156.80p-0.20 (-0.13%)28 Mar 2024, 11:17
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Tt Electronics PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 27, 2024161.00p161.00p154.19p157.00p661,579
Mar 26, 2024160.80p160.80p150.20p160.40p208,385
Mar 25, 2024160.00p160.00p150.20p160.00p76,116
Mar 22, 2024153.40p156.00p153.40p155.00p1,307,060
Mar 21, 2024153.80p160.40p152.00p154.20p82,770
Mar 20, 2024153.20p160.80p151.40p153.80p558,868
Mar 19, 2024157.00p160.00p150.80p156.00p1,833,870
Mar 18, 2024157.00p158.00p150.20p155.60p181,388
Mar 15, 2024157.80p159.80p152.93p156.80p1,032,223
Mar 14, 2024154.00p156.00p150.00p154.00p188,978
Mar 13, 2024151.80p153.80p147.00p153.40p518,389
Mar 12, 2024151.20p152.20p147.00p149.60p502,694
Mar 11, 2024153.00p154.20p148.00p150.00p631,188
Mar 8, 2024148.00p160.22p147.91p154.60p815,620
Mar 7, 2024145.20p152.49p145.00p149.00p1,707,089
Mar 6, 2024140.60p141.22p138.60p139.80p145,473
Mar 5, 2024141.40p141.80p139.60p139.80p188,358
Mar 4, 2024134.00p141.80p133.60p141.80p2,409,608
Mar 1, 2024137.00p137.00p135.00p135.20p320,572
Feb 29, 2024138.20p138.20p134.60p136.00p304,837
Feb 28, 2024140.00p140.00p137.00p138.00p218,253
Feb 27, 2024143.20p144.00p139.00p140.00p546,968
Feb 26, 2024143.20p144.55p141.60p142.60p235,032
Feb 23, 2024146.00p149.80p141.38p144.00p157,640
Feb 22, 2024150.20p150.20p145.00p145.20p99,874
Feb 21, 2024149.00p150.00p148.00p148.80p154,231
Feb 20, 2024148.40p155.00p148.40p150.00p53,027
Feb 19, 2024150.40p156.80p150.34p150.40p13,727
Feb 16, 2024151.00p156.80p150.00p151.60p181,899
Feb 15, 2024150.20p154.60p148.00p154.60p559,517
Feb 14, 2024152.00p156.80p150.50p152.80p98,063
Feb 13, 2024150.00p154.80p150.00p152.00p122,119
Feb 12, 2024156.40p156.40p150.00p156.40p17,932
Feb 9, 2024150.20p154.80p149.20p153.40p78,295
Feb 8, 2024152.80p154.80p151.60p151.60p58,226
Feb 7, 2024150.00p153.80p150.00p152.00p73,175
Feb 6, 2024150.20p157.00p150.20p151.40p48,040
Feb 5, 2024151.80p159.40p151.30p151.80p76,475
Feb 2, 2024150.00p157.40p146.40p155.00p302,914
Feb 1, 2024146.60p148.80p144.20p144.80p630,430
Jan 31, 2024145.20p147.00p145.20p146.00p44,839
Jan 30, 2024146.00p148.80p144.40p146.00p240,648
Jan 29, 2024149.00p149.80p144.20p146.40p430,251
Jan 26, 2024148.60p148.60p146.65p148.60p29,355
Jan 25, 2024149.00p149.80p146.20p149.00p13,303
Jan 24, 2024146.20p155.80p145.00p147.80p414,316
Jan 23, 2024153.60p153.80p145.20p149.20p522,266
Jan 22, 2024152.00p152.50p150.00p151.00p31,136
Jan 19, 2024150.20p156.80p150.00p150.40p80,987
Jan 18, 2024152.00p153.80p149.00p149.00p39,382
Showing 1 to 50 of 253