TT Electronics (TTG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
12/05/2021 246.00p 249.50p 241.00p 243.00p 195548
11/05/2021 247.00p 248.76p 242.50p 244.00p 219289
10/05/2021 249.50p 251.00p 245.00p 250.00p 446817
07/05/2021 242.00p 249.50p 242.00p 247.00p 546764
06/05/2021 239.00p 241.56p 239.00p 240.00p 79012
05/05/2021 234.00p 243.00p 234.00p 239.00p 1241802
04/05/2021 238.00p 240.50p 234.00p 234.00p 124611
03/05/2021 238.50p 243.50p 236.68p 238.00p 190593
30/04/2021 238.50p 243.50p 236.68p 238.00p 190593
29/04/2021 238.50p 239.53p 235.00p 236.50p 122449
28/04/2021 241.00p 243.50p 235.50p 238.00p 122879
27/04/2021 244.50p 245.00p 239.00p 241.00p 1729584
26/04/2021 237.00p 244.50p 235.79p 241.00p 269794
23/04/2021 239.50p 241.50p 234.00p 238.00p 80266
22/04/2021 228.00p 238.00p 225.00p 234.00p 226155
21/04/2021 226.50p 230.45p 223.00p 225.00p 159267
20/04/2021 232.00p 236.50p 224.00p 227.00p 221024
19/04/2021 232.50p 236.50p 231.50p 232.00p 74664
16/04/2021 240.00p 240.00p 230.50p 233.00p 161924
15/04/2021 235.00p 249.50p 235.00p 238.50p 127019
14/04/2021 240.00p 248.00p 233.50p 243.00p 312691
13/04/2021 237.00p 239.50p 230.50p 237.50p 93658
12/04/2021 231.00p 239.50p 230.50p 236.00p 191716
09/04/2021 231.50p 237.44p 229.00p 230.00p 161472
08/04/2021 237.00p 240.00p 228.90p 230.00p 250676
07/04/2021 237.00p 237.00p 231.03p 235.50p 86025
06/04/2021 233.50p 236.00p 229.44p 231.50p 5586627
02/04/2021 234.50p 236.50p 228.50p 232.50p 160414
01/04/2021 234.50p 236.50p 228.50p 232.50p 160414
31/03/2021 228.00p 233.00p 225.00p 230.00p 178708
30/03/2021 232.00p 234.00p 222.00p 227.00p 249730
29/03/2021 250.00p 250.00p 226.00p 227.00p 1130447
26/03/2021 240.00p 254.00p 233.60p 242.00p 1713013
25/03/2021 215.00p 242.00p 214.00p 233.00p 2705095
24/03/2021 212.00p 213.82p 211.21p 212.00p 76770
23/03/2021 210.00p 214.00p 210.00p 212.00p 70076
22/03/2021 210.00p 214.88p 208.00p 213.00p 136593
19/03/2021 212.00p 214.00p 208.00p 209.00p 229111
18/03/2021 208.00p 216.00p 206.00p 212.00p 241198
17/03/2021 220.00p 220.00p 208.00p 208.00p 221168
16/03/2021 208.00p 217.00p 206.00p 217.00p 895899
15/03/2021 214.00p 214.00p 205.00p 207.00p 347633
12/03/2021 208.00p 212.00p 206.00p 209.00p 213478
11/03/2021 208.00p 215.00p 205.23p 213.00p 172663
10/03/2021 217.00p 219.23p 201.70p 204.00p 753639
09/03/2021 210.00p 224.00p 209.52p 215.00p 255297
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

*Close Price adjusted for both dividends and splits