TT Electronics (TTG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
14/12/2021 245.00p 248.48p 242.00p 245.00p 167084
13/12/2021 245.00p 249.50p 244.00p 247.50p 391086
10/12/2021 245.00p 250.00p 243.50p 245.00p 43993
09/12/2021 252.50p 254.00p 248.00p 250.00p 125908
08/12/2021 242.00p 254.50p 238.84p 250.00p 224294
07/12/2021 231.00p 246.50p 231.00p 243.00p 151621
06/12/2021 226.00p 235.00p 226.00p 235.00p 311155
03/12/2021 241.00p 241.00p 229.00p 232.50p 91926
02/12/2021 241.00p 241.00p 231.50p 236.50p 135697
01/12/2021 232.00p 238.00p 230.90p 236.00p 37519
30/11/2021 227.50p 232.03p 226.31p 228.00p 88019
29/11/2021 224.50p 231.62p 224.32p 231.00p 120778
26/11/2021 230.50p 232.50p 223.00p 225.00p 118665
25/11/2021 239.00p 243.00p 233.89p 235.50p 35194
24/11/2021 248.00p 248.00p 231.00p 235.50p 203579
23/11/2021 254.50p 262.50p 238.00p 238.00p 146833
22/11/2021 263.50p 264.75p 253.19p 255.00p 43906
19/11/2021 260.00p 272.50p 253.50p 262.50p 177996
18/11/2021 260.50p 265.00p 257.00p 259.00p 48214
17/11/2021 260.00p 261.50p 251.60p 260.00p 146190
16/11/2021 267.00p 267.00p 259.00p 259.50p 56178
15/11/2021 249.00p 266.00p 248.00p 266.00p 103948
12/11/2021 249.50p 252.00p 234.49p 250.00p 4331086
11/11/2021 250.00p 252.50p 244.32p 247.00p 70464
10/11/2021 246.50p 250.50p 245.50p 248.50p 1634978
09/11/2021 246.50p 255.50p 246.50p 247.50p 101791
08/11/2021 251.50p 255.00p 247.00p 253.00p 158639
05/11/2021 247.00p 254.00p 246.50p 249.50p 109294
04/11/2021 242.00p 254.08p 242.00p 248.00p 247167
03/11/2021 252.50p 255.00p 249.00p 253.00p 264236
02/11/2021 255.00p 255.00p 245.00p 250.00p 3677180
01/11/2021 254.50p 258.72p 251.50p 251.50p 57643
29/10/2021 265.00p 265.00p 253.30p 255.00p 53287
28/10/2021 255.50p 259.00p 252.50p 255.00p 68196
27/10/2021 259.00p 262.00p 254.25p 257.50p 129636
26/10/2021 255.00p 261.00p 254.00p 258.00p 71137
25/10/2021 257.00p 264.50p 256.67p 259.50p 36120
22/10/2021 257.50p 262.00p 256.50p 257.50p 23611
21/10/2021 261.50p 268.00p 257.00p 259.50p 73865
20/10/2021 263.00p 265.20p 259.00p 259.00p 36979
19/10/2021 267.00p 267.00p 258.50p 263.00p 1473566
18/10/2021 258.50p 267.00p 257.00p 267.00p 113596
15/10/2021 263.50p 263.50p 254.50p 257.00p 68518
14/10/2021 262.00p 263.50p 256.00p 257.00p 60972
13/10/2021 256.50p 262.00p 253.50p 259.00p 47600
12/10/2021 248.50p 256.50p 248.50p 253.00p 444537
11/10/2021 251.00p 262.00p 250.00p 253.00p 853809
08/10/2021 256.00p 264.50p 251.00p 253.50p 32290
07/10/2021 249.50p 264.00p 248.00p 259.00p 801986
06/10/2021 250.00p 253.00p 246.75p 250.00p 472992
05/10/2021 250.00p 257.50p 246.65p 251.00p 332446
04/10/2021 253.50p 263.50p 248.71p 250.50p 94437
01/10/2021 258.00p 259.00p 251.61p 253.00p 74972
30/09/2021 257.50p 264.50p 256.77p 259.50p 221420
29/09/2021 256.00p 264.96p 250.78p 253.00p 92248
28/09/2021 285.00p 289.00p 252.00p 256.00p 159657
27/09/2021 279.50p 280.00p 276.30p 278.00p 981208
24/09/2021 283.50p 289.50p 277.00p 278.00p 453220
23/09/2021 280.00p 290.00p 280.00p 283.00p 72997
22/09/2021 283.00p 289.50p 280.00p 283.00p 40026
21/09/2021 279.50p 286.00p 279.50p 282.50p 20084
20/09/2021 283.00p 283.00p 262.20p 275.50p 231264
17/09/2021 281.50p 282.50p 273.00p 277.00p 64855
16/09/2021 277.50p 282.50p 274.00p 277.50p 52731
15/09/2021 282.00p 286.50p 275.00p 275.50p 68085
14/09/2021 292.50p 294.85p 282.00p 282.00p 1614959
13/09/2021 289.00p 293.00p 288.00p 290.00p 445461
10/09/2021 286.00p 293.00p 286.00p 289.00p 201758
09/09/2021 286.50p 292.00p 285.00p 286.00p 88811
08/09/2021 284.50p 291.50p 282.50p 286.00p 391188
07/09/2021 284.00p 288.50p 283.00p 284.50p 323983
06/09/2021 286.50p 290.00p 281.50p 284.50p 72249
03/09/2021 288.00p 288.00p 279.56p 284.00p 75973
02/09/2021 290.00p 290.00p 276.00p 280.50p 41368
01/09/2021 282.50p 285.00p 279.00p 280.00p 102187
31/08/2021 287.50p 289.00p 280.50p 283.00p 84391
30/08/2021 286.00p 287.00p 276.91p 284.50p 44000
27/08/2021 286.00p 287.00p 276.91p 284.50p 44000
26/08/2021 280.00p 288.00p 280.00p 283.50p 44010
25/08/2021 280.00p 289.50p 279.00p 281.50p 93632
24/08/2021 279.00p 283.00p 275.50p 280.00p 103425
23/08/2021 280.00p 284.50p 279.00p 279.00p 95973
20/08/2021 285.00p 290.00p 280.00p 280.50p 131389
19/08/2021 292.00p 292.00p 276.00p 280.00p 473036
18/08/2021 286.00p 296.50p 285.13p 290.00p 81079
17/08/2021 288.50p 292.00p 286.00p 288.50p 77559
16/08/2021 285.50p 293.05p 285.21p 286.50p 106369
13/08/2021 281.00p 289.79p 281.00p 285.00p 999480
12/08/2021 281.00p 286.50p 279.50p 281.50p 87015
11/08/2021 284.50p 293.00p 279.50p 279.50p 242710
10/08/2021 277.00p 281.50p 277.00p 280.00p 100413
09/08/2021 278.50p 282.50p 270.35p 277.00p 191094
06/08/2021 289.50p 289.50p 279.00p 279.00p 225100
05/08/2021 275.00p 289.50p 270.00p 284.00p 243582
04/08/2021 268.00p 273.00p 267.00p 267.50p 49315
03/08/2021 271.50p 274.00p 266.00p 267.00p 128966
02/08/2021 267.00p 274.74p 264.94p 266.00p 165172
30/07/2021 267.50p 273.50p 264.00p 266.50p 93371
29/07/2021 266.50p 266.50p 262.20p 265.50p 296424
28/07/2021 263.00p 266.00p 259.00p 262.00p 168745
27/07/2021 257.00p 261.50p 256.50p 257.00p 96007
26/07/2021 255.50p 260.00p 253.00p 259.00p 35429
23/07/2021 251.00p 263.00p 251.00p 256.50p 31163
22/07/2021 247.50p 253.00p 244.71p 250.00p 95951
21/07/2021 245.00p 247.96p 244.00p 245.00p 61541
20/07/2021 242.00p 246.79p 240.50p 242.50p 103865
19/07/2021 247.50p 250.00p 233.50p 239.00p 242205
16/07/2021 253.00p 258.50p 250.15p 251.50p 245146
15/07/2021 259.50p 262.00p 251.00p 252.50p 56766
14/07/2021 255.00p 260.00p 255.00p 260.00p 73472
13/07/2021 261.00p 262.00p 251.15p 256.00p 137160
12/07/2021 263.50p 265.95p 260.00p 260.00p 54437
09/07/2021 262.50p 265.00p 260.00p 265.00p 128498
08/07/2021 262.00p 266.00p 261.00p 263.00p 478383
07/07/2021 264.00p 264.50p 261.50p 261.50p 458879
06/07/2021 264.50p 266.50p 263.00p 263.50p 307580
05/07/2021 260.00p 265.00p 260.00p 263.00p 354267
02/07/2021 262.50p 263.00p 260.05p 260.50p 66180
01/07/2021 258.00p 264.50p 258.00p 260.00p 470408
30/06/2021 263.00p 263.75p 256.50p 257.50p 379868
29/06/2021 262.50p 265.00p 261.50p 262.50p 311193
28/06/2021 262.50p 264.00p 261.00p 264.00p 211476
25/06/2021 262.50p 263.00p 256.66p 260.50p 54289
24/06/2021 259.00p 261.00p 257.76p 259.00p 66654
23/06/2021 261.50p 262.50p 256.00p 256.00p 98120
22/06/2021 255.50p 261.50p 255.00p 261.50p 995991
21/06/2021 255.50p 260.00p 254.50p 256.00p 2714044
18/06/2021 257.00p 258.00p 255.00p 256.00p 783410
17/06/2021 256.00p 257.00p 255.00p 257.00p 68484
16/06/2021 257.00p 259.00p 256.05p 257.00p 240521
15/06/2021 258.50p 259.02p 255.25p 256.00p 918013
14/06/2021 260.00p 262.00p 255.90p 256.50p 113086
11/06/2021 258.50p 260.00p 257.50p 258.00p 220134
10/06/2021 260.00p 260.00p 255.00p 256.50p 2360251
09/06/2021 254.50p 257.00p 251.91p 257.00p 1067780
08/06/2021 260.00p 260.00p 252.00p 254.00p 196068
07/06/2021 259.00p 259.00p 254.00p 255.00p 102079
04/06/2021 256.50p 257.70p 256.00p 257.00p 175785
03/06/2021 260.00p 260.00p 250.00p 257.50p 215181
02/06/2021 260.00p 260.00p 253.00p 254.00p 134437
01/06/2021 255.00p 266.00p 252.81p 257.00p 414160
31/05/2021 250.00p 257.50p 250.00p 257.50p 187597
28/05/2021 250.00p 257.50p 250.00p 257.50p 187597
27/05/2021 251.00p 253.00p 249.50p 251.00p 87034
26/05/2021 252.00p 254.00p 247.50p 251.50p 72951
25/05/2021 250.50p 252.50p 248.00p 250.50p 131227
24/05/2021 248.50p 252.50p 246.00p 250.00p 325031
21/05/2021 246.00p 255.00p 246.00p 248.00p 154372
20/05/2021 243.00p 250.50p 243.00p 250.00p 187170
19/05/2021 244.00p 247.00p 242.00p 243.00p 147928
18/05/2021 246.00p 249.50p 243.00p 246.00p 86660
17/05/2021 248.50p 249.79p 242.00p 244.00p 502751
14/05/2021 248.00p 252.50p 242.15p 249.00p 229821
13/05/2021 244.50p 248.33p 241.00p 249.50p 371331

*Close Price adjusted for both dividends and splits