Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

TT Electronics Historic Prices

 
     
Date Open High Low Close Volume
Apr 9, 2020 170.50 173.50 162.50 164.50 339,487
Apr 8, 2020 164.10 169.30 162.00 168.75 168,821
Apr 7, 2020 160.00 165.00 156.956 162.00 280,704
Apr 6, 2020 151.00 157.80 145.50 155.50 244,491
Apr 3, 2020 159.90 159.90 141.50 144.00 47,228
Apr 2, 2020 152.00 163.50 150.00 157.00 120,730
Apr 1, 2020 156.50 156.50 144.50 153.00 39,671
Mar 31, 2020 156.50 158.50 147.50 153.50 131,457
Mar 30, 2020 160.00 160.00 149.00 152.50 35,496
Mar 27, 2020 154.625 163.50 154.50 154.50 26,769
Mar 26, 2020 160.50 164.50 150.50 162.50 107,720
Mar 25, 2020 145.00 160.50 145.00 155.50 66,318
Mar 24, 2020 158.35 158.35 143.00 143.00 374,461
Mar 23, 2020 159.00 159.00 150.50 151.00 250,669
Mar 20, 2020 143.50 158.50 140.00 156.50 1,264,556
Mar 19, 2020 144.75 150.00 142.00 146.00 140,752
Mar 18, 2020 152.50 160.45 135.754 150.00 485,096
Mar 17, 2020 176.463 176.463 147.00 149.00 368,456
Mar 16, 2020 194.10 194.10 145.00 164.50 190,680
Mar 13, 2020 191.00 198.00 189.20 194.50 181,199
Mar 12, 2020 192.00 198.88 178.25 196.00 86,769
Mar 11, 2020 196.00 204.00 195.75 199.00 278,164
Mar 10, 2020 203.00 204.00 190.39 193.00 139,932
Mar 9, 2020 201.00 214.00 192.00 200.00 381,549
Mar 6, 2020 215.00 215.00 205.00 208.00 136,568
Mar 5, 2020 213.00 214.00 206.00 214.00 101,141
Mar 4, 2020 197.53 215.00 190.28 213.00 110,514
Mar 3, 2020 204.54 204.54 191.00 191.00 69,647
Mar 2, 2020 203.96 203.96 193.50 200.00 70,291
Feb 28, 2020 200.00 204.00 190.00 199.00 127,506
Feb 26, 2020 215.00 216.00 199.50 210.00 129,162
Feb 25, 2020 223.00 233.00 216.00 216.00 26,152
Feb 24, 2020 230.92 233.00 221.33 230.00 54,566
Feb 21, 2020 239.00 239.00 225.00 230.00 25,971
Feb 20, 2020 232.07 236.00 230.00 236.00 15,525
Feb 19, 2020 233.00 240.00 229.00 232.00 35,884
Feb 18, 2020 226.50 233.00 225.67 230.00 1,911,661
Feb 17, 2020 237.00 237.00 225.00 226.00 286,122
Feb 14, 2020 231.18 240.00 231.00 231.00 234,091
Feb 13, 2020 233.00 237.00 231.21 232.00 639,440
Feb 12, 2020 230.00 238.00 230.00 233.50 6,601
Feb 11, 2020 234.30 239.00 231.00 233.00 22,522
Feb 10, 2020 236.35 250.00 232.00 237.00 626,936
Feb 7, 2020 243.00 243.00 233.00 238.00 13,492
Feb 6, 2020 235.00 247.00 235.00 243.00 28,927
Feb 5, 2020 244.00 246.00 233.00 246.00 362,148
Feb 4, 2020 238.80 245.00 237.00 245.00 11,831
Feb 3, 2020 240.38 240.38 235.00 237.00 29,029
Jan 31, 2020 236.00 241.00 230.00 237.00 74,778
Jan 30, 2020 250.00 250.00 235.00 241.00 39,609
Showing 1 to 50 of 260