- Share Prices
Tt Electronics PLC (TTG)
156.80p-0.20 (-0.13%)28 Mar 2024, 11:17
Tt Electronics PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Mar 27, 2024 | 161.00p | 161.00p | 154.19p | 157.00p | 661,579 |
Mar 26, 2024 | 160.80p | 160.80p | 150.20p | 160.40p | 208,385 |
Mar 25, 2024 | 160.00p | 160.00p | 150.20p | 160.00p | 76,116 |
Mar 22, 2024 | 153.40p | 156.00p | 153.40p | 155.00p | 1,307,060 |
Mar 21, 2024 | 153.80p | 160.40p | 152.00p | 154.20p | 82,770 |
Mar 20, 2024 | 153.20p | 160.80p | 151.40p | 153.80p | 558,868 |
Mar 19, 2024 | 157.00p | 160.00p | 150.80p | 156.00p | 1,833,870 |
Mar 18, 2024 | 157.00p | 158.00p | 150.20p | 155.60p | 181,388 |
Mar 15, 2024 | 157.80p | 159.80p | 152.93p | 156.80p | 1,032,223 |
Mar 14, 2024 | 154.00p | 156.00p | 150.00p | 154.00p | 188,978 |
Mar 13, 2024 | 151.80p | 153.80p | 147.00p | 153.40p | 518,389 |
Mar 12, 2024 | 151.20p | 152.20p | 147.00p | 149.60p | 502,694 |
Mar 11, 2024 | 153.00p | 154.20p | 148.00p | 150.00p | 631,188 |
Mar 8, 2024 | 148.00p | 160.22p | 147.91p | 154.60p | 815,620 |
Mar 7, 2024 | 145.20p | 152.49p | 145.00p | 149.00p | 1,707,089 |
Mar 6, 2024 | 140.60p | 141.22p | 138.60p | 139.80p | 145,473 |
Mar 5, 2024 | 141.40p | 141.80p | 139.60p | 139.80p | 188,358 |
Mar 4, 2024 | 134.00p | 141.80p | 133.60p | 141.80p | 2,409,608 |
Mar 1, 2024 | 137.00p | 137.00p | 135.00p | 135.20p | 320,572 |
Feb 29, 2024 | 138.20p | 138.20p | 134.60p | 136.00p | 304,837 |
Feb 28, 2024 | 140.00p | 140.00p | 137.00p | 138.00p | 218,253 |
Feb 27, 2024 | 143.20p | 144.00p | 139.00p | 140.00p | 546,968 |
Feb 26, 2024 | 143.20p | 144.55p | 141.60p | 142.60p | 235,032 |
Feb 23, 2024 | 146.00p | 149.80p | 141.38p | 144.00p | 157,640 |
Feb 22, 2024 | 150.20p | 150.20p | 145.00p | 145.20p | 99,874 |
Feb 21, 2024 | 149.00p | 150.00p | 148.00p | 148.80p | 154,231 |
Feb 20, 2024 | 148.40p | 155.00p | 148.40p | 150.00p | 53,027 |
Feb 19, 2024 | 150.40p | 156.80p | 150.34p | 150.40p | 13,727 |
Feb 16, 2024 | 151.00p | 156.80p | 150.00p | 151.60p | 181,899 |
Feb 15, 2024 | 150.20p | 154.60p | 148.00p | 154.60p | 559,517 |
Feb 14, 2024 | 152.00p | 156.80p | 150.50p | 152.80p | 98,063 |
Feb 13, 2024 | 150.00p | 154.80p | 150.00p | 152.00p | 122,119 |
Feb 12, 2024 | 156.40p | 156.40p | 150.00p | 156.40p | 17,932 |
Feb 9, 2024 | 150.20p | 154.80p | 149.20p | 153.40p | 78,295 |
Feb 8, 2024 | 152.80p | 154.80p | 151.60p | 151.60p | 58,226 |
Feb 7, 2024 | 150.00p | 153.80p | 150.00p | 152.00p | 73,175 |
Feb 6, 2024 | 150.20p | 157.00p | 150.20p | 151.40p | 48,040 |
Feb 5, 2024 | 151.80p | 159.40p | 151.30p | 151.80p | 76,475 |
Feb 2, 2024 | 150.00p | 157.40p | 146.40p | 155.00p | 302,914 |
Feb 1, 2024 | 146.60p | 148.80p | 144.20p | 144.80p | 630,430 |
Jan 31, 2024 | 145.20p | 147.00p | 145.20p | 146.00p | 44,839 |
Jan 30, 2024 | 146.00p | 148.80p | 144.40p | 146.00p | 240,648 |
Jan 29, 2024 | 149.00p | 149.80p | 144.20p | 146.40p | 430,251 |
Jan 26, 2024 | 148.60p | 148.60p | 146.65p | 148.60p | 29,355 |
Jan 25, 2024 | 149.00p | 149.80p | 146.20p | 149.00p | 13,303 |
Jan 24, 2024 | 146.20p | 155.80p | 145.00p | 147.80p | 414,316 |
Jan 23, 2024 | 153.60p | 153.80p | 145.20p | 149.20p | 522,266 |
Jan 22, 2024 | 152.00p | 152.50p | 150.00p | 151.00p | 31,136 |
Jan 19, 2024 | 150.20p | 156.80p | 150.00p | 150.40p | 80,987 |
Jan 18, 2024 | 152.00p | 153.80p | 149.00p | 149.00p | 39,382 |