UK markets close in 2 hours 26 minutes

TT Electronics plc (TTG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
168.28-5.72 (-3.29%)
As of 01:41PM GMT. Market open.
Time period:
28 Nov 2021 - 28 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
28 Nov 2022167.20175.12167.20168.28168.28114,892
25 Nov 2022164.00175.20164.00174.00174.00140,245
24 Nov 2022167.00169.70161.20169.00169.00457,098
23 Nov 2022165.00169.03161.56164.00164.00184,544
22 Nov 2022162.20173.00162.20164.60164.601,055,135
21 Nov 2022154.80170.00147.99170.00170.001,468,843
18 Nov 2022149.80152.60144.43145.00145.00175,605
17 Nov 2022150.40151.33149.04150.40150.40256,515
16 Nov 2022153.80153.80148.80151.60151.60179,291
15 Nov 2022151.00153.00149.75153.00153.0056,163
14 Nov 2022152.20153.80150.80152.00152.00133,814
11 Nov 2022147.20152.80147.20151.40151.40645,108
10 Nov 2022153.80153.80146.80147.60147.60291,925
09 Nov 2022145.00153.80145.00149.20149.20101,753
08 Nov 2022140.00146.60139.20145.00145.00683,800
07 Nov 2022133.00140.00131.50138.60138.6074,866
04 Nov 2022126.00133.00125.40131.80131.803,493,705
03 Nov 2022132.00133.20124.80124.80124.80717,691
02 Nov 2022130.00132.96123.40129.80129.80421,195
01 Nov 2022133.80140.00131.00131.20131.2078,084
31 Oct 2022137.20141.00132.80135.00135.0077,996
28 Oct 2022138.00140.80133.00135.60135.6017,586
27 Oct 2022138.20141.05135.00135.00135.00158,451
26 Oct 2022141.80146.00140.00142.40142.40465,149
25 Oct 2022140.20142.59138.85139.20139.202,974,059
24 Oct 2022144.00148.40140.20142.80142.80178,618
21 Oct 2022141.80143.40141.00143.40143.40121,013
20 Oct 2022143.00147.00139.00143.00143.002,148,279
19 Oct 2022145.40147.00142.20146.00146.0077,803
18 Oct 2022149.00149.03143.53145.80145.8037,409
17 Oct 2022148.40149.40144.00149.40149.4040,152
14 Oct 2022143.80147.10141.00143.00143.00488,187
13 Oct 2022137.00144.20137.00144.20144.20662,256
12 Oct 2022138.60144.80138.60140.20140.201,849,431
11 Oct 2022142.00146.80139.80141.20141.201,083,560
10 Oct 2022152.00154.70140.00141.20141.20148,751
07 Oct 2022153.60158.40152.00152.00152.0023,370
06 Oct 2022157.40159.44153.20154.00154.0062,390
05 Oct 2022158.00158.00140.20158.00158.0043,949
04 Oct 2022146.80149.00144.10146.80146.80240,209
03 Oct 2022140.00145.80136.19144.60144.6044,375
30 Sept 2022138.40141.53138.17140.80140.80112,409
29 Sept 2022137.20140.74135.20137.60137.60583,862
28 Sept 2022141.00146.00137.82140.20140.20304,444
27 Sept 2022143.00143.80137.20139.00139.00561,067
26 Sept 2022141.60143.00136.60143.00143.0076,464
23 Sept 2022146.20147.00139.00142.20142.20117,353
22 Sept 2022148.60149.75143.20145.80145.80596,418
22 Sept 20222 Dividend
21 Sept 2022144.80150.70141.70147.80145.8074,848
20 Sept 2022141.00143.80137.80143.00141.061,194,956
16 Sept 2022142.80148.93141.80143.20141.26237,703
15 Sept 2022149.00150.60142.40143.00141.06219,196
14 Sept 2022148.60159.07148.60148.60146.59143,036
13 Sept 2022163.20168.80152.80153.20151.13187,044
12 Sept 2022161.61168.50161.48167.20164.94104,241
09 Sept 2022150.00160.34145.20158.40156.2649,747
08 Sept 2022148.20151.30148.00151.00148.9662,623
07 Sept 2022144.20154.80143.00150.00147.97840,366
06 Sept 2022145.20150.02143.00143.00141.06648,782
05 Sept 2022145.20154.60144.55148.00146.00117,892
02 Sept 2022152.20154.59146.85153.60151.5225,198
01 Sept 2022146.20149.00143.20148.80146.7950,523
31 Aug 2022156.00163.80146.20153.00150.93101,229
30 Aug 2022156.20162.00155.60156.00153.8943,663
26 Aug 2022156.00160.00154.60160.00157.8371,873
25 Aug 2022154.00158.18149.56157.40155.27217,359
24 Aug 2022156.20159.08150.00150.00147.97181,442
23 Aug 2022160.20165.24158.00158.00155.86157,855
22 Aug 2022165.20165.80161.54162.60160.4081,023
19 Aug 2022165.20170.00161.80164.00161.7883,806
18 Aug 2022165.20170.00161.20170.00167.70175,863
17 Aug 2022165.20168.00161.20164.40162.18113,216
16 Aug 2022170.00175.80162.80168.00165.73495,534
15 Aug 2022174.80174.80166.20168.00165.7376,616
12 Aug 2022174.00174.84166.20170.60168.29101,177
11 Aug 2022171.80176.80166.91168.20165.9243,651
10 Aug 2022172.20174.26169.40170.00167.70160,615
09 Aug 2022172.00176.92166.80169.20166.91263,073
08 Aug 2022182.00189.80159.20172.00169.67310,669
05 Aug 2022182.40189.80177.40181.20178.7520,357
04 Aug 2022186.00191.40176.20178.20175.79263,696
03 Aug 2022189.20192.00184.00184.00181.5125,052
02 Aug 2022187.80194.80187.60190.80188.22146,511
01 Aug 2022194.00196.46185.20185.40182.8920,862
29 Jul 2022191.80194.83180.97192.20189.6051,766
28 Jul 2022188.00191.80185.60189.80187.23106,637
27 Jul 2022186.40189.40186.00188.60186.0533,427
26 Jul 2022184.80187.55184.00186.20183.6831,857
25 Jul 2022189.20189.20182.80183.40180.9262,125
22 Jul 2022188.60191.40183.40189.20186.6444,919
21 Jul 2022187.20188.80184.18187.80185.26110,403
20 Jul 2022180.80185.40179.80184.40181.9057,142
19 Jul 2022176.20179.00173.80179.00176.58324,252
18 Jul 2022176.80178.00173.00176.40174.01107,530
15 Jul 2022169.00176.75167.53173.80171.4583,572
14 Jul 2022170.80171.40167.80168.20165.92106,665
13 Jul 2022179.60180.00170.20171.00168.69225,937
12 Jul 2022182.60182.60175.20175.80173.42309,444
11 Jul 2022182.60184.48179.20181.00178.5543,535
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...