Tt Electronics Plc Historical Data - TTG | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
Tt Electronics Plc (TTG)
Tt Electronics Plc (TTG) Historical

Tt Electronics Plc (TTG)

147.00

1.00

( 0.68% )

Updated: 09:06:27

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.5	1.03092783505	145.5	152	143.5	300235	146.73840642	DE
4	-2	-1.34228187919	149	159.5	143.5	234897	149.98740212	DE
12	-8.5	-5.46623794212	155.5	184	143.5	263934	157.81918009	DE
26	-11.6	-7.31399747793	158.6	184	133.6	327096	154.90848783	DE
52	-15	-9.25925925926	162	188	133.6	266354	158.7227904	DE
156	-113	-43.4615384615	260	294	124.8	311853	187.80471449	DE
260	-93	-38.75	240	294	124.8	325160	201.91742323	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1720110600	146	-1	-0.68	152	152	146	791913
1720024200	147	1	0.68	146	149.5	146	48676
1719937800	146	-2	-1.35	147.5	147.5	146	26023
1719851400	148	2	1.37	145	149.5	145	529901
1719592200	146	1	0.69	145.5	146.5	143.5	104663
1719505800	145	-3.5	-2.36	147	147	144	127808
1719419400	148.5	-3	-1.98	149.5	149.5	145	279056
1719333000	151.5	-0.5	-0.33	155	155	150	241075
1719246600	152	-2.5	-1.62	154	155.5	152	525606
1718987400	154.5	1	0.65	159	159	153	39559
1718901000	153.5	1	0.66	155	155	152.5	51987
1718814600	152.5	0.5	0.33	152.5	152.5	152.5	41525
1718728200	152	-5.5	-3.49	158	158	152	500783
1718641800	157.5	5	3.28	156.5	159.5	154	145372
1718382600	152.5	3	2.01	150	152.5	150	280688
1718296200	149.5	-1.5	-0.99	150.5	151	149.5	56686
1718209800	151	1	0.67	149	152	149	191742
1718123400	150	0	0.00	150	151	149	261722
1718037000	150	-4	-2.60	153.5	155.5	149.5	187876
1717777800	154	0	0.00	149	154	149	265271
1717691400	154	4	2.67	151.5	154	149	335111
1717605000	150	0	0.00	150	151.5	148.5	603523
1717518600	150	-1.5	-0.99	151.5	153	150	279651
1717432200	151.5	1.5	1.00	151	154	151	297111
1717173000	150	-1.5	-0.99	153	153	150	473247
1717086600	151.5	-8	-5.02	156	157	151.5	555430
1717000200	159.5	-2	-1.24	156	160.5	156	136445
1716913800	161.5	0	0.00	159	165.5	158.5	294230
1716568200	161.5	0	0.00	159	162.5	159	47255
1716481800	161.5	-1	-0.62	156	162.5	156	107251
1716395400	162.5	5.5	3.50	156	162.5	156	216411
1716309000	157	2.5	1.62	154	162	154	213210
1716222600	154.5	-3.5	-2.22	154	157.5	154	71122
1715963400	158	5	3.27	158.5	159	154	328009
1715877000	153	-0.5	-0.33	153	155	153	294054
1715790600	153.5	-0.5	-0.32	153.5	156	153.5	193623
1715704200	154	-3	-1.91	155.5	156.5	153	506582
1715617800	157	-2	-1.26	161	161	156	150431
1715358600	159	-11	-6.47	167	167.5	157	637800
1715272200	170	1	0.59	167	171.5	167	181656
1715185800	169	-0.5	-0.29	173.5	173.5	168	432701
1715099400	169.5	-5.5	-3.14	176.5	176.5	169	385247
1714753800	175	-4	-2.23	179	180	175	177687
1714667400	179	0	0.00	184	184	178.5	151176
1714581000	179	0.5	0.28	180	182	177.5	246563
1714494600	178.5	3	1.71	179	179	175	276320
1714408200	175.5	-0.5	-0.28	169.5	177.5	169.5	70129
1714149000	176	2	1.15	173	176.5	171	185900
1714062600	174	-2.5	-1.42	179	179	173	200874
1713976200	176.5	8.5	5.06	166.5	176.5	165	487221
1713889800	168	0.5	0.30	169	169	163	59001
1713803400	167.5	1	0.60	163.5	169.5	163.5	91449
1713544200	166.5	-0.5	-0.30	165	168.5	165	285447
1713457800	167	4	2.45	163.5	171.5	159	200654
1713371400	163	3	1.88	159.5	163.5	159	315948
1713285000	160	0.5	0.31	160	162	159	705578
1713198600	159.5	4	2.57	158	160	156	337847
1712939400	155.5	0	0.00	155.5	155.5	155.5	78325
1712853000	155.5	0.5	0.32	152	156.5	152	147928
1712766600	155	1.5	0.98	151	160	151	94270
1712680200	153.5	-1	-0.65	153	155	152.5	185011
1712593800	154.5	0.5	0.32	158	158	151.5	148414
1712334600	154	-5.5	-3.45	154.5	162	153	265650

Atour Lifestyle

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions