Shares Magazine
76.20p+2.20 (+2.97%)02 May 2025, 16:35
Tt Electronics PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.