1. Share Prices

  2. Tt Electronics PLC (TTG)

106.00p+2.00 (+1.89%)21 Nov 2024, 16:03
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Tt Electronics PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 20, 2024107.00p109.50p104.50p106.00p1,243,741
Nov 19, 2024102.50p109.00p101.00p107.00p2,145,850
Nov 18, 2024110.00p112.00p100.50p104.00p1,799,451
Nov 15, 2024102.00p123.00p99.80p111.00p7,034,300
Nov 14, 202471.00p79.20p71.00p79.00p2,768,104
Nov 13, 202475.00p76.00p73.80p74.80p1,314,796
Nov 12, 202475.00p75.00p71.40p73.60p750,372
Nov 11, 202474.20p75.00p72.80p74.00p782,786
Nov 8, 202479.00p79.00p73.60p74.40p371,220
Nov 7, 202474.40p77.00p73.00p76.00p2,009,306
Nov 6, 202477.00p78.40p74.00p74.40p1,868,275
Nov 5, 202477.80p79.00p76.40p76.60p683,324
Nov 4, 202478.40p80.68p77.80p77.80p322,222
Nov 1, 202479.00p80.80p77.20p78.80p632,836
Oct 31, 202482.40p83.80p78.20p79.00p708,301
Oct 30, 202480.20p85.60p78.52p82.40p4,289,196
Oct 29, 202485.00p86.00p80.00p80.00p909,198
Oct 28, 202484.00p87.00p84.00p86.00p299,955
Oct 25, 202485.40p87.00p84.60p85.00p263,345
Oct 24, 202483.80p87.20p83.80p86.00p929,288
Oct 23, 202484.00p87.44p83.80p84.00p983,390
Oct 22, 202486.00p87.80p84.00p84.80p1,833,926
Oct 21, 202489.00p91.60p86.28p86.40p517,009
Oct 18, 202490.40p91.00p87.94p88.60p881,266
Oct 17, 202490.80p92.57p90.20p90.40p486,643
Oct 16, 202491.20p92.80p90.60p90.80p792,832
Oct 15, 202491.80p93.40p90.20p91.20p445,020
Oct 14, 202492.00p92.60p90.20p91.20p151,671
Oct 11, 202494.00p94.00p89.80p90.20p378,102
Oct 10, 202495.00p95.00p89.80p92.00p279,347
Oct 9, 202492.00p95.80p92.00p93.20p356,808
Oct 8, 202499.00p99.00p92.20p92.20p545,140
Oct 7, 202499.00p101.00p97.00p97.00p1,006,291
Oct 4, 202499.00p100.50p99.00p99.80p731,144
Oct 3, 2024100.00p100.50p97.20p100.00p1,764,101
Oct 2, 202498.60p99.80p98.00p99.20p688,968
Oct 1, 202495.40p99.00p95.00p98.40p754,171
Sep 30, 202491.00p96.40p91.00p95.60p661,632
Sep 27, 202492.40p93.80p91.20p93.80p1,744,570
Sep 26, 202490.60p93.60p90.60p92.40p1,362,651
Sep 25, 202486.00p92.00p86.00p91.40p1,167,961
Sep 24, 202485.20p88.80p85.20p88.80p2,086,978
Sep 23, 202487.00p89.00p85.60p86.00p5,817,567
Sep 20, 202487.80p89.80p87.00p87.00p493,394
Sep 19, 202489.60p90.20p87.20p88.80p1,020,011
Sep 18, 202488.00p90.00p88.00p89.80p1,851,914
Sep 17, 2024100.00p100.00p87.00p89.40p4,305,352
Sep 16, 2024100.00p105.00p89.20p97.20p6,466,496
Sep 13, 2024140.00p143.00p138.88p142.00p337,450
Sep 12, 2024140.50p142.50p138.20p139.50p326,654
123456
Showing 1 to 50 of 254

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ithaca Energy PLC107.007.21
Halma PLC2,656.556.18
Grainger PLC233.505.18
Ninety One PLC163.405.01
Ip Group PLC41.554.92
Wood Group (John) PLC53.804.36

Fallers

CompanyPrice% Chg
Jd Sports Fashion PLC96.48-14.58
Cmc Markets PLC297.65-12.07
Paypoint PLC782.00-6.35
Petershill Partners PLC239.00-6.09
Mitie Group PLC104.80-5.59
Urban Logistics Reit PLC104.80-4.55