.00p 217.00p 206.33p 210.00p 216241
09/11/2020 210.00p 215.00p 199.00p 209.00p 471297
06/11/2020 208.00p 210.00p 198.50p 209.00p 611328
05/11/2020 203.00p 209.00p 201.00p 205.00p 183677
04/11/2020 198.50p 208.77p 198.10p 202.00p 154983
03/11/2020 199.50p 210.00p 197.34p 200.00p 528919
02/11/2020 198.00p 201.00p 186.39p 193.00p 1031517
30/10/2020 202.00p 202.00p 196.00p 196.00p 363739
29/10/2020 203.00p 207.00p 198.00p 198.00p 105448
28/10/2020 205.00p 211.00p 200.36p 202.00p 178119
27/10/2020 206.00p 209.50p 204.00p 208.00p 125858
26/10/2020 206.00p 211.97p 205.00p 206.00p 489107
23/10/2020 204.00p 209.00p 204.00p 205.00p 451338
22/10/2020 203.00p 206.00p 202.00p 206.00p 444884
21/10/2020 203.00p 205.00p 201.90p 203.00p 92209
20/10/2020 202.00p 203.00p 199.00p 201.00p 380834
19/10/2020 199.50p 202.00p 197.00p 200.00p 86767
16/10/2020 195.50p 201.36p 194.00p 198.00p 133889
15/10/2020 198.00p 200.00p 194.57p 195.00p 574772
14/10/2020 199.00p 201.00p 195.05p 200.00p 1080176
13/10/2020 201.00p 203.00p 196.63p 197.00p 749411
12/10/2020 202.00p 207.00p 200.00p 201.00p 477842
09/10/2020 201.00p 204.00p 200.00p 200.00p 138302
08/10/2020 202.00p 207.00p 201.00p 202.00p 182169
07/10/2020 203.00p 205.00p 198.90p 201.00p 191495
06/10/2020 203.00p 206.00p 198.00p 202.00p 527494
05/10/2020 203.00p 207.40p 201.00p 204.00p 121643
02/10/2020 202.00p 208.00p 199.00p 203.00p 274442
01/10/2020 201.00p 204.00p 199.00p 202.00p 446636
30/09/2020 202.00p 205.00p 200.00p 200.00p 2137577
29/09/2020 201.00p 205.00p 199.00p 200.00p 178835
28/09/2020 199.00p 205.50p 195.50p 200.00p 325309
25/09/2020 190.00p 198.42p 189.00p 198.00p 552868
24/09/2020 187.00p 194.00p 187.00p 190.00p 428303
23/09/2020 178.50p 193.48p 178.00p 190.00p 950841
22/09/2020 170.00p 180.06p 165.50p 178.50p 689696
21/09/2020 189.00p 192.50p 170.00p 170.00p 867824
18/09/2020 206.00p 210.00p 185.00p 185.00p 1816508
17/09/2020 219.00p 224.00p 200.00p 212.00p 455083
16/09/2020 255.00p 257.00p 206.75p 218.00p 1213396
15/09/2020 274.00p 274.00p 248.90p 251.00p 240910
14/09/2020 274.00p 275.00p 263.00p 265.00p 491388
11/09/2020 268.00p 276.00p 256.00p 269.00p 1235322
10/09/2020 250.00p 285.00p 220.00p 267.00p 6000760
09/09/2020 189.00p 191.26p 185.50p 190.00p 633304
08/09/2020 189.00p 192.67p 189.00p 190.00p 93119
07/09/2020 188.00p 192.06p 185.50p 189.50p 36293
04/09/2020 186.50p 193.50p 182.00p 192.00p 1272562
03/09/2020 191.50p 191.50p 184.00p 186.00p 88268
02/09/2020 189.00p 191.50p 185.00p 188.00p 77696
01/09/2020 189.50p 197.00p 185.50p 187.00p 129734
28/08/2020 176.50p 180.00p 176.00p 177.00p 57213
27/08/2020 176.00p 180.00p 172.00p 179.50p 68833
26/08/2020 172.50p 180.00p 171.00p 175.00p 101393
25/08/2020 180.00p 183.50p 173.50p 178.00p 63388
24/08/2020 185.50p 189.50p 180.00p 183.50p 82053
21/08/2020 184.50p 189.50p 183.00p 183.00p 23004
20/08/2020 183.50p 189.75p 183.50p 185.00p 96463
19/08/2020 181.50p 190.98p 171.50p 185.00p 205821
18/08/2020 180.00p 180.00p 170.00p 173.00p 129004
17/08/2020 177.00p 179.50p 173.86p 176.00p 38126
14/08/2020 181.50p 182.00p 171.49p 173.00p 52459
13/08/2020 176.00p 179.50p 173.00p 175.00p 146688
12/08/2020 181.00p 181.00p 175.00p 175.00p 50477
11/08/2020 183.00p 185.00p 173.00p 176.50p 293258
10/08/2020 185.00p 188.00p 182.50p 183.00p 51295
07/08/2020 184.50p 186.00p 181.50p 184.00p 64240
06/08/2020 180.00p 199.50p 180.00p 182.00p 230357
05/08/2020 173.50p 180.00p 173.50p 180.00p 132558
04/08/2020 177.50p 180.00p 173.00p 173.00p 86019
03/08/2020 174.50p 177.00p 171.00p 171.00p 97677
31/07/2020 174.50p 174.50p 170.00p 170.00p 31219
30/07/2020 173.00p 174.50p 170.00p 170.00p 78922
29/07/2020 174.50p 174.50p 170.00p 170.00p 13245
28/07/2020 169.50p 174.50p 169.02p 172.75p 425419
27/07/2020 173.00p 175.56p 169.50p 169.50p 21431
24/07/2020 170.50p 170.50p 168.00p 169.50p 44575
23/07/2020 171.50p 174.19p 170.00p 170.00p 15137
22/07/2020 169.00p 177.00p 169.00p 171.50p 149574
21/07/2020 170.00p 172.50p 165.50p 171.00p 56598
20/07/2020 170.50p 170.50p 163.00p 166.00p 56775
17/07/2020 168.50p 172.00p 167.00p 167.00p 54860
16/07/2020 165.00p 173.00p 165.00p 165.50p 46990
15/07/2020 163.50p 172.50p 163.50p 169.00p 5074
14/07/2020 163.50p 172.50p 163.50p 168.50p 16421
13/07/2020 170.00p 173.24p 165.00p 171.00p 126314
10/07/2020 166.00p 170.00p 163.00p 165.00p 372742
09/07/2020 174.50p 174.50p 170.50p 174.00p 10917
08/07/2020 174.50p 174.50p 168.50p 172.00p 19444
07/07/2020 169.00p 174.00p 168.50p 171.50p 35860
06/07/2020 165.50p 174.00p 162.75p 174.00p 250008
03/07/2020 166.00p 166.00p 160.12p 163.50p 127074
02/07/2020 160.50p 166.00p 160.27p 165.00p 82051
01/07/2020 167.50p 167.50p 159.00p 163.00p 59306
30/06/2020 178.50p 178.50p 162.50p 164.50p 124097
29/06/2020 162.50p 180.00p 162.50p 174.50p 80516
26/06/2020 167.00p 167.25p 163.00p 163.00p 44349
25/06/2020 170.50p 170.50p 163.00p 166.00p 33363
24/06/2020 183.50p 183.50p 163.50p 163.50p 59601
23/06/2020 180.00p 182.50p 173.00p 176.00p 137336
22/06/2020 181.00p 189.50p 173.50p 173.50p 130501
19/06/2020 192.50p 192.50p 181.00p 181.00p 24390
18/06/2020 182.00p 190.00p 182.00p 185.50p 42021
17/06/2020 182.00p 186.50p 175.50p 177.00p 57607
16/06/2020 185.50p 191.08p 176.00p 178.50p 405181
15/06/2020 188.00p 190.00p 184.85p 187.50p 7895
12/06/2020 194.50p 194.50p 186.00p 186.00p 514565
11/06/2020 199.50p 199.50p 188.00p 190.50p 554208
10/06/2020 200.00p 200.00p 190.50p 196.00p 802319
09/06/2020 196.00p 200.00p 192.00p 200.00p 1286093
08/06/2020 181.00p 195.08p 181.00p 192.50p 182572
05/06/2020 174.50p 179.64p 172.00p 178.00p 405922
04/06/2020 174.50p 180.00p 168.56p 172.00p 63585
03/06/2020 169.50p 174.50p 167.03p 169.00p 208759
02/06/2020 169.50p 174.50p 166.00p 170.00p 114907
01/06/2020 170.00p 172.50p 167.00p 169.00p 83890
29/05/2020 171.50p 175.00p 168.50p 175.00p 33278
28/05/2020 171.50p 171.50p 168.73p 170.00p 73646
27/05/2020 165.50p 171.50p 165.50p 168.50p 175254
26/05/2020 172.00p 172.00p 165.17p 167.50p 228938

*Close Price adjusted for both dividends and splits