231.50p-1.00 (-0.43%)06 Dec 2021, 13:01
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Tt Electronics PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Dec 3, 2021241.00p241.00p229.00p232.50p97,988
Dec 2, 2021241.00p241.00p231.50p236.50p139,693
Dec 1, 2021232.00p238.00p230.90p236.00p38,719
Nov 30, 2021227.50p232.03p226.31p228.00p92,060
Nov 29, 2021224.50p231.62p224.32p231.00p169,877
Nov 26, 2021230.50p232.50p223.00p225.00p120,654
Nov 25, 2021239.00p243.00p233.90p235.50p35,194
Nov 24, 2021248.00p248.00p231.00p235.50p203,579
Nov 23, 2021254.50p262.50p238.00p238.00p147,323
Nov 22, 2021263.50p264.75p253.19p255.00p43,918
Nov 19, 2021260.00p272.50p253.50p262.50p181,225
Nov 18, 2021260.50p265.00p257.00p259.00p48,744
Nov 17, 2021260.00p261.50p251.60p260.00p146,190
Nov 16, 2021267.00p267.00p259.00p259.50p66,580
Nov 15, 2021249.00p266.00p248.00p266.00p107,426
Nov 12, 2021249.50p252.00p234.49p250.00p4,335,139
Nov 11, 2021250.00p252.50p244.32p247.00p71,064
Nov 10, 2021246.50p250.50p245.50p248.50p1,648,526
Nov 9, 2021246.50p255.50p246.50p247.50p114,166
Nov 8, 2021251.50p255.00p247.00p253.00p158,642
Nov 5, 2021247.00p254.00p246.50p249.50p109,572
Nov 4, 2021242.00p254.08p242.00p248.00p251,720
Nov 3, 2021252.50p255.00p249.00p253.00p278,149
Nov 2, 2021255.00p255.00p245.00p250.00p3,678,022
Nov 1, 2021254.50p258.72p251.50p251.50p57,643
Oct 29, 2021265.00p265.00p253.30p255.00p54,046
Oct 28, 2021255.50p259.00p252.50p255.00p68,196
Oct 27, 2021259.00p262.00p254.25p257.50p129,841
Oct 26, 2021255.00p261.00p254.00p258.00p71,237
Oct 25, 2021257.00p264.50p256.67p259.50p58,519
Oct 22, 2021257.50p262.00p256.50p257.50p25,595
Oct 21, 2021261.50p268.00p257.00p259.50p74,250
Oct 20, 2021263.00p265.20p259.00p259.00p37,108
Oct 19, 2021267.00p267.00p258.50p263.00p1,476,406
Oct 18, 2021258.50p267.00p257.00p267.00p113,596
Oct 15, 2021263.50p263.50p254.50p257.00p68,804
Oct 14, 2021262.00p263.50p256.00p257.00p60,972
Oct 13, 2021256.50p262.00p253.50p259.00p48,705
Oct 12, 2021248.50p256.50p248.50p253.00p453,528
Oct 11, 2021251.00p262.00p250.00p253.00p855,301
Oct 8, 2021256.00p264.50p251.00p253.50p32,918
Oct 7, 2021249.50p264.00p248.00p259.00p803,724
Oct 6, 2021250.00p253.00p246.75p250.00p475,359
Oct 5, 2021250.00p257.50p246.65p251.00p340,388
Oct 4, 2021253.50p263.50p248.71p250.50p96,669
Oct 1, 2021258.00p259.00p251.61p253.00p78,044
Sep 30, 2021257.50p264.50p256.77p259.50p236,129
Sep 29, 2021256.00p264.96p250.78p253.00p93,706
Sep 28, 2021285.00p289.00p252.00p256.00p163,092
Sep 27, 2021279.50p280.00p276.30p278.00p1,042,802
Showing 1 to 50 of 252