Market data

Select a section

TT Electronics

(TTG)
Sector: Electronic & Electrical Equipment
97.00p
-2.60p -2.61
Last updated: 16:40:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
25/07/2025 99.00p 100.40p 97.00p 97.00p 30,409
24/07/2025 98.10p 100.80p 96.99p 99.60p 111,681
23/07/2025 103.00p 104.60p 96.74p 99.40p 364,089
22/07/2025 107.00p 108.00p 103.00p 103.00p 120,467
21/07/2025 105.20p 108.80p 104.00p 107.20p 71,291
18/07/2025 105.20p 107.60p 103.80p 105.20p 225,139
17/07/2025 106.00p 107.40p 105.00p 105.60p 155,263
16/07/2025 108.00p 108.80p 105.00p 105.40p 119,383
15/07/2025 107.20p 109.00p 106.00p 108.40p 62,834
14/07/2025 108.00p 108.08p 104.60p 107.00p 749,885
11/07/2025 109.00p 109.00p 104.80p 107.20p 146,529
10/07/2025 109.00p 109.00p 105.60p 109.00p 49,505
09/07/2025 109.00p 109.00p 104.80p 106.00p 121,490
08/07/2025 107.00p 109.00p 105.00p 109.00p 55,110
07/07/2025 110.60p 113.40p 105.80p 106.80p 148,816
04/07/2025 112.40p 114.60p 108.00p 112.80p 285,313
03/07/2025 110.00p 113.00p 108.00p 112.40p 384,180
02/07/2025 108.60p 111.00p 106.60p 110.60p 172,042
01/07/2025 109.60p 111.40p 107.60p 107.60p 145,170
30/06/2025 105.40p 112.00p 102.33p 112.00p 1,130,175
27/06/2025 106.60p 111.20p 105.80p 111.20p 473,063
26/06/2025 102.80p 107.00p 101.64p 106.80p 468,075
25/06/2025 101.20p 103.60p 100.20p 102.40p 80,041
24/06/2025 103.40p 103.40p 100.00p 101.00p 219,545
23/06/2025 103.40p 104.00p 100.00p 100.80p 172,395
20/06/2025 103.40p 104.00p 101.00p 103.80p 256,803
19/06/2025 104.00p 104.00p 103.00p 103.00p 94,575
18/06/2025 103.40p 104.00p 103.20p 103.60p 59,424
17/06/2025 103.00p 103.60p 101.00p 103.60p 111,774
16/06/2025 103.00p 104.00p 100.20p 103.00p 145,367
13/06/2025 102.00p 103.80p 100.00p 103.20p 300,691
12/06/2025 102.00p 102.60p 98.40p 102.60p 105,275
11/06/2025 102.00p 102.00p 98.40p 101.20p 121,545
10/06/2025 101.20p 102.00p 97.70p 101.80p 259,527
09/06/2025 95.00p 99.60p 95.00p 99.60p 225,064
06/06/2025 96.30p 96.30p 94.14p 96.30p 1,582,705
05/06/2025 96.00p 96.30p 95.00p 95.00p 329,867
04/06/2025 94.80p 95.60p 90.60p 95.00p 1,941,595
03/06/2025 94.10p 94.30p 92.10p 94.00p 102,867
02/06/2025 91.00p 93.70p 91.00p 93.00p 82,197
30/05/2025 91.70p 93.10p 91.10p 92.50p 395,594
29/05/2025 93.10p 94.00p 91.40p 92.40p 222,684
28/05/2025 91.60p 94.00p 90.10p 92.50p 67,277
27/05/2025 92.80p 93.30p 91.70p 92.50p 178,986
26/05/2025 90.30p 93.20p 86.10p 92.10p 294,074
23/05/2025 90.30p 93.20p 86.10p 92.10p 294,074
22/05/2025 89.80p 90.30p 88.63p 90.00p 226,528
21/05/2025 89.00p 90.30p 89.00p 89.00p 64,824
20/05/2025 88.10p 90.10p 88.00p 89.00p 192,824
19/05/2025 90.30p 90.30p 88.50p 89.10p 59,252
16/05/2025 87.90p 89.70p 86.40p 89.10p 290,216
15/05/2025 87.30p 87.70p 83.10p 87.20p 119,323
14/05/2025 85.60p 87.20p 83.30p 86.90p 238,270
13/05/2025 84.90p 86.70p 84.00p 85.50p 1,277,878
12/05/2025 80.80p 85.80p 80.55p 84.50p 301,970
09/05/2025 80.20p 81.30p 77.40p 79.60p 260,577
08/05/2025 77.30p 81.50p 77.30p 80.00p 270,748
07/05/2025 77.30p 81.20p 77.24p 81.20p 182,874
06/05/2025 74.80p 77.60p 73.60p 77.60p 259,741
05/05/2025 74.90p 76.48p 71.60p 76.20p 942,275
02/05/2025 74.90p 76.48p 71.60p 76.20p 942,275
01/05/2025 75.00p 75.60p 71.60p 74.00p 5,286,771
30/04/2025 74.20p 75.90p 71.60p 73.00p 1,204,939
29/04/2025 77.30p 77.30p 73.90p 74.10p 592,059
28/04/2025 76.50p 77.10p 74.60p 74.90p 1,029,540
25/04/2025 77.30p 77.30p 71.21p 75.10p 648,851
24/04/2025 77.30p 77.30p 73.70p 75.00p 228,015
23/04/2025 75.10p 77.10p 73.30p 75.10p 443,663
22/04/2025 74.10p 78.20p 73.80p 75.00p 3,528,223
21/04/2025 75.40p 78.10p 71.17p 76.00p 614,923
18/04/2025 75.40p 78.10p 71.17p 76.00p 614,923
17/04/2025 75.40p 78.10p 71.17p 76.00p 614,923
16/04/2025 76.50p 78.10p 74.10p 76.10p 244,944
15/04/2025 75.00p 78.30p 72.00p 77.60p 1,284,354
14/04/2025 74.30p 76.60p 73.00p 73.10p 464,294
11/04/2025 76.90p 79.65p 73.50p 74.80p 11,491,974
10/04/2025 67.20p 77.00p 61.90p 75.00p 2,345,194
09/04/2025 79.50p 85.14p 79.40p 83.20p 3,791,498
08/04/2025 81.20p 83.30p 78.40p 80.80p 2,486,786
07/04/2025 77.50p 81.50p 75.00p 78.00p 460,937
04/04/2025 78.10p 81.00p 76.20p 78.00p 5,321,240
03/04/2025 78.10p 80.90p 76.48p 78.00p 5,083,338
02/04/2025 78.10p 83.20p 78.10p 78.90p 980,311
01/04/2025 79.40p 81.20p 79.00p 80.60p 383,633
31/03/2025 87.00p 87.00p 79.40p 80.60p 658,647
28/03/2025 83.40p 84.80p 82.00p 84.40p 1,337,833
27/03/2025 83.80p 86.80p 82.20p 83.40p 108,214
26/03/2025 84.40p 84.80p 83.19p 83.20p 61,868
25/03/2025 84.00p 85.00p 82.40p 84.20p 89,074
24/03/2025 86.00p 87.60p 82.00p 83.40p 108,213
21/03/2025 90.00p 90.00p 85.40p 85.60p 664,205
20/03/2025 88.00p 89.80p 88.00p 89.40p 469,322
19/03/2025 83.20p 88.00p 83.20p 87.80p 654,698
18/03/2025 83.60p 87.40p 83.20p 87.20p 289,680
17/03/2025 88.00p 88.00p 84.40p 86.20p 306,997
14/03/2025 86.00p 87.00p 83.80p 84.40p 301,706
13/03/2025 81.00p 86.19p 78.81p 86.00p 601,277
12/03/2025 82.00p 82.00p 78.20p 81.40p 182,693
11/03/2025 79.80p 80.60p 78.80p 79.60p 816,971
10/03/2025 82.00p 82.00p 79.60p 80.40p 253,570
07/03/2025 85.20p 85.20p 76.80p 80.80p 798,861
06/03/2025 82.60p 82.80p 81.60p 81.80p 329,458
05/03/2025 80.20p 83.16p 80.00p 82.00p 1,066,703
04/03/2025 80.20p 81.20p 79.00p 80.80p 2,094,726
03/03/2025 81.40p 82.40p 80.00p 81.00p 364,258
28/02/2025 82.40p 84.00p 80.00p 81.20p 2,636,563
27/02/2025 83.00p 84.80p 81.60p 84.60p 1,212,864
26/02/2025 81.80p 83.00p 79.79p 82.20p 607,729
25/02/2025 76.00p 81.80p 70.60p 81.80p 4,677,249
24/02/2025 85.00p 85.00p 83.00p 84.00p 1,256,664
21/02/2025 86.00p 86.00p 82.60p 83.40p 644,796
20/02/2025 85.00p 87.20p 82.60p 82.60p 785,599
19/02/2025 88.00p 88.00p 85.00p 85.00p 672,938
18/02/2025 86.20p 87.80p 85.20p 86.20p 235,078
17/02/2025 85.20p 87.00p 84.40p 86.20p 215,565
14/02/2025 88.00p 88.00p 84.20p 85.20p 456,061
13/02/2025 87.60p 87.60p 84.00p 84.20p 667,907
12/02/2025 87.00p 90.00p 85.40p 87.00p 217,838
11/02/2025 87.40p 90.20p 85.40p 88.00p 317,963
10/02/2025 86.00p 90.40p 84.80p 88.00p 1,224,159
07/02/2025 86.00p 87.20p 84.80p 85.60p 338,046
06/02/2025 87.00p 87.40p 85.60p 87.20p 224,011
05/02/2025 87.20p 88.80p 87.00p 87.20p 116,866
04/02/2025 88.00p 90.40p 87.00p 88.40p 158,383
03/02/2025 88.00p 92.40p 88.00p 88.40p 382,000
31/01/2025 87.40p 91.60p 87.00p 91.00p 484,189
30/01/2025 89.00p 93.80p 87.80p 89.40p 235,965
29/01/2025 88.00p 90.00p 87.20p 89.40p 821,773
28/01/2025 88.60p 89.96p 87.80p 88.00p 102,204
27/01/2025 89.60p 90.60p 88.00p 88.80p 300,108

Market data

Select a section