TT Electronics (TTG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
12/08/2019 215.00p 221.00p 210.00p 217.00p 47181
09/08/2019 213.00p 219.00p 210.00p 214.00p 96513
08/08/2019 208.00p 217.00p 207.00p 210.00p 18075
07/08/2019 215.00p 225.23p 205.00p 213.00p 129836
06/08/2019 219.00p 223.00p 214.00p 221.00p 164834
05/08/2019 217.00p 221.90p 214.00p 214.00p 25328
02/08/2019 217.00p 224.44p 215.53p 219.00p 66855
01/08/2019 218.00p 224.00p 216.00p 218.00p 31361
31/07/2019 222.00p 226.00p 217.80p 219.00p 44121
30/07/2019 220.00p 228.00p 219.00p 222.00p 55579
29/07/2019 220.00p 226.00p 220.00p 221.00p 128744
26/07/2019 225.00p 228.00p 222.00p 225.00p 31074
25/07/2019 226.00p 233.00p 225.00p 226.00p 24018
24/07/2019 232.00p 235.00p 224.00p 226.00p 44442
23/07/2019 233.00p 233.50p 227.00p 229.00p 51243
22/07/2019 225.00p 235.00p 225.00p 229.00p 33357
19/07/2019 231.00p 232.70p 225.00p 229.00p 107695
18/07/2019 230.00p 235.00p 230.00p 231.00p 14231
17/07/2019 227.00p 233.00p 225.00p 228.00p 33040
16/07/2019 226.00p 232.00p 222.20p 227.00p 33038
15/07/2019 227.00p 234.00p 225.00p 225.00p 33161
12/07/2019 231.00p 236.00p 228.00p 231.00p 11848
11/07/2019 232.00p 239.00p 228.77p 230.00p 34288
10/07/2019 228.00p 237.00p 226.00p 230.00p 158408
09/07/2019 228.00p 238.00p 228.00p 235.00p 88169
08/07/2019 236.00p 240.00p 232.50p 236.00p 24476
05/07/2019 240.00p 240.00p 230.00p 237.00p 885760
04/07/2019 238.00p 240.00p 236.00p 240.00p 66146
03/07/2019 235.00p 238.00p 235.00p 238.00p 77843
02/07/2019 232.00p 238.00p 232.00p 238.00p 162375
01/07/2019 230.00p 237.00p 224.40p 230.00p 26480
28/06/2019 235.00p 236.00p 222.50p 231.00p 36299
27/06/2019 235.00p 240.00p 230.00p 234.00p 72228
26/06/2019 238.00p 242.00p 235.00p 235.00p 507703
25/06/2019 238.00p 247.00p 238.00p 242.00p 12888
24/06/2019 247.00p 247.00p 238.00p 238.00p 17617
21/06/2019 235.00p 246.00p 235.00p 246.00p 988339
20/06/2019 236.00p 236.00p 235.00p 235.00p 69302
19/06/2019 237.00p 238.00p 235.00p 235.00p 30706
18/06/2019 235.00p 242.00p 235.00p 235.00p 17544
17/06/2019 244.00p 244.00p 235.00p 235.00p 48162
14/06/2019 235.00p 244.00p 235.00p 241.00p 79954
13/06/2019 237.00p 241.00p 236.00p 237.00p 76437
12/06/2019 233.00p 243.00p 233.00p 235.00p 21822
11/06/2019 242.00p 244.00p 238.40p 242.00p 700895
10/06/2019 240.00p 241.00p 233.95p 236.00p 56168
07/06/2019 231.00p 242.00p 231.00p 236.00p 47419
06/06/2019 242.00p 242.00p 233.00p 239.00p 52158
05/06/2019 240.00p 241.10p 233.00p 237.00p 2863369
04/06/2019 248.00p 250.00p 240.00p 240.00p 24627
03/06/2019 251.00p 256.00p 245.00p 245.00p 77211
31/05/2019 251.00p 255.80p 251.00p 251.00p 40211
30/05/2019 253.00p 257.00p 251.11p 253.50p 58253
29/05/2019 256.00p 257.00p 252.92p 255.00p 246756
28/05/2019 246.00p 257.00p 246.00p 256.00p 82764
24/05/2019 251.00p 255.00p 248.04p 250.00p 193248
23/05/2019 260.00p 261.00p 245.78p 254.00p 38629
22/05/2019 243.00p 258.00p 243.00p 255.00p 100950
21/05/2019 246.00p 254.26p 245.00p 245.00p 49081
20/05/2019 247.00p 251.00p 246.55p 248.50p 62105
17/05/2019 244.00p 245.50p 244.00p 245.50p 50897
16/05/2019 243.00p 245.00p 242.60p 243.00p 24333
15/05/2019 244.00p 247.00p 239.00p 239.00p 43129
14/05/2019 240.00p 246.00p 236.00p 246.00p 133316
13/05/2019 249.00p 249.00p 240.00p 245.00p 179602
10/05/2019 250.00p 252.00p 243.00p 245.00p 3571823
09/05/2019 242.00p 250.90p 242.00p 246.00p 210870
08/05/2019 240.00p 252.00p 236.00p 239.00p 47899
07/05/2019 252.00p 252.00p 244.90p 246.00p 89855
03/05/2019 250.00p 251.00p 244.00p 251.00p 43190
02/05/2019 242.00p 247.00p 242.00p 244.00p 49647
01/05/2019 244.00p 248.00p 243.00p 244.00p 44829
30/04/2019 242.00p 250.00p 242.00p 248.00p 34785
29/04/2019 249.00p 249.69p 244.00p 245.00p 296305
26/04/2019 244.00p 251.00p 242.00p 249.00p 220174
25/04/2019 239.00p 242.90p 239.00p 241.00p 22609
24/04/2019 250.00p 252.00p 241.00p 244.00p 40957
23/04/2019 250.00p 252.00p 249.00p 251.00p 71433
18/04/2019 250.00p 251.75p 247.00p 250.00p 52889
17/04/2019 243.00p 250.45p 242.00p 248.00p 34909
16/04/2019 240.00p 246.28p 240.00p 245.00p 55378
15/04/2019 242.00p 242.00p 236.50p 240.00p 18199
12/04/2019 240.00p 242.00p 234.00p 237.00p 16446
11/04/2019 238.00p 239.00p 234.40p 236.00p 56802
10/04/2019 231.00p 239.00p 231.00p 235.00p 138293
09/04/2019 235.00p 241.00p 231.00p 231.00p 165546
08/04/2019 237.00p 240.00p 232.00p 236.00p 85592
05/04/2019 236.00p 243.70p 235.00p 235.00p 109292
04/04/2019 233.00p 238.50p 229.08p 237.00p 80861
03/04/2019 220.00p 234.00p 220.00p 231.00p 83591
02/04/2019 220.00p 224.80p 214.01p 220.00p 1119820
01/04/2019 212.00p 219.34p 212.00p 214.00p 46541
29/03/2019 216.50p 218.50p 212.50p 217.50p 92890
28/03/2019 215.00p 220.50p 212.44p 213.50p 22772
27/03/2019 208.00p 217.50p 205.50p 212.00p 52807
26/03/2019 218.50p 218.75p 210.00p 211.50p 41588
25/03/2019 209.00p 220.00p 207.60p 212.50p 40146
22/03/2019 221.00p 223.00p 210.00p 210.50p 81440
21/03/2019 238.00p 238.00p 223.50p 226.00p 87148
20/03/2019 228.50p 234.00p 228.50p 228.50p 54907
19/03/2019 231.50p 238.00p 227.00p 227.00p 109489
18/03/2019 223.50p 237.50p 223.50p 230.50p 142591
15/03/2019 215.00p 228.00p 212.00p 228.00p 165743
14/03/2019 224.00p 224.00p 208.00p 212.00p 60224
13/03/2019 204.00p 224.00p 204.00p 216.50p 79312
12/03/2019 200.00p 210.00p 200.00p 206.00p 59107
11/03/2019 200.00p 208.00p 200.00p 202.00p 65305
08/03/2019 207.00p 207.57p 200.00p 200.00p 86552
07/03/2019 207.50p 213.50p 202.00p 202.00p 98895
06/03/2019 208.00p 218.50p 199.00p 202.50p 329016
05/03/2019 190.00p 203.50p 179.14p 202.00p 69885
04/03/2019 193.00p 193.00p 185.90p 191.80p 119281
01/03/2019 176.00p 190.80p 176.00p 190.80p 58850
28/02/2019 190.80p 192.00p 176.52p 178.00p 75792
27/02/2019 195.00p 197.30p 179.20p 184.00p 101352
26/02/2019 192.00p 200.35p 192.00p 195.20p 134418
25/02/2019 198.60p 202.50p 193.48p 197.00p 96578
22/02/2019 200.00p 203.50p 195.40p 196.00p 78582
21/02/2019 203.50p 203.50p 195.00p 196.00p 36770
20/02/2019 198.00p 202.50p 192.00p 195.00p 88533
19/02/2019 196.00p 201.50p 195.00p 198.00p 55627
18/02/2019 193.00p 202.32p 193.00p 196.00p 70915
15/02/2019 192.00p 202.57p 192.00p 195.00p 51763
14/02/2019 188.00p 201.00p 188.00p 193.20p 42561
13/02/2019 196.00p 201.00p 190.00p 190.00p 71881
12/02/2019 192.00p 197.60p 186.00p 197.60p 138931
11/02/2019 194.00p 195.80p 188.40p 188.60p 218579
08/02/2019 191.00p 199.90p 190.00p 194.80p 58197
07/02/2019 193.00p 204.00p 180.90p 193.80p 83292
06/02/2019 202.00p 205.00p 194.00p 195.20p 84048
05/02/2019 205.50p 210.00p 204.18p 205.00p 58468
04/02/2019 200.00p 207.45p 200.00p 203.00p 31571
01/02/2019 203.00p 207.50p 203.00p 205.00p 2927
31/01/2019 204.00p 209.50p 204.00p 205.50p 64996
30/01/2019 199.00p 208.00p 199.00p 205.00p 52894
29/01/2019 201.00p 209.50p 201.00p 204.00p 53981
28/01/2019 207.00p 210.58p 202.50p 204.50p 153339
25/01/2019 190.20p 198.64p 190.00p 197.00p 52747
24/01/2019 194.80p 205.00p 194.80p 195.00p 6246
23/01/2019 205.00p 205.00p 193.00p 194.40p 41338
22/01/2019 191.00p 202.34p 190.00p 199.00p 26344
21/01/2019 193.00p 200.50p 193.00p 193.40p 11506
18/01/2019 190.80p 198.68p 190.80p 193.60p 8215
17/01/2019 203.00p 203.50p 190.20p 192.80p 32977
16/01/2019 191.60p 205.00p 191.60p 197.80p 13902
15/01/2019 191.60p 202.00p 191.60p 199.00p 11553
14/01/2019 195.00p 204.50p 195.00p 196.00p 14027
11/01/2019 201.50p 203.00p 196.81p 200.00p 36093
10/01/2019 199.20p 205.00p 194.90p 201.00p 14513
09/01/2019 195.00p 202.00p 195.00p 199.80p 99133
08/01/2019 194.00p 203.00p 194.00p 197.20p 28066
07/01/2019 198.80p 201.50p 192.86p 200.50p 82648
04/01/2019 200.00p 200.00p 193.40p 196.00p 66462
03/01/2019 189.40p 198.08p 189.40p 192.00p 43525
02/01/2019 191.20p 199.00p 191.20p 198.20p 51626
31/12/2018 191.20p 198.40p 191.20p 195.80p 32751
28/12/2018 196.60p 199.00p 191.80p 198.80p 43299
27/12/2018 192.40p 199.00p 191.20p 191.40p 23131
24/12/2018 199.80p 200.00p 191.20p 191.20p 16005
21/12/2018 198.00p 200.50p 189.80p 191.20p 98532
20/12/2018 205.50p 205.50p 192.00p 199.80p 38856
19/12/2018 197.00p 202.00p 195.20p 195.80p 37634
18/12/2018 207.00p 207.00p 191.59p 194.00p 45704
17/12/2018 201.00p 204.50p 198.00p 198.00p 13645
14/12/2018 202.00p 207.25p 198.00p 198.00p 85384
13/12/2018 202.00p 205.00p 201.50p 201.50p 30739
12/12/2018 202.00p 204.50p 202.00p 204.50p 41231
11/12/2018 206.00p 208.50p 202.62p 204.00p 54837
10/12/2018 202.50p 205.50p 201.24p 204.00p 46848
07/12/2018 202.00p 208.50p 201.50p 202.00p 37648
06/12/2018 205.00p 212.50p 203.50p 204.50p 85315
05/12/2018 211.00p 212.28p 202.50p 206.00p 59502
04/12/2018 216.00p 217.50p 211.50p 212.00p 42244
03/12/2018 211.50p 214.00p 205.50p 212.00p 46668
30/11/2018 206.50p 212.50p 202.50p 211.00p 72880
29/11/2018 209.50p 210.00p 200.38p 202.50p 71458
28/11/2018 203.00p 210.50p 199.59p 208.00p 86280
27/11/2018 201.50p 206.50p 200.94p 203.50p 139887
26/11/2018 210.00p 210.00p 202.50p 202.50p 48637
23/11/2018 205.00p 208.03p 203.00p 205.50p 96401
22/11/2018 205.50p 207.00p 204.00p 205.00p 98470
21/11/2018 205.00p 211.50p 205.00p 207.00p 73204
20/11/2018 210.00p 210.50p 204.00p 205.00p 146978
19/11/2018 208.00p 212.50p 208.00p 212.00p 97161
16/11/2018 214.50p 218.50p 210.00p 212.00p 89111
15/11/2018 206.00p 218.50p 205.50p 218.00p 68574
14/11/2018 217.50p 224.50p 214.00p 219.00p 108413
13/11/2018 210.00p 218.00p 210.00p 217.50p 126039
12/11/2018 217.00p 218.50p 210.00p 216.00p 42069
09/11/2018 205.50p 217.50p 205.50p 216.00p 30033
08/11/2018 209.50p 220.00p 209.00p 220.00p 24489
07/11/2018 212.50p 223.50p 207.00p 215.00p 30675
06/11/2018 215.00p 225.00p 210.50p 213.50p 38426
05/11/2018 211.50p 226.51p 211.00p 215.00p 31277
02/11/2018 210.50p 219.65p 207.90p 212.00p 72585
01/11/2018 215.00p 218.25p 210.00p 210.00p 90552
31/10/2018 211.00p 215.00p 208.90p 212.00p 75524
30/10/2018 209.00p 209.00p 208.00p 208.00p 32221
29/10/2018 199.20p 214.91p 198.60p 209.50p 125426
26/10/2018 197.40p 206.45p 197.40p 201.00p 82248

*Close Price adjusted for both dividends and splits