1. Share Prices

  2. Tt Electronics PLC (TTG)

85.20p+1.00 (+1.19%)14 Feb 2025, 16:35
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 21, 2024105.50p109.50p105.50p109.00p1,097,702
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
123456
Showing 1 to 50 of 255

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:
13 Feb 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Xps Pensions Group PLC390.0012.39
Entain PLC744.406.77
Hochschild Mining PLC202.004.99
Assura PLC39.004.17
Fidelity China Special Situations PLC253.004.12
Ferrexpo PLC96.403.54

Fallers

CompanyPrice% Chg
Wood Group (John) PLC29.00-55.62
Mitchells & Butlers PLC225.50-3.63
Schroders PLC371.60-3.13
Ncc Group PLC136.00-2.58
International Consolidated Airlines Group S.A.338.50-2.56
Trainline PLC355.00-2.15
Risers/fallers data from previous trading day.