TT Electronics (TTG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
05/06/2017 210.00p 210.00p 201.32p 205.50p 157025
02/06/2017 200.00p 212.00p 197.29p 206.25p 365182
01/06/2017 202.75p 202.75p 195.50p 196.25p 85877
31/05/2017 199.50p 200.25p 197.09p 198.50p 27956
30/05/2017 203.00p 203.00p 197.52p 200.00p 54098
26/05/2017 203.00p 203.00p 195.75p 195.75p 42360
25/05/2017 202.75p 202.75p 194.75p 198.50p 28044
24/05/2017 200.00p 200.00p 195.00p 196.00p 75946
23/05/2017 202.75p 202.75p 193.00p 193.25p 78808
22/05/2017 199.00p 199.44p 196.93p 198.50p 134672
19/05/2017 198.00p 200.50p 195.48p 198.75p 242491
18/05/2017 205.00p 205.00p 195.44p 197.00p 115935
17/05/2017 203.75p 207.25p 201.42p 205.00p 237695
16/05/2017 208.00p 208.00p 201.00p 203.75p 58956
15/05/2017 207.00p 207.00p 202.56p 203.75p 257798
12/05/2017 201.75p 204.91p 198.25p 203.00p 118933
11/05/2017 202.00p 202.00p 195.14p 196.75p 111664
10/05/2017 206.00p 206.00p 198.94p 199.75p 230369
09/05/2017 210.00p 210.00p 204.00p 205.00p 46642
08/05/2017 210.00p 210.00p 203.89p 205.25p 395531
05/05/2017 207.00p 207.00p 202.50p 205.75p 53443
04/05/2017 207.00p 208.75p 203.44p 205.00p 54117
03/05/2017 206.00p 206.00p 200.75p 203.50p 121121
02/05/2017 201.00p 207.50p 200.25p 203.25p 229686
28/04/2017 206.00p 210.00p 203.00p 206.00p 317444
27/04/2017 204.75p 207.75p 202.39p 205.00p 464408
26/04/2017 203.00p 204.00p 200.13p 204.00p 851907
25/04/2017 203.00p 203.00p 200.38p 202.00p 251798
24/04/2017 203.00p 203.00p 195.00p 201.00p 63687
21/04/2017 203.00p 203.00p 200.50p 202.00p 388840
20/04/2017 202.00p 202.00p 200.00p 200.50p 79518
19/04/2017 203.00p 203.00p 197.94p 201.00p 39213
18/04/2017 202.00p 202.50p 197.36p 201.00p 88542
13/04/2017 202.75p 202.75p 197.25p 198.25p 77061
12/04/2017 203.00p 203.00p 196.75p 201.00p 106403
11/04/2017 195.00p 201.25p 195.00p 200.00p 44325
10/04/2017 200.25p 203.00p 196.50p 201.25p 104969
07/04/2017 201.00p 202.75p 196.25p 199.75p 125692
06/04/2017 200.00p 201.50p 196.75p 200.00p 76787
05/04/2017 203.00p 203.00p 196.00p 197.00p 115532
04/04/2017 204.00p 204.00p 197.53p 199.75p 170325
03/04/2017 194.00p 201.00p 194.00p 201.00p 304358
31/03/2017 194.00p 203.50p 194.00p 201.50p 146642
30/03/2017 204.00p 204.00p 200.00p 202.25p 343482
29/03/2017 202.00p 204.00p 199.00p 202.25p 334223
28/03/2017 198.00p 202.00p 196.00p 201.75p 136802
27/03/2017 199.00p 199.00p 194.09p 198.00p 119036
24/03/2017 199.00p 199.00p 196.00p 198.50p 568737
23/03/2017 200.00p 200.00p 198.00p 199.00p 114673
22/03/2017 197.00p 199.50p 194.77p 198.00p 257100
21/03/2017 198.25p 199.50p 196.75p 198.00p 231197
20/03/2017 202.00p 202.00p 196.00p 196.50p 492625
17/03/2017 194.00p 202.50p 191.76p 198.75p 1874968
16/03/2017 181.50p 190.33p 179.78p 189.00p 341107
15/03/2017 176.00p 183.25p 170.00p 182.00p 671803
14/03/2017 170.00p 177.75p 170.00p 174.75p 309839
13/03/2017 167.50p 172.00p 162.50p 171.75p 229496
10/03/2017 165.00p 168.75p 162.00p 162.75p 44413
09/03/2017 175.50p 178.75p 157.00p 157.50p 583439
08/03/2017 161.75p 163.25p 159.90p 163.25p 49723
07/03/2017 163.00p 164.25p 157.26p 161.25p 91731
06/03/2017 158.00p 164.00p 154.50p 160.00p 180340
03/03/2017 156.75p 157.75p 151.25p 156.00p 109853
02/03/2017 150.00p 155.00p 150.00p 150.50p 64080
01/03/2017 150.00p 151.25p 150.00p 150.00p 32089
28/02/2017 151.50p 151.50p 150.25p 150.25p 24112
27/02/2017 155.00p 155.00p 151.40p 153.00p 34175
24/02/2017 155.50p 155.50p 152.00p 152.50p 30191
23/02/2017 154.00p 157.50p 150.80p 155.75p 14410
22/02/2017 154.25p 154.50p 152.98p 154.25p 32360
21/02/2017 154.00p 155.75p 153.99p 155.00p 5488
20/02/2017 154.25p 154.62p 152.00p 153.25p 17074
17/02/2017 154.25p 157.00p 154.17p 156.00p 24335
16/02/2017 154.25p 156.75p 154.25p 155.25p 12964
15/02/2017 155.25p 158.00p 155.25p 157.00p 170523
14/02/2017 156.75p 157.00p 155.67p 157.00p 50298
13/02/2017 154.00p 158.00p 153.75p 158.00p 36643
10/02/2017 153.00p 155.75p 151.00p 155.25p 58166
09/02/2017 154.75p 155.50p 152.51p 155.00p 8617
08/02/2017 153.50p 156.50p 150.00p 155.00p 47921
07/02/2017 153.25p 154.75p 151.00p 154.00p 17580
06/02/2017 152.00p 153.00p 150.19p 152.25p 22657
03/02/2017 153.00p 153.75p 150.56p 152.00p 24449
02/02/2017 151.00p 152.00p 150.00p 150.50p 30313
01/02/2017 155.00p 155.00p 150.25p 150.25p 14294
31/01/2017 151.75p 152.09p 150.00p 150.00p 13367
30/01/2017 155.00p 155.00p 148.75p 149.75p 48015
27/01/2017 153.00p 154.50p 152.00p 152.25p 15794
26/01/2017 155.00p 155.00p 152.11p 153.00p 50582
25/01/2017 154.75p 154.76p 152.29p 153.50p 13425
24/01/2017 154.00p 154.25p 152.00p 154.25p 10331
23/01/2017 155.00p 155.00p 152.00p 153.75p 13635
20/01/2017 157.25p 157.25p 153.00p 153.00p 25891
19/01/2017 157.00p 160.00p 153.25p 154.50p 302336
18/01/2017 161.50p 161.50p 158.50p 158.50p 17826
17/01/2017 162.25p 162.25p 155.25p 156.75p 774739
16/01/2017 165.00p 165.00p 158.00p 158.75p 186736
13/01/2017 163.75p 167.00p 160.00p 160.50p 74812
12/01/2017 161.00p 163.50p 161.00p 163.00p 134189
11/01/2017 167.00p 167.00p 162.50p 164.50p 269384
10/01/2017 167.00p 167.00p 161.00p 163.50p 168539
09/01/2017 167.00p 167.00p 160.00p 161.00p 75409
06/01/2017 164.00p 167.00p 158.75p 161.00p 128998
05/01/2017 161.50p 165.00p 156.50p 165.00p 237999
04/01/2017 159.75p 162.25p 155.00p 162.25p 50256
03/01/2017 165.00p 165.00p 155.00p 160.00p 40224
30/12/2016 165.00p 165.00p 156.25p 163.00p 11913
29/12/2016 165.00p 165.50p 156.25p 160.75p 81468
28/12/2016 165.00p 165.00p 156.00p 159.75p 110371
23/12/2016 162.00p 165.00p 160.57p 165.00p 59338
22/12/2016 160.75p 162.00p 157.50p 161.50p 35914
21/12/2016 155.00p 162.00p 153.50p 161.25p 111987
20/12/2016 152.75p 155.00p 152.75p 154.00p 151609
19/12/2016 150.75p 153.31p 149.00p 151.25p 224131
16/12/2016 150.00p 150.25p 145.00p 150.25p 1077916
15/12/2016 145.25p 150.00p 145.00p 148.50p 34955
14/12/2016 147.75p 148.00p 143.00p 147.75p 26964
13/12/2016 146.50p 147.00p 145.00p 147.00p 53517
12/12/2016 146.00p 148.00p 144.50p 147.00p 57277
09/12/2016 141.50p 147.00p 138.44p 146.25p 254894
08/12/2016 142.00p 142.00p 139.00p 140.00p 19029
07/12/2016 138.00p 141.75p 136.25p 141.50p 208606
06/12/2016 138.25p 140.00p 136.00p 136.00p 56570
05/12/2016 138.25p 140.00p 134.41p 140.00p 266135
02/12/2016 136.00p 137.69p 133.25p 134.25p 9606
01/12/2016 139.75p 139.75p 136.00p 136.50p 551339
30/11/2016 140.00p 140.00p 136.00p 137.00p 57985
29/11/2016 139.50p 139.63p 135.00p 137.75p 260593
28/11/2016 139.75p 139.75p 136.00p 136.00p 29853
25/11/2016 136.00p 137.92p 135.10p 136.00p 18171
24/11/2016 135.00p 137.55p 135.00p 136.50p 79032
23/11/2016 135.50p 137.25p 135.00p 135.00p 126635
22/11/2016 135.75p 137.61p 135.00p 135.00p 26466
21/11/2016 136.50p 137.50p 135.50p 136.00p 26126
18/11/2016 136.75p 138.25p 135.00p 135.00p 24224
17/11/2016 137.00p 139.85p 135.50p 136.00p 120975
16/11/2016 134.25p 135.50p 128.35p 131.00p 90705
15/11/2016 133.75p 136.50p 132.50p 135.50p 4283
14/11/2016 129.00p 138.00p 129.00p 133.75p 1020765
11/11/2016 135.00p 137.00p 133.00p 135.63p 28958
10/11/2016 134.25p 137.50p 134.25p 134.50p 88420
09/11/2016 134.00p 137.27p 131.50p 134.00p 48998
08/11/2016 139.75p 139.75p 136.50p 137.00p 43429
07/11/2016 139.75p 140.00p 135.70p 138.00p 41762
04/11/2016 139.25p 139.25p 135.33p 139.25p 38393
03/11/2016 137.75p 137.75p 135.00p 136.25p 43271
02/11/2016 137.50p 139.50p 137.50p 138.00p 5971
01/11/2016 137.75p 138.19p 136.52p 137.50p 26278
31/10/2016 140.00p 140.00p 137.25p 138.50p 45877
28/10/2016 137.50p 140.00p 137.50p 137.50p 13236
27/10/2016 135.00p 140.00p 135.00p 138.50p 50820
26/10/2016 135.00p 138.00p 135.00p 137.50p 21842
25/10/2016 140.00p 140.50p 132.06p 138.00p 408606
24/10/2016 140.00p 142.00p 140.00p 140.50p 7654
21/10/2016 140.00p 141.75p 140.00p 140.50p 520051
20/10/2016 140.00p 140.75p 140.00p 140.00p 34170
19/10/2016 140.00p 142.25p 139.75p 140.00p 160515
18/10/2016 138.00p 141.25p 138.00p 140.00p 72616
17/10/2016 140.00p 145.00p 140.00p 141.25p 702571
14/10/2016 141.25p 143.75p 140.00p 140.00p 41968
13/10/2016 142.75p 142.88p 142.00p 142.00p 10657
12/10/2016 142.25p 143.00p 140.00p 142.00p 29660
11/10/2016 140.50p 147.75p 140.09p 141.25p 48090
10/10/2016 142.00p 145.25p 141.50p 145.00p 47991
07/10/2016 140.50p 143.50p 140.00p 142.75p 41215
06/10/2016 143.75p 144.25p 140.50p 140.75p 63801
05/10/2016 148.00p 148.00p 140.75p 143.50p 77212
04/10/2016 146.00p 146.00p 140.59p 143.00p 132921
03/10/2016 140.00p 145.75p 140.00p 144.00p 46882
30/09/2016 144.00p 144.00p 140.00p 140.25p 57183
29/09/2016 146.25p 147.75p 140.25p 144.75p 45899
28/09/2016 140.00p 145.50p 140.00p 144.25p 13873
27/09/2016 145.50p 148.00p 145.50p 147.75p 20253
26/09/2016 143.00p 147.75p 143.00p 146.25p 20347
23/09/2016 145.75p 145.75p 140.71p 145.38p 17748
22/09/2016 143.00p 147.75p 143.00p 146.25p 36116
21/09/2016 144.00p 144.86p 143.00p 144.75p 28100
20/09/2016 143.75p 145.50p 141.20p 144.75p 30864
19/09/2016 148.00p 148.00p 143.12p 144.75p 36468
16/09/2016 147.25p 147.25p 142.75p 147.00p 79696
15/09/2016 140.00p 140.75p 140.00p 140.75p 236126
14/09/2016 141.25p 143.06p 140.00p 140.50p 15584
13/09/2016 144.25p 146.75p 143.25p 144.00p 11961
12/09/2016 152.00p 152.00p 140.25p 140.25p 47654
09/09/2016 152.00p 152.00p 144.61p 145.00p 115074
08/09/2016 152.00p 152.00p 144.34p 146.00p 46582
07/09/2016 153.25p 153.25p 145.00p 145.25p 41473
06/09/2016 145.00p 149.19p 145.00p 147.00p 19110
05/09/2016 147.00p 152.00p 145.25p 145.25p 15270
02/09/2016 147.75p 149.75p 145.00p 145.00p 80017
01/09/2016 145.00p 147.50p 145.00p 146.00p 79123
31/08/2016 150.00p 150.00p 145.50p 146.75p 77449
30/08/2016 151.25p 151.50p 147.50p 148.75p 32301
26/08/2016 151.50p 153.13p 148.75p 149.50p 66965
25/08/2016 153.00p 153.00p 150.00p 153.00p 65882
24/08/2016 151.00p 152.22p 147.46p 150.75p 105828
23/08/2016 151.50p 151.50p 145.75p 146.00p 59334
22/08/2016 147.25p 151.00p 145.25p 146.50p 80142
19/08/2016 147.50p 151.00p 143.00p 150.75p 68166
18/08/2016 150.00p 150.00p 144.75p 146.00p 32004

*Close Price adjusted for both dividends and splits