Shares Magazine
75.00p-1.00 (-1.32%)22 Apr 2025, 16:35
Tt Electronics PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 75.40p | 78.10p | 71.17p | 76.00p | 614,923 |
| Apr 16, 2025 | 76.50p | 78.10p | 74.10p | 76.10p | 244,942 |
| Apr 15, 2025 | 75.00p | 78.30p | 72.00p | 77.60p | 1,284,352 |
| Apr 14, 2025 | 74.30p | 76.60p | 73.00p | 73.10p | 464,293 |
| Apr 11, 2025 | 76.90p | 79.65p | 73.50p | 74.80p | 11,491,974 |
| Apr 10, 2025 | 67.20p | 77.00p | 61.90p | 75.00p | 2,345,191 |
| Apr 9, 2025 | 79.50p | 85.14p | 79.40p | 83.20p | 3,791,500 |
| Apr 8, 2025 | 81.20p | 83.30p | 78.40p | 80.80p | 2,486,787 |
| Apr 7, 2025 | 77.50p | 81.50p | 75.00p | 78.00p | 460,939 |
| Apr 4, 2025 | 78.10p | 81.00p | 76.20p | 78.00p | 5,321,239 |
| Apr 3, 2025 | 78.10p | 80.90p | 76.48p | 78.00p | 5,083,335 |
| Apr 2, 2025 | 78.10p | 83.20p | 78.10p | 78.90p | 980,310 |
| Apr 1, 2025 | 79.40p | 81.20p | 79.00p | 80.60p | 383,632 |
| Mar 31, 2025 | 87.00p | 87.00p | 79.40p | 80.60p | 658,646 |
| Mar 28, 2025 | 83.40p | 84.80p | 82.00p | 84.40p | 1,337,833 |
| Mar 27, 2025 | 83.80p | 86.80p | 82.20p | 83.40p | 108,215 |
| Mar 26, 2025 | 84.40p | 84.80p | 83.19p | 83.20p | 61,869 |
| Mar 25, 2025 | 84.00p | 85.00p | 82.40p | 84.20p | 89,074 |
| Mar 24, 2025 | 86.00p | 87.60p | 82.00p | 83.40p | 108,214 |
| Mar 21, 2025 | 90.00p | 90.00p | 85.40p | 85.60p | 664,203 |
| Mar 20, 2025 | 88.00p | 89.80p | 88.00p | 89.40p | 469,324 |
| Mar 19, 2025 | 83.20p | 88.00p | 83.20p | 87.80p | 654,698 |
| Mar 18, 2025 | 83.60p | 87.40p | 83.20p | 87.20p | 289,680 |
| Mar 17, 2025 | 88.00p | 88.00p | 84.40p | 86.20p | 306,995 |
| Mar 14, 2025 | 86.00p | 87.00p | 83.80p | 84.40p | 301,702 |
| Mar 13, 2025 | 81.00p | 86.19p | 78.81p | 86.00p | 611,276 |
| Mar 12, 2025 | 82.00p | 82.00p | 78.20p | 81.40p | 182,693 |
| Mar 11, 2025 | 79.80p | 80.60p | 78.80p | 79.60p | 816,972 |
| Mar 10, 2025 | 82.00p | 82.00p | 79.60p | 80.40p | 253,568 |
| Mar 7, 2025 | 85.20p | 85.20p | 76.80p | 80.80p | 798,861 |
| Mar 6, 2025 | 82.60p | 82.80p | 81.60p | 81.80p | 329,457 |
| Mar 5, 2025 | 80.20p | 83.16p | 80.00p | 82.00p | 1,066,703 |
| Mar 4, 2025 | 80.20p | 81.20p | 79.00p | 80.80p | 2,094,727 |
| Mar 3, 2025 | 81.40p | 82.40p | 80.00p | 81.00p | 364,258 |
| Feb 28, 2025 | 82.40p | 84.00p | 80.00p | 81.20p | 2,636,562 |
| Feb 27, 2025 | 83.00p | 84.80p | 81.60p | 84.60p | 1,565,839 |
| Feb 26, 2025 | 81.80p | 83.00p | 79.79p | 82.20p | 607,728 |
| Feb 25, 2025 | 76.00p | 81.80p | 70.60p | 81.80p | 4,677,249 |
| Feb 24, 2025 | 85.00p | 85.00p | 83.00p | 84.00p | 1,256,664 |
| Feb 21, 2025 | 86.00p | 86.00p | 82.60p | 83.40p | 1,024,029 |
| Feb 20, 2025 | 85.00p | 87.20p | 82.60p | 82.60p | 785,598 |
| Feb 19, 2025 | 88.00p | 88.00p | 85.00p | 85.00p | 672,938 |
| Feb 18, 2025 | 86.20p | 87.80p | 85.20p | 86.20p | 235,077 |
| Feb 17, 2025 | 85.20p | 87.00p | 84.40p | 86.20p | 215,564 |
| Feb 14, 2025 | 88.00p | 88.00p | 84.20p | 85.20p | 456,060 |
| Feb 13, 2025 | 87.60p | 87.60p | 84.00p | 84.20p | 667,907 |
| Feb 12, 2025 | 87.00p | 90.00p | 85.40p | 87.00p | 217,838 |
| Feb 11, 2025 | 87.40p | 90.20p | 85.40p | 88.00p | 317,963 |
| Feb 10, 2025 | 88.00p | 90.40p | 84.80p | 88.00p | 1,224,191 |
| Feb 7, 2025 | 86.00p | 87.20p | 84.80p | 85.60p | 338,046 |
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 |
|---|---|---|
| Wizz Air Holdings PLC | 1,554.00 | 6.44 |
| Itv PLC | 78.80 | 4.37 |
| THG PLC | 29.04 | 4.24 |
| Watches Of Switzerland Group PLC | 364.20 | 3.76 |
| Foresight Group Holdings Limited | 353.00 | 3.52 |
| Bunzl PLC | 2,368.00 | 3.50 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Mobico Group PLC | 56.95 | -6.18 |
| Senior PLC | 118.80 | -5.86 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |