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
08/07/2022 151.20p 155.80p 150.00p 155.40p 311414
07/07/2022 147.40p 151.60p 146.20p 150.80p 264239
06/07/2022 141.40p 148.80p 141.40p 144.00p 470595
05/07/2022 154.00p 154.60p 141.40p 145.60p 436931
04/07/2022 153.00p 156.85p 152.60p 152.60p 126385
01/07/2022 154.60p 155.80p 148.80p 152.40p 192142
30/06/2022 157.00p 157.00p 148.00p 151.20p 976294
29/06/2022 162.80p 162.80p 158.80p 159.40p 228780
28/06/2022 166.00p 167.00p 162.80p 164.00p 422167
27/06/2022 163.20p 167.40p 161.40p 162.20p 1277612
24/06/2022 163.60p 163.60p 159.00p 162.40p 222448
23/06/2022 163.00p 164.40p 159.60p 160.00p 249850
22/06/2022 159.60p 163.40p 156.80p 163.00p 433165
21/06/2022 162.00p 164.00p 161.60p 164.20p 53558
20/06/2022 158.60p 164.40p 157.00p 164.20p 241474
17/06/2022 162.60p 164.00p 156.80p 158.60p 1436873
16/06/2022 165.00p 166.00p 157.80p 158.80p 984212
15/06/2022 170.20p 173.00p 165.40p 166.60p 610959
14/06/2022 172.20p 172.20p 165.00p 167.80p 844067
13/06/2022 175.00p 176.40p 165.80p 165.80p 767723
10/06/2022 178.40p 182.60p 175.40p 180.40p 670932
09/06/2022 181.40p 184.00p 180.00p 182.80p 421082
08/06/2022 182.40p 182.80p 178.60p 181.60p 477202
07/06/2022 183.00p 183.00p 177.40p 181.60p 844136
06/06/2022 183.00p 186.80p 181.80p 183.00p 408788
01/06/2022 183.40p 188.42p 180.40p 181.40p 192897
31/05/2022 171.80p 184.80p 171.80p 182.60p 2684841
27/05/2022 175.40p 175.40p 169.40p 172.80p 422548
26/05/2022 163.40p 171.60p 160.80p 170.60p 436145
25/05/2022 161.60p 165.00p 157.60p 162.80p 230496
24/05/2022 163.60p 166.80p 158.80p 160.80p 256247
23/05/2022 154.60p 165.00p 154.60p 164.20p 1059918
20/05/2022 153.00p 163.40p 153.00p 156.00p 1745187
19/05/2022 161.00p 161.98p 151.00p 153.00p 1460241
18/05/2022 160.00p 168.80p 158.80p 161.00p 1475744
17/05/2022 180.20p 183.80p 150.20p 160.00p 6446209
16/05/2022 177.00p 188.00p 177.00p 188.00p 586106
13/05/2022 163.60p 184.00p 163.60p 184.00p 536093
12/05/2022 163.80p 168.60p 162.40p 166.40p 262711
11/05/2022 161.00p 169.60p 161.00p 165.80p 348980
10/05/2022 157.80p 162.00p 157.20p 160.00p 288717
09/05/2022 162.20p 163.80p 156.80p 157.00p 171561
06/05/2022 157.80p 164.20p 156.60p 163.80p 379200
05/05/2022 171.00p 174.40p 159.20p 159.20p 310749
04/05/2022 162.20p 170.60p 160.40p 169.40p 273322
03/05/2022 160.00p 165.60p 160.00p 163.60p 433692
29/04/2022 163.60p 168.00p 162.20p 162.40p 381912
28/04/2022 159.20p 168.80p 159.20p 164.80p 263434
27/04/2022 162.00p 167.40p 162.00p 162.40p 202607
26/04/2022 163.00p 167.00p 163.00p 166.60p 28117
25/04/2022 168.80p 169.80p 165.80p 166.60p 267549
22/04/2022 170.00p 175.00p 167.70p 170.40p 329481
21/04/2022 169.80p 178.40p 169.00p 175.20p 433287
20/04/2022 161.20p 172.80p 161.20p 171.00p 353482
19/04/2022 165.60p 166.00p 159.00p 165.40p 343238
14/04/2022 157.80p 164.20p 157.80p 162.20p 341041
13/04/2022 160.40p 163.20p 158.20p 161.40p 296744
12/04/2022 160.00p 165.40p 160.00p 164.60p 325443
11/04/2022 168.80p 168.80p 159.20p 162.80p 725121
08/04/2022 166.80p 167.00p 161.40p 163.20p 919317
07/04/2022 174.40p 175.82p 155.20p 163.20p 1884831
06/04/2022 185.20p 189.26p 180.80p 181.20p 348187
05/04/2022 200.00p 200.00p 185.40p 185.40p 328493
04/04/2022 199.00p 199.00p 191.00p 195.80p 737232
01/04/2022 187.60p 197.87p 187.60p 193.20p 567251
31/03/2022 190.20p 196.40p 190.20p 191.20p 407869
30/03/2022 203.50p 203.50p 192.40p 192.60p 600308
29/03/2022 193.40p 205.50p 193.40p 205.00p 591098
28/03/2022 193.20p 196.60p 191.20p 194.00p 318332
25/03/2022 194.40p 195.20p 191.60p 191.80p 583758
24/03/2022 190.20p 196.00p 190.20p 196.00p 279330
23/03/2022 191.20p 196.20p 190.48p 194.00p 641499
22/03/2022 191.60p 200.50p 191.60p 197.40p 526509
21/03/2022 194.00p 194.00p 187.20p 191.40p 434740
18/03/2022 185.40p 190.80p 179.20p 190.80p 1362664
17/03/2022 187.00p 188.00p 175.00p 182.00p 931835
16/03/2022 186.00p 193.00p 181.52p 186.60p 973954
15/03/2022 200.00p 203.50p 178.60p 183.00p 837747
14/03/2022 193.00p 207.50p 193.00p 202.50p 261254
11/03/2022 193.20p 203.50p 192.00p 196.20p 425520
10/03/2022 199.60p 199.60p 187.20p 192.20p 447744
09/03/2022 180.00p 197.60p 179.40p 197.40p 324594
08/03/2022 198.00p 198.00p 176.20p 179.00p 653764
07/03/2022 199.40p 199.40p 179.60p 193.20p 571203
04/03/2022 199.40p 201.00p 190.76p 192.40p 392574
03/03/2022 214.00p 219.00p 201.00p 201.00p 559905
02/03/2022 212.50p 230.00p 212.50p 215.00p 603542
01/03/2022 220.50p 221.00p 214.00p 220.00p 786998
28/02/2022 223.50p 223.50p 211.50p 219.50p 389528
25/02/2022 220.00p 223.69p 217.00p 222.50p 394437
24/02/2022 227.00p 229.00p 215.00p 218.00p 404899
23/02/2022 230.50p 237.00p 230.50p 232.00p 408539
22/02/2022 228.50p 232.00p 225.00p 229.00p 386506
21/02/2022 240.00p 240.00p 227.72p 232.50p 317583
18/02/2022 241.50p 241.50p 232.50p 234.50p 472264
17/02/2022 239.50p 241.00p 236.50p 237.00p 307012
16/02/2022 238.50p 246.18p 236.50p 239.50p 606315
15/02/2022 229.00p 245.00p 229.00p 242.50p 221484
14/02/2022 235.50p 238.00p 231.50p 237.00p 438037
11/02/2022 238.00p 241.50p 235.00p 240.50p 229368
10/02/2022 235.50p 242.50p 235.00p 241.50p 231775
09/02/2022 231.50p 242.00p 231.50p 240.00p 282456
08/02/2022 230.50p 238.00p 230.50p 234.00p 227961
07/02/2022 234.50p 242.50p 234.50p 234.50p 401330
04/02/2022 240.00p 242.00p 236.50p 240.00p 373707
03/02/2022 241.00p 242.50p 238.50p 240.00p 244363
02/02/2022 244.00p 244.50p 239.50p 241.00p 190276
01/02/2022 239.50p 244.00p 238.50p 243.00p 418019
31/01/2022 226.50p 237.00p 226.50p 237.00p 556352
28/01/2022 244.00p 244.00p 225.50p 230.50p 944035
27/01/2022 237.00p 240.00p 235.50p 238.50p 256923
26/01/2022 240.00p 245.27p 236.00p 239.50p 575429
25/01/2022 244.00p 248.00p 233.50p 240.00p 710305
24/01/2022 261.00p 262.50p 238.00p 241.00p 1360203
21/01/2022 257.50p 263.00p 257.50p 260.00p 833147
20/01/2022 266.00p 266.35p 260.00p 265.00p 752745
19/01/2022 265.00p 267.46p 262.50p 263.00p 1560075
18/01/2022 281.50p 281.50p 262.50p 265.50p 680357
17/01/2022 270.00p 276.00p 270.00p 273.50p 521108
14/01/2022 262.50p 272.50p 262.50p 271.50p 298592
13/01/2022 262.00p 269.50p 260.50p 267.00p 229795
12/01/2022 259.00p 267.00p 258.50p 263.00p 279321
10/01/2022 262.00p 266.00p 259.50p 260.50p 356662
07/01/2022 254.00p 263.50p 254.00p 263.50p 377898
06/01/2022 258.50p 263.00p 258.50p 262.50p 1105572
05/01/2022 250.00p 265.34p 250.00p 262.00p 1069098
04/01/2022 259.50p 260.50p 254.00p 258.50p 357825
31/12/2021 249.00p 256.50p 247.50p 255.00p 114629
30/12/2021 247.50p 252.00p 244.50p 247.50p 240413
29/12/2021 246.00p 249.00p 243.98p 248.50p 274064
24/12/2021 246.50p 249.50p 242.00p 242.00p 101112
23/12/2021 239.50p 246.50p 237.50p 244.00p 186902
22/12/2021 228.50p 240.00p 228.50p 240.00p 266748
21/12/2021 234.00p 237.00p 230.50p 235.50p 1278671
20/12/2021 231.50p 236.50p 231.50p 232.00p 300420
17/12/2021 244.00p 244.00p 236.50p 237.00p 3696922
16/12/2021 240.00p 243.00p 237.01p 240.50p 351538
15/12/2021 232.50p 236.00p 232.50p 234.50p 3893040
14/12/2021 245.00p 245.00p 234.50p 236.50p 2148632
13/12/2021 244.50p 246.00p 239.00p 240.50p 510182
10/12/2021 251.00p 251.00p 240.50p 242.50p 512083
09/12/2021 250.50p 251.52p 241.00p 244.00p 431729
08/12/2021 246.50p 249.50p 242.00p 249.00p 605818
07/12/2021 232.50p 243.00p 232.50p 239.00p 265115
06/12/2021 233.00p 239.00p 230.90p 235.50p 248502
03/12/2021 230.00p 234.00p 227.50p 231.00p 441425
02/12/2021 227.50p 230.50p 224.50p 228.50p 548274
01/12/2021 225.50p 230.76p 221.00p 230.50p 814611
30/11/2021 219.00p 222.50p 216.50p 220.00p 450560
29/11/2021 223.00p 226.50p 217.50p 222.50p 712822
26/11/2021 220.50p 224.50p 216.00p 220.00p 663405
25/11/2021 232.00p 234.00p 224.50p 224.50p 258516
24/11/2021 243.50p 243.50p 228.00p 233.50p 556611
23/11/2021 240.50p 244.00p 237.00p 238.00p 285414
22/11/2021 244.50p 250.00p 244.50p 244.50p 368719
19/11/2021 249.00p 249.63p 239.00p 245.00p 405134
18/11/2021 248.00p 249.50p 246.50p 247.50p 314273
17/11/2021 246.00p 250.50p 243.50p 246.50p 3210389
16/11/2021 250.00p 250.17p 246.00p 248.00p 353191
15/11/2021 250.00p 250.50p 245.50p 247.00p 659572
12/11/2021 243.00p 250.00p 243.00p 247.50p 647960
11/11/2021 245.00p 251.00p 240.00p 245.00p 42888968
10/11/2021 277.50p 279.00p 271.00p 273.50p 243729
09/11/2021 289.00p 289.00p 271.50p 271.50p 271532
08/11/2021 283.00p 290.08p 274.00p 287.50p 1877377
05/11/2021 270.50p 272.55p 264.00p 271.50p 279554
04/11/2021 266.50p 273.50p 256.50p 272.00p 3436938
03/11/2021 265.50p 272.50p 265.50p 269.50p 168281
02/11/2021 269.50p 275.00p 267.00p 273.50p 642139
01/11/2021 267.00p 270.50p 264.00p 269.00p 142702
29/10/2021 259.50p 268.50p 255.50p 265.50p 559086
28/10/2021 262.50p 267.00p 259.50p 259.50p 208237
27/10/2021 264.00p 267.33p 260.00p 264.50p 344132
26/10/2021 262.00p 264.50p 257.00p 264.00p 211089
25/10/2021 252.00p 262.50p 252.00p 261.50p 294041
22/10/2021 259.00p 264.50p 252.00p 256.00p 351289
21/10/2021 254.50p 259.50p 251.55p 257.50p 132861
20/10/2021 251.00p 254.50p 248.50p 254.50p 166681
19/10/2021 254.00p 256.00p 249.00p 252.50p 338010
18/10/2021 255.00p 258.00p 252.00p 254.00p 227807
15/10/2021 249.50p 258.00p 249.50p 257.50p 387661
14/10/2021 250.00p 254.00p 248.89p 252.00p 191758
13/10/2021 255.00p 255.00p 244.50p 248.00p 231275
12/10/2021 243.00p 250.50p 243.00p 250.00p 139244
11/10/2021 250.00p 250.00p 244.04p 246.50p 157440
08/10/2021 250.00p 250.00p 243.00p 246.50p 403015
07/10/2021 237.00p 246.00p 236.00p 244.50p 342363
06/10/2021 240.50p 243.00p 235.00p 236.50p 609194
05/10/2021 240.00p 243.50p 238.00p 240.50p 262161
04/10/2021 244.50p 250.50p 240.50p 240.50p 638203
01/10/2021 250.00p 252.00p 246.00p 248.00p 202348
30/09/2021 250.50p 259.50p 250.00p 253.00p 479893
29/09/2021 253.00p 263.00p 250.50p 256.00p 373544
28/09/2021 258.50p 260.50p 254.50p 255.00p 1405165
27/09/2021 253.50p 263.50p 253.50p 260.50p 436620
24/09/2021 256.50p 262.00p 253.50p 259.00p 886142
23/09/2021 267.00p 269.00p 245.92p 258.50p 1159603
22/09/2021 270.00p 271.00p 266.26p 267.50p 302621
21/09/2021 269.00p 269.50p 265.27p 268.50p 287215
20/09/2021 271.00p 274.00p 264.27p 267.00p 374080

*Close Price adjusted for both dividends and splits