TT Electronics Plc (TTG)

TTG
🏛️ Vereinigtes Königreich →
112.60
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 156.25 156.25 156.18 156.20 0.0M
2023-12-28 158.80 158.80 155.71 157.40 0.0M
2023-12-27 155.00 158.80 151.80 156.80 0.1M
2023-12-22 151.40 153.00 151.40 153.00 0.0M
2023-12-21 154.80 154.80 150.76 151.00 0.0M
2023-12-20 155.00 155.00 151.00 151.00 0.1M
2023-12-19 155.00 155.00 150.50 152.00 0.1M
2023-12-18 155.00 155.00 148.56 152.40 0.4M
2023-12-15 155.00 155.00 151.00 155.00 0.0M
2023-12-14 152.00 155.00 148.00 155.00 0.1M
2023-12-13 152.00 152.00 146.40 147.40 0.1M
2023-12-12 147.40 150.00 146.00 148.40 0.1M
2023-12-11 146.00 148.00 146.00 147.20 0.1M
2023-12-08 148.00 148.00 145.25 148.00 0.1M
2023-12-07 148.00 148.00 145.20 147.20 0.1M
2023-12-06 148.00 148.00 145.00 146.40 0.0M
2023-12-05 148.40 152.49 146.00 148.60 0.1M
2023-12-04 158.00 158.00 148.39 148.40 0.0M
2023-12-01 157.60 157.60 149.98 154.00 0.0M
2023-11-30 150.20 155.80 148.00 148.00 0.1M
2023-11-29 151.00 154.80 150.20 152.00 0.1M
2023-11-28 154.27 156.80 150.00 150.00 0.5M
2023-11-27 152.98 156.00 150.20 156.00 0.1M
2023-11-24 149.00 155.40 149.00 155.40 0.1M
2023-11-23 152.27 154.80 150.00 150.00 0.0M
2023-11-22 154.00 164.20 140.85 153.00 0.7M
2023-11-21 157.57 162.97 156.40 161.60 0.1M
2023-11-20 158.20 164.20 156.20 156.20 0.0M
2023-11-17 158.00 163.80 158.00 159.20 0.0M
2023-11-16 159.00 163.80 159.00 163.00 0.1M
2023-11-15 161.00 162.60 158.00 160.20 0.1M
2023-11-14 152.00 162.40 152.00 160.40 0.2M
2023-11-13 154.00 154.00 152.00 153.00 0.1M
2023-11-10 150.00 155.50 150.00 152.80 0.0M
2023-11-09 164.20 164.20 152.00 153.80 0.1M
2023-11-08 150.20 160.80 150.20 150.40 0.1M
2023-11-07 153.66 157.40 153.66 156.40 0.1M
2023-11-06 159.16 161.80 158.00 158.00 0.5M
2023-11-03 157.00 160.80 154.52 157.60 0.0M
2023-11-02 147.20 158.80 145.20 154.00 1.2M
2023-11-01 157.20 162.00 146.95 151.80 0.2M
2023-10-31 162.00 164.00 157.00 158.00 0.1M
2023-10-30 163.60 167.00 160.00 160.00 0.0M
2023-10-27 174.80 174.80 162.20 163.00 0.0M
2023-10-26 170.00 171.80 164.40 164.80 0.5M
2023-10-25 171.00 171.00 162.20 168.00 0.0M
2023-10-24 162.20 167.12 162.10 163.00 0.1M
2023-10-23 170.00 174.80 162.00 162.00 1.1M
2023-10-20 170.00 171.60 168.83 169.00 0.2M
2023-10-19 170.40 170.40 167.20 170.80 0.0M
2023-10-18 169.20 176.40 169.20 170.80 0.0M
2023-10-17 171.00 173.40 165.20 170.00 0.1M
2023-10-16 173.80 173.80 165.60 170.00 0.1M
2023-10-13 175.80 175.80 169.01 170.00 0.1M
2023-10-12 168.50 173.80 165.20 171.00 2.1M
2023-10-11 168.00 173.11 168.00 170.00 0.2M
2023-10-10 169.38 170.20 165.20 166.00 0.5M
2023-10-09 168.37 170.00 165.20 169.60 1.2M
2023-10-06 165.20 172.20 165.20 170.00 0.0M
2023-10-05 167.57 173.40 166.00 170.00 0.1M
2023-10-04 169.00 172.80 168.00 170.00 0.0M
2023-10-03 172.85 173.80 168.20 170.00 0.9M
2023-10-02 171.00 180.80 168.20 171.00 0.3M
2023-09-29 174.50 174.80 170.00 170.00 0.0M
2023-09-28 171.00 180.20 170.20 172.00 0.3M
2023-09-27 171.60 175.00 171.00 171.00 0.0M
2023-09-26 168.40 180.60 168.40 174.60 0.1M
2023-09-25 170.00 180.00 170.00 180.00 2.1M
2023-09-22 173.10 179.80 168.00 171.00 0.2M
2023-09-21 175.19 175.19 170.00 172.00 0.1M
2023-09-20 171.60 179.80 171.20 172.60 0.0M
2023-09-19 179.80 179.80 171.00 172.00 0.0M
2023-09-18 180.00 180.00 166.20 172.60 0.1M
2023-09-15 176.85 176.85 170.56 171.60 0.1M
2023-09-14 174.50 176.60 170.58 174.00 0.1M
2023-09-13 178.20 178.20 170.20 172.20 0.1M
2023-09-12 171.45 177.60 170.00 170.00 0.0M
2023-09-11 171.60 175.50 170.00 170.60 0.4M
2023-09-08 172.00 176.20 166.20 171.00 0.2M
2023-09-07 179.00 179.00 172.00 172.00 0.0M
2023-09-06 173.00 179.80 171.00 172.00 0.1M
2023-09-05 175.28 179.80 175.28 178.20 0.0M
2023-09-04 179.60 179.60 172.00 175.00 0.0M
2023-09-01 179.60 179.60 170.00 172.00 0.1M
2023-08-31 177.75 180.60 171.00 171.00 0.4M
2023-08-30 175.95 178.00 175.95 176.80 0.0M
2023-08-29 176.83 180.40 174.00 176.00 0.0M
2023-08-25 180.60 180.80 173.00 173.60 0.1M
2023-08-24 177.44 177.44 173.00 174.00 0.1M
2023-08-23 172.30 175.40 167.19 173.20 0.4M
2023-08-22 180.00 180.00 171.00 171.00 0.3M
2023-08-21 184.20 184.20 175.80 175.80 0.1M
2023-08-18 187.00 187.00 171.88 181.80 0.2M
2023-08-17 185.84 189.80 183.69 185.00 0.2M
2023-08-16 175.00 185.90 175.00 185.00 0.5M
2023-08-15 176.12 177.40 173.50 177.20 0.6M
2023-08-14 173.00 175.80 170.40 174.40 0.1M
2023-08-11 175.80 175.80 170.00 173.40 0.1M
2023-08-10 171.00 175.00 170.00 174.40 0.7M
2023-08-09 164.00 172.00 164.00 170.00 0.5M
2023-08-08 162.24 166.20 162.24 166.20 0.1M
2023-08-07 162.40 165.20 160.97 164.00 0.1M
2023-08-04 152.00 165.31 151.90 160.00 1.1M
2023-08-03 155.80 161.04 153.00 153.00 2.4M
2023-08-02 153.20 159.40 148.37 152.60 0.1M
2023-08-01 156.32 159.80 155.00 155.00 0.0M
2023-07-31 151.97 159.80 151.97 157.20 0.1M
2023-07-28 155.97 162.80 155.97 159.60 0.1M
2023-07-27 157.00 158.60 150.20 158.60 0.2M
2023-07-26 158.80 158.80 152.20 154.60 0.1M
2023-07-25 153.35 159.00 150.20 153.00 0.1M
2023-07-24 159.30 159.30 150.00 152.20 0.1M
2023-07-21 158.96 160.59 154.80 156.00 0.1M
2023-07-20 159.81 162.80 158.85 162.80 0.0M
2023-07-19 162.40 162.80 154.00 158.60 0.1M
2023-07-18 154.60 157.40 154.60 155.60 0.1M
2023-07-17 151.00 156.00 151.00 154.80 0.0M
2023-07-14 156.00 157.20 154.20 156.00 0.0M
2023-07-13 159.80 159.80 153.00 158.80 0.0M
2023-07-12 159.80 159.80 152.00 153.20 0.1M
2023-07-11 152.80 156.26 152.80 154.00 0.0M
2023-07-10 148.12 155.73 148.02 152.80 0.1M
2023-07-07 156.00 156.00 149.80 149.80 0.2M
2023-07-06 160.40 160.40 156.20 156.20 0.1M
2023-07-05 166.20 166.20 160.90 162.00 0.0M
2023-07-04 166.60 166.60 156.40 159.00 0.0M
2023-07-03 162.00 164.72 157.00 158.20 0.4M
2023-06-30 160.00 163.26 157.60 157.60 0.1M
2023-06-29 162.86 167.74 159.80 159.80 0.0M
2023-06-28 163.40 168.00 162.00 162.80 0.5M
2023-06-27 165.20 166.20 162.98 163.40 0.2M
2023-06-26 163.00 165.00 160.00 165.00 0.1M
2023-06-23 163.00 167.00 160.30 164.20 0.0M
2023-06-22 160.00 166.50 160.00 164.00 0.0M
2023-06-21 163.40 169.40 161.20 164.00 0.1M
2023-06-20 165.00 165.00 163.00 164.20 0.0M
2023-06-19 162.00 164.00 161.46 162.20 0.2M
2023-06-16 166.40 166.80 162.60 162.60 0.3M
2023-06-15 174.60 174.60 160.60 164.00 0.0M
2023-06-14 167.00 169.00 166.60 168.80 0.5M
2023-06-13 167.20 169.40 167.20 169.00 0.1M
2023-06-12 168.00 171.00 167.80 167.80 0.3M
2023-06-09 167.00 169.20 166.80 168.00 0.0M
2023-06-08 168.26 169.80 167.81 168.00 0.0M
2023-06-07 162.00 168.80 162.00 167.60 0.3M
2023-06-06 163.00 169.80 159.18 161.40 0.7M
2023-06-05 165.00 165.40 162.00 163.00 0.2M
2023-06-02 163.00 167.00 160.77 163.40 0.1M
2023-06-01 164.00 169.80 160.00 162.80 0.1M
2023-05-31 167.00 167.00 160.20 162.00 0.2M
2023-05-30 167.00 167.00 158.60 163.00 0.1M
2023-05-26 167.60 169.80 158.25 160.40 0.1M
2023-05-25 166.00 166.80 159.51 159.80 0.1M
2023-05-24 173.00 173.00 157.00 160.00 0.4M
2023-05-23 171.00 171.00 168.31 168.60 0.0M
2023-05-22 171.50 172.80 165.80 167.80 0.9M
2023-05-19 169.00 170.20 168.20 169.00 0.1M
2023-05-18 170.04 172.00 168.80 169.80 0.1M
2023-05-17 177.80 177.80 169.59 170.40 0.0M
2023-05-16 168.00 171.00 167.80 170.00 0.2M
2023-05-15 177.60 177.60 169.20 169.40 1.5M
2023-05-12 170.20 172.10 169.60 169.60 0.2M
2023-05-11 177.80 177.80 169.60 170.00 0.1M
2023-05-10 172.59 175.80 167.40 171.00 0.4M
2023-05-09 172.80 175.00 169.00 171.60 0.6M
2023-05-05 170.90 172.84 169.61 169.80 0.3M
2023-05-04 172.00 172.00 169.00 170.40 0.4M
2023-05-03 172.00 172.00 168.40 172.00 0.1M
2023-05-02 171.68 173.00 167.60 171.00 0.1M
2023-04-28 174.00 174.00 168.90 170.00 0.1M
2023-04-27 168.58 175.90 167.83 168.80 0.1M
2023-04-26 176.66 176.66 170.00 172.60 0.1M
2023-04-25 184.31 184.31 172.00 172.00 0.0M
2023-04-24 171.08 184.60 170.20 171.40 0.1M
2023-04-21 175.00 178.00 174.60 176.40 3.0M
2023-04-20 175.00 178.00 175.00 177.60 0.1M
2023-04-19 172.00 179.80 172.00 176.80 0.5M
2023-04-18 182.90 183.40 170.20 170.40 0.2M
2023-04-17 185.12 189.70 180.00 180.00 0.1M
2023-04-14 196.60 196.60 183.80 184.20 0.3M
2023-04-13 197.75 197.75 183.80 185.00 0.6M
2023-04-12 198.80 198.80 184.00 196.00 0.0M
2023-04-11 194.00 199.80 189.64 199.00 0.1M
2023-04-06 191.80 195.80 191.20 195.80 0.1M
2023-04-05 197.14 199.80 190.00 191.00 0.7M
2023-04-04 197.77 203.50 196.28 201.00 0.1M
2023-04-03 186.00 203.50 186.00 200.00 0.2M
2023-03-31 190.00 190.00 184.60 187.20 0.1M
2023-03-30 181.40 189.80 181.40 189.00 0.2M
2023-03-29 179.80 186.89 179.80 185.00 0.0M
2023-03-28 190.00 190.00 182.60 186.00 0.1M
2023-03-27 184.70 189.80 184.70 186.60 0.0M
2023-03-24 185.00 188.00 182.20 184.20 0.1M
2023-03-23 179.29 186.87 179.29 183.00 0.1M
2023-03-22 187.00 187.07 184.08 185.80 0.0M
2023-03-21 184.00 187.60 182.46 183.20 0.1M
2023-03-20 179.40 184.80 178.16 180.00 0.2M
2023-03-17 184.17 184.17 177.85 182.60 0.1M
2023-03-16 178.97 184.60 178.00 183.00 0.5M
2023-03-15 189.80 189.80 178.00 179.00 0.5M
2023-03-14 176.25 190.04 176.25 186.60 0.1M
2023-03-13 182.25 187.80 173.12 177.00 0.4M
2023-03-10 188.55 189.16 175.35 180.20 0.2M
2023-03-09 204.88 209.23 186.68 191.40 0.1M
2023-03-08 207.00 212.03 200.96 204.00 0.3M
2023-03-07 201.80 204.00 197.43 198.20 0.6M
2023-03-06 194.32 202.53 194.32 200.50 0.2M
2023-03-03 195.20 195.20 185.20 191.00 0.2M
2023-03-02 196.40 199.70 192.20 194.40 0.1M
2023-03-01 206.50 206.50 197.80 198.00 0.1M
2023-02-28 202.60 203.50 192.70 198.80 0.1M
2023-02-27 195.60 201.84 195.60 201.00 0.1M
2023-02-24 194.96 200.00 193.20 197.00 0.5M
2023-02-23 192.10 200.71 184.00 197.00 0.4M
2023-02-22 187.00 187.00 181.00 181.00 0.1M
2023-02-21 187.10 192.60 181.20 184.00 0.1M
2023-02-20 186.86 192.80 182.20 183.60 0.1M
2023-02-17 186.41 192.00 181.40 192.00 0.0M
2023-02-16 183.10 187.00 181.00 185.00 0.1M
2023-02-15 182.89 184.99 182.00 182.00 0.0M
2023-02-14 187.76 188.37 183.00 183.00 0.0M
2023-02-13 190.20 193.12 185.26 185.80 0.1M
2023-02-10 197.62 197.62 192.00 193.00 1.0M
2023-02-09 198.00 203.50 197.20 197.60 0.9M
2023-02-08 201.50 201.50 191.85 193.40 0.0M
2023-02-07 196.78 201.50 190.00 192.00 0.2M
2023-02-06 188.20 195.00 188.20 195.00 0.4M
2023-02-03 193.29 193.29 186.02 190.40 0.2M
2023-02-02 189.51 191.00 182.00 191.00 0.1M
2023-02-01 184.50 190.00 184.50 186.20 0.0M
2023-01-31 188.00 188.00 183.05 185.60 0.1M
2023-01-30 184.17 188.00 179.20 188.00 0.2M
2023-01-27 179.40 182.75 172.88 182.00 0.1M
2023-01-26 176.17 180.00 171.60 179.00 1.4M
2023-01-25 170.00 176.00 168.60 176.00 0.2M
2023-01-24 169.49 170.57 167.00 169.20 0.0M
2023-01-23 171.20 174.80 165.60 168.80 0.1M
2023-01-20 167.73 171.20 165.20 171.20 0.1M
2023-01-19 171.20 171.80 165.00 166.40 0.0M
2023-01-18 173.96 174.20 167.00 167.80 0.1M
2023-01-17 178.00 178.00 170.20 170.20 0.0M
2023-01-16 170.00 180.40 170.00 177.40 0.1M
2023-01-13 172.81 179.80 170.20 176.60 0.3M
2023-01-12 177.80 177.80 168.68 175.00 0.1M
2023-01-11 170.40 177.80 170.40 175.80 0.6M
2023-01-10 177.13 177.48 170.20 176.40 0.2M
2023-01-09 173.00 177.20 171.00 174.40 0.1M
2023-01-06 170.00 170.00 165.20 169.00 0.6M
2023-01-05 170.00 170.00 166.76 167.40 0.1M
2023-01-04 170.00 170.00 168.66 170.00 0.7M
2023-01-03 173.56 175.00 165.60 169.00 0.1M