1. Share Prices

  2. Tt Electronics PLC (TTG)

78.80p-0.20 (-0.25%)01 Nov 2024, 16:41
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 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
Sep 11, 2024144.00p146.00p139.50p141.50p2,241,799
Sep 10, 2024146.00p149.50p143.50p143.50p569,916
Sep 9, 2024152.00p152.50p145.50p147.00p98,308
Sep 6, 2024148.00p154.50p147.00p147.00p685,530
Sep 5, 2024148.00p153.50p148.00p153.50p472,291
Sep 4, 2024156.00p156.00p148.50p153.00p174,144
Sep 3, 2024155.00p157.50p153.90p154.00p873,083
Sep 2, 2024162.00p162.00p155.50p157.00p216,130
Aug 30, 2024158.00p163.00p158.00p161.00p130,485
Aug 29, 2024158.50p161.50p158.50p161.00p236,084
Aug 28, 2024165.00p165.00p160.00p160.00p925,086
Aug 27, 2024166.00p166.00p162.00p164.50p174,907
Aug 23, 2024165.00p172.00p162.50p164.50p1,328,995
123456
Showing 1 to 50 of 253

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:
31 Oct 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Reckitt Benckiser Group PLC4,994.006.62
Alfa Financial Software Holdings PLC223.004.45
Domino's Pizza Group PLC314.404.38
Schroders PLC358.804.30
Auction Technology Group PLC469.004.11
Helios Towers PLC110.403.76
Risers/fallers data from previous trading day.