TI Fluid Systems (TIFS) Share Price

Automobiles & Parts Sector

  1. Home
    2. /
  2. Company
    3. /
  3. TI Fluid Systems

Date Open High Low Close* Volume
22/11/2024 183.60p 185.20p 182.20p 185.00p 1868175
21/11/2024 180.00p 181.40p 178.80p 180.80p 1681760
20/11/2024 180.00p 182.60p 178.00p 180.00p 4654136
19/11/2024 180.00p 182.20p 178.49p 181.00p 348523
18/11/2024 181.00p 183.80p 179.60p 181.00p 1092562
15/11/2024 182.80p 184.80p 180.48p 181.80p 2338363
14/11/2024 170.20p 185.00p 170.20p 182.00p 2523538
13/11/2024 165.00p 173.20p 164.20p 169.40p 2019762
12/11/2024 170.00p 170.40p 164.80p 165.00p 842209
11/11/2024 173.40p 173.40p 168.40p 169.00p 805954
08/11/2024 171.00p 176.28p 169.40p 169.40p 2000340
07/11/2024 164.80p 166.40p 162.00p 165.00p 1273479
06/11/2024 167.60p 170.20p 164.00p 164.00p 895420
05/11/2024 167.20p 170.60p 162.80p 166.60p 1070943
04/11/2024 168.00p 171.68p 166.40p 166.40p 1160750
01/11/2024 171.60p 172.20p 167.60p 168.00p 877677
31/10/2024 176.40p 178.00p 170.20p 170.20p 914544
30/10/2024 179.40p 179.40p 172.54p 175.20p 1648496
29/10/2024 177.20p 177.60p 175.20p 175.20p 966722
28/10/2024 177.00p 179.00p 176.40p 176.40p 461148
25/10/2024 183.20p 183.20p 176.20p 176.20p 1774424
24/10/2024 180.20p 180.20p 178.00p 178.80p 560096
23/10/2024 182.40p 182.40p 178.33p 178.80p 1123190
22/10/2024 182.60p 182.60p 177.40p 178.40p 1054558
21/10/2024 180.00p 181.20p 178.40p 178.40p 745559
18/10/2024 180.80p 181.20p 176.40p 180.00p 1786272
17/10/2024 179.00p 180.60p 178.00p 179.80p 1575603
16/10/2024 182.80p 182.80p 179.40p 179.40p 793122
15/10/2024 182.20p 182.60p 181.09p 181.60p 955333
14/10/2024 184.00p 185.54p 181.00p 181.80p 7422784
11/10/2024 153.40p 154.20p 152.20p 152.20p 467121
10/10/2024 155.00p 155.60p 152.60p 153.40p 730035
09/10/2024 156.80p 156.80p 152.80p 154.80p 615646
08/10/2024 157.00p 157.00p 152.60p 153.20p 2998182
07/10/2024 160.40p 160.40p 155.00p 155.40p 4459898
04/10/2024 160.00p 160.00p 156.20p 158.00p 3651746
03/10/2024 158.60p 161.80p 155.00p 156.80p 854363
02/10/2024 161.60p 162.80p 159.40p 160.60p 452462
01/10/2024 162.20p 167.20p 160.20p 162.20p 805539
30/09/2024 167.00p 167.00p 162.03p 164.60p 745871
27/09/2024 164.00p 167.25p 164.00p 166.40p 574144
26/09/2024 164.80p 167.00p 164.21p 165.20p 4749525
25/09/2024 166.40p 166.60p 164.80p 165.20p 375641
24/09/2024 166.00p 166.20p 164.00p 164.40p 567896
23/09/2024 169.60p 169.60p 162.60p 165.00p 478606
20/09/2024 164.00p 166.60p 163.80p 166.40p 1386655
19/09/2024 166.20p 169.00p 161.00p 166.60p 1106691
18/09/2024 170.00p 170.00p 161.20p 164.00p 1462933
17/09/2024 168.40p 170.20p 164.60p 168.00p 1987809
16/09/2024 166.40p 170.00p 162.00p 166.40p 4013573
13/09/2024 133.40p 148.60p 133.40p 145.80p 2245410
12/09/2024 128.40p 137.00p 128.40p 135.80p 909939
11/09/2024 135.80p 136.00p 130.40p 131.20p 1124655
10/09/2024 134.00p 135.80p 131.80p 132.60p 1187517
09/09/2024 133.80p 136.62p 130.60p 134.40p 1266150
06/09/2024 130.00p 134.60p 130.00p 132.40p 1864177
05/09/2024 130.00p 133.60p 130.00p 130.60p 1877403
04/09/2024 130.00p 132.40p 128.80p 131.00p 502303
03/09/2024 130.00p 132.20p 130.00p 130.80p 621924
30/08/2024 131.60p 133.00p 131.60p 132.00p 660432
29/08/2024 133.60p 134.42p 131.80p 131.80p 366170
28/08/2024 134.80p 135.40p 132.00p 133.00p 680448
27/08/2024 132.20p 135.40p 132.20p 135.00p 934662
23/08/2024 130.40p 133.00p 130.40p 132.00p 561056
22/08/2024 130.00p 133.00p 130.00p 131.00p 624282
21/08/2024 129.40p 131.12p 129.40p 130.40p 435859
20/08/2024 127.80p 131.00p 127.80p 130.00p 734618
19/08/2024 128.40p 133.20p 127.60p 129.00p 163769
16/08/2024 127.40p 129.60p 127.00p 129.00p 493371
15/08/2024 127.00p 128.80p 125.20p 128.00p 678713
14/08/2024 129.20p 129.20p 127.20p 127.40p 1673560
13/08/2024 126.60p 129.60p 126.60p 127.60p 492140
12/08/2024 126.80p 131.20p 124.40p 126.80p 1582588
09/08/2024 127.00p 131.40p 125.60p 127.40p 668058
08/08/2024 112.00p 128.20p 112.00p 127.20p 1856593
07/08/2024 115.00p 115.20p 111.00p 112.00p 1324618
06/08/2024 113.20p 116.00p 111.40p 113.60p 1305006
05/08/2024 118.00p 118.80p 110.00p 113.40p 1832993
02/08/2024 129.00p 131.60p 119.80p 120.00p 979705
01/08/2024 132.60p 134.60p 128.40p 129.80p 682217
31/07/2024 133.00p 134.20p 130.60p 131.60p 562376
30/07/2024 129.60p 133.60p 129.40p 132.00p 536784
29/07/2024 130.60p 131.80p 128.20p 129.40p 433618
26/07/2024 127.60p 131.00p 127.40p 129.60p 495384
25/07/2024 127.60p 127.80p 123.20p 126.60p 1022736
24/07/2024 137.20p 137.40p 126.40p 127.40p 1750655
23/07/2024 136.00p 138.11p 135.20p 136.00p 401540
22/07/2024 135.00p 137.20p 133.40p 137.20p 498158
19/07/2024 135.60p 137.20p 133.00p 133.00p 334896
18/07/2024 136.80p 138.00p 136.00p 137.40p 600264
17/07/2024 134.60p 136.20p 134.00p 134.60p 478201
16/07/2024 135.40p 135.80p 132.61p 135.80p 400643
15/07/2024 132.80p 134.60p 132.80p 134.60p 465617
12/07/2024 133.80p 135.22p 133.00p 133.00p 411196
11/07/2024 127.80p 134.20p 127.80p 134.20p 705359
10/07/2024 128.00p 130.40p 128.00p 128.00p 2209916
09/07/2024 133.00p 134.60p 129.94p 130.00p 518593
08/07/2024 129.00p 133.80p 129.00p 133.40p 663737
05/07/2024 127.00p 134.80p 127.00p 132.20p 2059323
04/07/2024 133.60p 134.20p 129.60p 129.60p 720813
03/07/2024 130.60p 131.00p 125.20p 131.00p 977818
02/07/2024 132.40p 132.40p 125.12p 128.40p 922774
01/07/2024 131.00p 132.40p 129.00p 129.40p 328463
28/06/2024 130.40p 131.20p 129.20p 130.40p 497827
27/06/2024 130.00p 130.80p 130.00p 130.00p 415686
26/06/2024 128.60p 131.00p 128.60p 130.40p 836043
25/06/2024 131.60p 132.00p 130.20p 130.60p 489437
24/06/2024 129.00p 132.20p 127.80p 130.80p 1403838
21/06/2024 132.20p 133.00p 127.80p 127.80p 6514467
20/06/2024 133.80p 133.80p 131.60p 131.60p 534568
19/06/2024 133.80p 136.20p 132.62p 133.40p 763724
18/06/2024 128.60p 135.60p 128.60p 134.00p 609381
17/06/2024 128.60p 131.20p 128.06p 131.20p 679891
14/06/2024 132.00p 132.00p 127.60p 128.00p 4594871
13/06/2024 136.20p 136.40p 131.60p 131.60p 646675
12/06/2024 134.00p 136.60p 132.80p 136.00p 625334
11/06/2024 134.20p 135.80p 133.20p 133.20p 957945
10/06/2024 134.00p 137.00p 132.00p 135.20p 637932
07/06/2024 138.80p 138.80p 134.00p 134.40p 439148
06/06/2024 132.40p 136.80p 132.40p 136.20p 401484
05/06/2024 132.60p 136.40p 132.60p 135.00p 479795
04/06/2024 137.80p 138.73p 135.20p 135.40p 474335
03/06/2024 139.80p 139.80p 136.68p 138.60p 801357
31/05/2024 137.40p 139.28p 136.40p 136.60p 1726328
30/05/2024 135.60p 140.00p 134.20p 138.40p 722859
29/05/2024 138.20p 138.20p 133.60p 133.60p 859741
28/05/2024 132.60p 136.80p 132.40p 136.80p 1506121
24/05/2024 132.80p 133.60p 131.20p 132.40p 573614
23/05/2024 133.60p 135.60p 130.60p 134.20p 2502445
22/05/2024 137.20p 139.60p 135.60p 135.60p 546147
21/05/2024 141.00p 141.00p 137.60p 138.20p 1129424
20/05/2024 142.40p 142.40p 138.80p 138.80p 518786
17/05/2024 140.00p 141.40p 138.23p 141.40p 726768
16/05/2024 140.20p 141.40p 139.00p 140.60p 973430
15/05/2024 136.40p 140.60p 136.40p 140.60p 876606
14/05/2024 138.00p 143.60p 138.00p 139.20p 1013542
13/05/2024 136.60p 142.00p 136.60p 140.80p 1210242
10/05/2024 139.80p 141.20p 138.70p 140.00p 867603
09/05/2024 141.00p 141.60p 137.76p 139.00p 606425
08/05/2024 136.60p 141.40p 136.60p 141.00p 1674529
07/05/2024 137.60p 142.82p 137.60p 139.60p 827449
03/05/2024 141.60p 142.00p 139.40p 140.80p 634262
02/05/2024 137.40p 142.20p 137.36p 142.20p 1741561
01/05/2024 139.00p 139.81p 135.20p 136.40p 758920
30/04/2024 142.20p 142.68p 135.60p 138.60p 1221969
29/04/2024 141.40p 145.00p 141.40p 143.00p 1182901
26/04/2024 147.20p 147.40p 143.80p 144.40p 948240
25/04/2024 149.00p 151.20p 145.60p 145.60p 929958
24/04/2024 148.00p 149.80p 146.20p 148.00p 1048720
23/04/2024 148.40p 150.25p 145.40p 149.00p 560804
22/04/2024 147.20p 148.80p 146.80p 148.80p 880509
19/04/2024 146.40p 147.80p 143.20p 147.20p 569128
18/04/2024 140.60p 146.20p 140.60p 146.20p 961096
17/04/2024 139.20p 144.80p 138.20p 141.80p 2833947
16/04/2024 146.20p 147.60p 141.20p 142.00p 887367
15/04/2024 142.20p 149.00p 142.20p 147.40p 587099
12/04/2024 149.00p 149.00p 145.40p 145.60p 653136
11/04/2024 147.80p 149.20p 147.20p 148.00p 661183
10/04/2024 148.80p 149.00p 146.20p 147.20p 611415
09/04/2024 147.00p 149.51p 146.40p 146.40p 1274846
08/04/2024 149.20p 150.40p 148.20p 148.60p 755238
05/04/2024 144.40p 148.80p 144.40p 148.00p 610601
04/04/2024 152.20p 152.20p 147.20p 148.00p 2331906
03/04/2024 147.60p 149.60p 145.71p 148.60p 696425
02/04/2024 147.00p 149.80p 145.80p 148.20p 1112016
28/03/2024 143.60p 150.43p 143.00p 144.00p 2636155
27/03/2024 145.00p 148.00p 135.00p 143.20p 53905868
26/03/2024 165.40p 169.60p 164.57p 169.20p 313152
25/03/2024 168.80p 172.20p 165.00p 165.20p 411024
22/03/2024 170.00p 172.25p 168.20p 168.40p 392679
21/03/2024 164.00p 169.67p 163.00p 169.00p 1142317
20/03/2024 154.60p 156.80p 154.60p 162.60p 1097371
19/03/2024 154.60p 157.60p 153.80p 156.80p 585985
18/03/2024 154.20p 157.04p 153.40p 154.00p 1139819
15/03/2024 152.00p 155.80p 151.80p 153.60p 1329997
14/03/2024 153.20p 155.84p 151.60p 151.60p 893689
13/03/2024 153.00p 153.00p 151.80p 153.00p 473130
12/03/2024 158.80p 158.80p 150.00p 152.20p 1338132
11/03/2024 157.40p 160.80p 154.80p 155.80p 340741
08/03/2024 156.40p 158.67p 154.65p 157.80p 287595
07/03/2024 159.80p 160.60p 156.40p 156.40p 121156
06/03/2024 155.00p 159.60p 155.00p 159.60p 911339
05/03/2024 152.00p 155.00p 152.00p 155.00p 643785
04/03/2024 151.80p 153.80p 149.38p 152.20p 145310
01/03/2024 153.00p 153.00p 150.67p 152.00p 204627
29/02/2024 153.00p 153.20p 151.20p 152.00p 473849
28/02/2024 151.00p 151.40p 150.00p 150.80p 548110
27/02/2024 152.80p 152.80p 149.00p 151.80p 652482
26/02/2024 151.40p 152.00p 149.20p 149.20p 348408
23/02/2024 149.20p 152.40p 147.11p 151.00p 289546
22/02/2024 146.80p 151.40p 146.80p 150.00p 257722
21/02/2024 151.00p 151.00p 148.40p 149.60p 169381
20/02/2024 154.40p 156.40p 149.60p 149.60p 829823
19/02/2024 156.80p 157.20p 152.60p 154.20p 119295
16/02/2024 154.40p 156.60p 154.20p 156.00p 634001
15/02/2024 155.00p 155.44p 152.80p 154.20p 244405
14/02/2024 151.60p 153.60p 151.60p 152.80p 168100
13/02/2024 152.00p 153.40p 149.70p 152.20p 307344
12/02/2024 154.80p 154.80p 150.80p 151.80p 102542
09/02/2024 150.00p 154.00p 149.40p 151.40p 148225

*Close Price adjusted for both dividends and splits