Shares Magazine
108.80p-1.80 (-1.63%)03 Jul 2025, 09:07
Tt Electronics PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 2, 2025 | 108.60p | 111.00p | 106.60p | 110.60p | 172,042 |
| Jul 1, 2025 | 109.60p | 111.40p | 107.60p | 107.60p | 145,170 |
| Jun 30, 2025 | 105.40p | 112.00p | 102.33p | 112.00p | 1,130,173 |
| Jun 27, 2025 | 106.60p | 111.20p | 105.80p | 111.20p | 473,097 |
| Jun 26, 2025 | 102.80p | 107.00p | 102.20p | 106.80p | 468,074 |
| Jun 25, 2025 | 101.20p | 103.60p | 100.20p | 102.40p | 80,041 |
| Jun 24, 2025 | 103.40p | 103.40p | 100.00p | 101.00p | 219,543 |
| Jun 23, 2025 | 103.40p | 104.00p | 100.00p | 100.80p | 172,392 |
| Jun 20, 2025 | 103.40p | 104.00p | 101.00p | 103.80p | 256,805 |
| Jun 19, 2025 | 104.00p | 104.00p | 103.00p | 103.00p | 94,575 |
| Jun 18, 2025 | 103.40p | 104.00p | 103.20p | 103.60p | 59,422 |
| Jun 17, 2025 | 103.00p | 103.60p | 101.00p | 103.60p | 111,773 |
| Jun 16, 2025 | 103.00p | 104.00p | 100.20p | 103.00p | 145,366 |
| Jun 13, 2025 | 102.00p | 103.80p | 100.00p | 103.20p | 300,691 |
| Jun 12, 2025 | 102.00p | 102.60p | 98.40p | 102.60p | 105,274 |
| Jun 11, 2025 | 102.00p | 102.00p | 98.40p | 101.20p | 121,544 |
| Jun 10, 2025 | 101.20p | 102.00p | 97.70p | 101.80p | 259,527 |
| Jun 9, 2025 | 95.00p | 99.60p | 95.00p | 99.60p | 225,063 |
| Jun 6, 2025 | 96.30p | 96.30p | 94.14p | 96.30p | 1,582,703 |
| Jun 5, 2025 | 96.00p | 96.30p | 95.00p | 95.00p | 329,866 |
| Jun 4, 2025 | 94.80p | 95.60p | 90.60p | 95.00p | 1,941,594 |
| Jun 3, 2025 | 94.10p | 94.30p | 92.10p | 94.00p | 102,869 |
| Jun 2, 2025 | 91.00p | 93.70p | 91.00p | 93.00p | 82,199 |
| May 30, 2025 | 91.70p | 93.10p | 91.10p | 92.50p | 395,595 |
| May 29, 2025 | 93.10p | 94.00p | 91.40p | 92.40p | 222,682 |
| May 28, 2025 | 91.60p | 94.00p | 90.10p | 92.50p | 67,277 |
| May 27, 2025 | 92.80p | 93.30p | 91.70p | 92.50p | 178,985 |
| May 23, 2025 | 90.30p | 93.20p | 86.10p | 92.10p | 294,074 |
| May 22, 2025 | 89.80p | 90.30p | 88.63p | 90.00p | 226,525 |
| May 21, 2025 | 89.00p | 90.30p | 89.00p | 89.00p | 64,823 |
| May 20, 2025 | 88.10p | 90.10p | 88.00p | 89.00p | 192,827 |
| May 19, 2025 | 90.30p | 90.30p | 88.50p | 89.10p | 59,250 |
| May 16, 2025 | 87.90p | 89.70p | 86.40p | 89.10p | 290,215 |
| May 15, 2025 | 87.30p | 87.70p | 83.10p | 87.20p | 119,322 |
| May 14, 2025 | 85.60p | 87.20p | 83.30p | 86.90p | 238,268 |
| May 13, 2025 | 84.90p | 86.70p | 84.00p | 85.50p | 1,277,878 |
| May 12, 2025 | 80.80p | 85.80p | 80.55p | 84.50p | 301,968 |
| May 9, 2025 | 80.20p | 81.30p | 77.40p | 79.60p | 260,578 |
| May 8, 2025 | 77.30p | 81.50p | 77.30p | 80.00p | 270,751 |
| May 7, 2025 | 77.30p | 81.20p | 77.23p | 81.20p | 182,874 |
| May 6, 2025 | 74.80p | 77.60p | 73.60p | 77.60p | 259,741 |
| May 2, 2025 | 74.90p | 76.47p | 71.60p | 76.20p | 942,275 |
| May 1, 2025 | 75.00p | 75.60p | 71.60p | 74.00p | 5,286,772 |
| Apr 30, 2025 | 74.20p | 75.90p | 71.60p | 73.00p | 1,204,939 |
| Apr 29, 2025 | 77.30p | 77.30p | 73.90p | 74.10p | 592,059 |
| Apr 28, 2025 | 76.50p | 77.10p | 74.60p | 74.90p | 1,029,537 |
| Apr 25, 2025 | 77.30p | 77.30p | 71.21p | 75.10p | 648,854 |
| Apr 24, 2025 | 77.30p | 77.30p | 73.70p | 75.00p | 228,014 |
| Apr 23, 2025 | 75.10p | 77.10p | 73.30p | 75.10p | 443,663 |
| Apr 22, 2025 | 74.10p | 78.20p | 73.80p | 75.00p | 3,528,225 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 398.54 | 7.13 |
| Currys PLC | 127.40 | 7.51 |
| Vistry Group PLC | 640.60 | 3.66 |
| Greggs PLC | 1,733.00 | 3.46 |
| Ip Group PLC | 54.03 | 3.11 |
| Oxford Nanopore Technologies PLC | 146.50 | 3.17 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Baltic Classifieds Group PLC | 317.25 | -10.25 |
| Watches Of Switzerland Group PLC | 391.80 | -7.07 |
| Goodwin PLC | 7,220.00 | -5.74 |
| Keller Group PLC | 1,382.75 | -3.57 |
| Discoverie Group PLC | 650.00 | -2.26 |
| Workspace Group PLC | 400.50 | -1.84 |