TT Electronics (TTG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
19/07/2012 141.25p 145.00p 141.25p 145.00p 98111
18/07/2012 138.75p 143.00p 138.75p 143.00p 50123
17/07/2012 143.00p 147.75p 138.75p 140.00p 94468
16/07/2012 143.00p 146.50p 142.50p 142.50p 91598
13/07/2012 143.00p 147.00p 143.00p 144.75p 73687
12/07/2012 145.25p 150.25p 144.00p 144.00p 132715
11/07/2012 149.50p 150.75p 147.00p 147.75p 80824
10/07/2012 147.25p 150.22p 147.25p 148.75p 49138
09/07/2012 153.75p 154.00p 146.75p 149.00p 117886
06/07/2012 154.00p 156.14p 152.00p 152.25p 107371
05/07/2012 157.00p 159.50p 150.50p 158.50p 54671
04/07/2012 153.50p 158.25p 153.50p 157.00p 36330
03/07/2012 150.00p 152.90p 148.96p 152.00p 141451
02/07/2012 150.50p 154.75p 150.00p 150.00p 155721
29/06/2012 155.00p 157.50p 150.75p 152.00p 257084
28/06/2012 152.75p 157.00p 150.00p 157.00p 206920
27/06/2012 157.25p 158.52p 152.25p 154.00p 218973
26/06/2012 157.00p 158.75p 157.00p 158.00p 72696
25/06/2012 157.00p 162.25p 157.00p 157.50p 79182
22/06/2012 162.75p 163.50p 159.50p 163.50p 2609
21/06/2012 160.25p 163.75p 160.25p 163.75p 76737
20/06/2012 155.00p 162.86p 152.53p 162.25p 181150
19/06/2012 153.75p 155.25p 152.50p 155.25p 60547
18/06/2012 156.25p 157.75p 150.00p 153.75p 109362
15/06/2012 155.25p 157.54p 152.31p 156.25p 251676
14/06/2012 155.00p 156.00p 152.75p 155.75p 67032
13/06/2012 154.00p 156.75p 153.00p 155.75p 335908
12/06/2012 152.00p 154.00p 149.20p 151.75p 198755
11/06/2012 157.00p 157.00p 149.75p 154.00p 144081
08/06/2012 154.00p 154.00p 150.67p 153.50p 89720
07/06/2012 153.75p 156.06p 153.25p 153.25p 257209
06/06/2012 155.00p 155.00p 151.25p 154.00p 505530
01/06/2012 165.00p 165.00p 152.00p 155.00p 161520
31/05/2012 158.75p 162.00p 156.05p 162.00p 159554
30/05/2012 159.25p 162.75p 156.00p 159.50p 48082
29/05/2012 156.75p 160.75p 155.25p 159.00p 123579
28/05/2012 160.25p 160.84p 155.25p 155.25p 71799
25/05/2012 158.00p 163.75p 155.56p 158.00p 247006
24/05/2012 161.50p 164.75p 156.10p 158.50p 219026
23/05/2012 160.00p 164.75p 159.75p 160.00p 108760
22/05/2012 163.00p 166.00p 160.50p 164.00p 91765
21/05/2012 158.00p 165.25p 158.00p 163.25p 292892
18/05/2012 163.50p 165.75p 158.25p 162.00p 412227
17/05/2012 167.75p 169.03p 165.00p 165.00p 42628
16/05/2012 162.00p 167.75p 158.53p 167.50p 266291
15/05/2012 171.00p 171.00p 159.19p 163.75p 402224
14/05/2012 168.00p 168.00p 165.00p 166.25p 88835
11/05/2012 170.00p 173.25p 165.47p 171.00p 140193
10/05/2012 171.50p 174.81p 170.50p 172.00p 126690
09/05/2012 175.00p 180.03p 167.00p 171.25p 276742
08/05/2012 183.00p 186.50p 175.63p 177.00p 225338
04/05/2012 181.25p 186.40p 180.50p 182.50p 265983
03/05/2012 187.00p 187.00p 181.00p 182.75p 110609
02/05/2012 186.25p 190.75p 184.25p 188.00p 254034
01/05/2012 188.75p 191.95p 186.25p 190.00p 245908
30/04/2012 188.00p 191.64p 185.92p 190.00p 203752
27/04/2012 181.25p 190.00p 181.25p 188.50p 140494
26/04/2012 181.75p 188.00p 179.00p 184.25p 150484
25/04/2012 182.75p 183.88p 178.86p 182.25p 116261
24/04/2012 179.75p 184.25p 175.60p 182.50p 101245
23/04/2012 176.00p 178.52p 175.00p 175.50p 124968
20/04/2012 179.25p 180.00p 176.49p 179.00p 186401
19/04/2012 181.25p 182.00p 176.85p 179.75p 82059
18/04/2012 175.50p 180.00p 175.00p 179.50p 122058
17/04/2012 179.00p 180.00p 175.50p 176.75p 130170
16/04/2012 173.75p 181.75p 172.50p 179.00p 548808
13/04/2012 166.25p 174.25p 166.25p 174.25p 202403
12/04/2012 158.00p 168.11p 154.24p 165.00p 370484
11/04/2012 159.00p 160.75p 152.00p 158.50p 386130
10/04/2012 160.75p 162.70p 155.55p 160.00p 409802
05/04/2012 164.00p 166.45p 161.00p 163.50p 103405
04/04/2012 165.75p 166.75p 162.25p 164.50p 290986
03/04/2012 166.00p 168.86p 164.50p 165.50p 139737
02/04/2012 162.25p 167.00p 162.00p 165.50p 743235
30/03/2012 166.75p 169.20p 162.75p 162.75p 166734
29/03/2012 168.50p 170.09p 163.65p 166.75p 335846
28/03/2012 173.75p 175.84p 167.75p 169.25p 266250
27/03/2012 172.00p 175.75p 171.84p 173.25p 136090
26/03/2012 174.50p 178.75p 168.00p 170.75p 449966
23/03/2012 173.75p 179.00p 171.48p 173.50p 265568
22/03/2012 175.00p 178.60p 172.75p 173.00p 475640
21/03/2012 182.75p 182.75p 174.50p 177.00p 451409
20/03/2012 179.25p 181.25p 171.00p 180.75p 381525
19/03/2012 184.00p 187.15p 174.00p 179.00p 465151
16/03/2012 186.25p 192.50p 184.00p 185.00p 1162317
15/03/2012 205.00p 207.74p 183.00p 186.75p 962845
14/03/2012 199.75p 205.47p 197.61p 203.50p 871916
13/03/2012 195.00p 201.25p 193.75p 200.00p 264424
12/03/2012 191.25p 200.00p 189.10p 195.00p 275708
09/03/2012 189.75p 194.95p 188.75p 189.25p 249705
08/03/2012 191.50p 194.50p 188.35p 190.50p 269131
07/03/2012 191.00p 195.00p 185.30p 193.50p 176433
06/03/2012 194.25p 197.00p 185.68p 189.25p 378538
05/03/2012 194.50p 199.50p 194.12p 194.25p 187507
02/03/2012 194.75p 200.72p 192.04p 194.50p 125408
01/03/2012 184.50p 198.00p 184.25p 195.25p 501136
29/02/2012 181.50p 185.31p 180.75p 182.50p 136930
28/02/2012 179.50p 185.97p 177.70p 180.00p 36465
27/02/2012 177.25p 184.86p 177.25p 181.00p 54215
24/02/2012 184.00p 186.25p 179.18p 182.25p 2299053
23/02/2012 181.00p 183.70p 180.00p 182.00p 97163
22/02/2012 182.75p 185.50p 178.00p 180.25p 110092
21/02/2012 176.25p 185.50p 175.25p 184.00p 391388
20/02/2012 175.00p 180.01p 175.00p 177.00p 158434
17/02/2012 176.25p 177.00p 173.75p 176.00p 125996
16/02/2012 181.25p 186.25p 173.60p 176.00p 247793
15/02/2012 171.75p 182.00p 170.50p 181.00p 315554
14/02/2012 168.00p 173.00p 167.00p 172.25p 134347
13/02/2012 169.50p 170.12p 167.00p 169.00p 106686
10/02/2012 167.50p 170.00p 167.25p 169.75p 56264
09/02/2012 167.50p 172.00p 167.16p 168.50p 65054
08/02/2012 168.50p 169.75p 167.50p 168.50p 112536
07/02/2012 169.50p 169.75p 166.75p 169.00p 66314
06/02/2012 169.75p 172.00p 166.52p 170.00p 81855
03/02/2012 169.50p 170.90p 166.00p 170.50p 104048
02/02/2012 167.25p 169.51p 165.00p 168.75p 297222
01/02/2012 166.75p 170.00p 165.00p 167.75p 75318
31/01/2012 167.75p 169.00p 165.00p 167.00p 128355
30/01/2012 170.00p 170.29p 165.10p 166.75p 62542
27/01/2012 165.50p 170.90p 165.50p 170.00p 56386
26/01/2012 159.75p 169.00p 159.50p 166.75p 177819
25/01/2012 165.50p 170.13p 158.75p 160.00p 296318
24/01/2012 166.00p 169.50p 165.00p 165.25p 109531
23/01/2012 168.75p 173.30p 168.75p 170.00p 121238
20/01/2012 165.25p 172.75p 165.25p 171.50p 153609
19/01/2012 167.75p 169.50p 165.00p 166.00p 489469
18/01/2012 160.75p 168.00p 155.50p 167.00p 317923
17/01/2012 170.00p 172.74p 160.75p 160.75p 373745
16/01/2012 158.00p 174.00p 157.92p 170.00p 553463
13/01/2012 150.00p 157.75p 149.62p 156.50p 282430
12/01/2012 151.75p 155.00p 146.00p 155.00p 263190
11/01/2012 148.75p 154.65p 147.55p 152.75p 958906
10/01/2012 143.25p 146.47p 138.50p 144.50p 856595
09/01/2012 138.50p 141.00p 134.68p 141.00p 293617
06/01/2012 134.25p 136.75p 132.00p 135.75p 268566
05/01/2012 139.00p 140.75p 135.00p 135.00p 230782
04/01/2012 134.50p 139.20p 132.75p 138.00p 209890
03/01/2012 135.25p 136.25p 133.50p 134.75p 52155
30/12/2011 135.00p 135.79p 134.50p 134.50p 127307
29/12/2011 135.25p 135.27p 134.50p 134.50p 422964
28/12/2011 135.25p 135.25p 134.38p 134.50p 120160
23/12/2011 131.75p 134.85p 131.75p 134.50p 187103
22/12/2011 128.50p 132.40p 128.50p 130.00p 707284
21/12/2011 123.50p 130.93p 123.50p 129.00p 628706
20/12/2011 120.25p 125.00p 120.25p 122.25p 101399
19/12/2011 123.00p 124.50p 120.00p 120.75p 71726
16/12/2011 122.50p 124.00p 122.35p 123.75p 43057
15/12/2011 124.50p 124.67p 120.17p 121.50p 91868
14/12/2011 127.00p 128.00p 124.75p 125.25p 63770
13/12/2011 128.75p 129.00p 127.00p 128.25p 144175
12/12/2011 131.50p 131.50p 126.75p 126.75p 137528
09/12/2011 134.25p 134.25p 129.64p 132.25p 157558
08/12/2011 140.50p 141.00p 132.25p 132.25p 131690
07/12/2011 139.25p 141.20p 137.25p 140.75p 107096
06/12/2011 137.50p 138.25p 137.02p 137.25p 48689
05/12/2011 143.50p 144.50p 138.75p 138.75p 93214
02/12/2011 140.00p 142.25p 138.55p 142.25p 248985
01/12/2011 141.50p 143.30p 140.00p 140.00p 240579
30/11/2011 140.50p 144.75p 139.00p 143.00p 433613
29/11/2011 133.00p 142.75p 128.00p 142.50p 887730
28/11/2011 121.25p 131.00p 120.41p 131.00p 632011
25/11/2011 123.50p 126.00p 119.28p 120.50p 292096
24/11/2011 131.25p 132.00p 122.00p 122.00p 344945
23/11/2011 132.50p 134.00p 124.50p 128.50p 131994
22/11/2011 136.25p 138.37p 132.25p 133.00p 423782
21/11/2011 137.50p 138.50p 133.75p 136.50p 204604
18/11/2011 135.50p 138.50p 135.50p 138.50p 349352
17/11/2011 140.00p 140.88p 136.00p 138.00p 340031
16/11/2011 142.00p 142.00p 140.00p 141.25p 497808
15/11/2011 145.00p 147.27p 140.75p 142.75p 313384
14/11/2011 146.00p 146.00p 140.71p 143.25p 115350
11/11/2011 140.50p 146.00p 138.52p 145.50p 211025
10/11/2011 143.00p 144.25p 138.91p 140.25p 429569
09/11/2011 148.75p 148.75p 144.09p 145.00p 69928
08/11/2011 149.00p 149.00p 145.00p 146.75p 88016
07/11/2011 148.00p 148.00p 145.00p 146.75p 103588
04/11/2011 148.00p 149.00p 147.25p 147.75p 226654
03/11/2011 144.75p 148.75p 144.75p 147.00p 357545
02/11/2011 152.25p 152.25p 146.75p 146.75p 772606
01/11/2011 156.25p 156.25p 148.00p 152.50p 421046
31/10/2011 160.00p 160.00p 154.00p 157.00p 577789
28/10/2011 157.50p 160.00p 153.50p 160.00p 353591
27/10/2011 155.50p 165.25p 152.75p 161.50p 407051
26/10/2011 152.00p 154.25p 148.76p 153.00p 1165014
25/10/2011 147.25p 149.50p 145.25p 148.75p 551172
24/10/2011 146.75p 146.75p 143.00p 146.75p 599211
21/10/2011 146.25p 149.00p 145.00p 147.00p 215130
20/10/2011 147.25p 148.77p 144.50p 146.50p 94019
19/10/2011 149.75p 152.15p 149.25p 150.00p 130163
18/10/2011 156.25p 156.53p 148.25p 149.75p 521433
17/10/2011 162.25p 164.86p 155.25p 157.75p 231677
14/10/2011 164.75p 165.75p 158.10p 162.50p 541132
13/10/2011 169.00p 170.38p 162.75p 164.75p 434412
12/10/2011 164.75p 172.50p 162.19p 170.25p 727173
11/10/2011 155.75p 165.75p 154.00p 165.75p 627958
10/10/2011 150.00p 157.00p 150.00p 157.00p 750573
07/10/2011 153.50p 155.25p 148.50p 150.00p 1107145
06/10/2011 149.75p 154.75p 149.75p 154.00p 323198
05/10/2011 152.50p 152.50p 147.50p 149.00p 1612212
04/10/2011 157.00p 157.50p 150.00p 150.00p 1309208

*Close Price adjusted for both dividends and splits