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
17/09/2021 275.50p 275.50p 268.00p 273.50p 603718
16/09/2021 264.50p 273.00p 264.50p 269.00p 336400
15/09/2021 272.50p 272.65p 266.50p 268.50p 286260
14/09/2021 279.00p 282.50p 272.50p 272.50p 222471
13/09/2021 281.00p 283.50p 276.50p 279.50p 621546
10/09/2021 278.00p 286.00p 278.00p 279.50p 467916
09/09/2021 284.50p 288.00p 283.50p 283.50p 274182
08/09/2021 293.50p 297.50p 288.50p 289.50p 794174
07/09/2021 307.00p 307.00p 293.00p 295.00p 242121
06/09/2021 302.00p 302.00p 293.50p 302.00p 503525
03/09/2021 297.00p 299.00p 291.80p 296.00p 585758
02/09/2021 303.00p 304.50p 295.86p 297.50p 118160
01/09/2021 305.00p 309.50p 299.00p 300.50p 469006
31/08/2021 305.00p 307.50p 303.50p 305.50p 223744
27/08/2021 298.50p 305.00p 297.50p 305.00p 658058
26/08/2021 302.50p 304.50p 297.50p 298.00p 435687
25/08/2021 311.00p 311.50p 302.50p 303.00p 294516
24/08/2021 314.00p 316.50p 309.00p 309.00p 259370
23/08/2021 312.50p 316.00p 311.00p 313.00p 121498
20/08/2021 319.00p 319.00p 305.50p 311.00p 372182
19/08/2021 307.00p 314.00p 302.54p 314.00p 284185
18/08/2021 319.50p 319.50p 307.06p 311.00p 105545
17/08/2021 324.00p 324.00p 309.50p 312.00p 331015
16/08/2021 322.00p 323.46p 314.50p 317.00p 220515
13/08/2021 318.50p 329.00p 318.50p 323.50p 158676
12/08/2021 315.50p 321.00p 308.50p 321.00p 255148
11/08/2021 309.00p 316.00p 307.00p 315.00p 161166
10/08/2021 305.00p 311.50p 298.00p 309.50p 383925
09/08/2021 308.00p 313.00p 301.50p 310.00p 300628
06/08/2021 315.50p 320.00p 313.00p 315.50p 256494
05/08/2021 314.50p 320.22p 310.00p 317.50p 164206
04/08/2021 313.00p 316.00p 309.50p 315.00p 155449
03/08/2021 303.50p 314.50p 298.00p 313.00p 148462
02/08/2021 309.50p 317.00p 303.00p 307.50p 140570
30/07/2021 305.50p 310.50p 302.00p 310.00p 288981
29/07/2021 292.00p 308.00p 292.00p 308.00p 250403
28/07/2021 293.50p 297.50p 293.00p 297.00p 139976
27/07/2021 295.50p 298.00p 293.00p 294.50p 153599
26/07/2021 292.50p 299.50p 291.50p 299.50p 139463
23/07/2021 295.00p 299.50p 294.87p 295.00p 195237
22/07/2021 301.50p 301.50p 291.50p 291.50p 163274
21/07/2021 285.00p 300.00p 285.00p 298.50p 281003
20/07/2021 284.00p 293.50p 279.93p 291.00p 427039
19/07/2021 290.00p 293.00p 287.00p 287.00p 352163
16/07/2021 305.50p 305.50p 292.00p 295.50p 293720
15/07/2021 298.00p 305.00p 293.50p 302.00p 193332
14/07/2021 294.00p 300.50p 294.00p 299.50p 150206
13/07/2021 294.50p 297.50p 290.00p 297.00p 136826
12/07/2021 299.00p 299.00p 287.76p 295.00p 252766
09/07/2021 299.50p 300.50p 289.00p 299.00p 443211
08/07/2021 307.50p 314.29p 290.76p 301.00p 488822
07/07/2021 307.50p 316.00p 307.50p 314.50p 194209
06/07/2021 319.50p 325.50p 312.00p 315.00p 719134
05/07/2021 320.50p 327.00p 319.50p 327.00p 448459
02/07/2021 310.00p 322.50p 310.00p 320.50p 283962
01/07/2021 308.50p 317.50p 306.00p 317.50p 358178
30/06/2021 300.00p 309.00p 300.00p 307.00p 427702
29/06/2021 313.00p 313.00p 305.00p 311.50p 255206
28/06/2021 309.00p 315.50p 302.89p 306.00p 135648
25/06/2021 302.00p 307.00p 302.00p 306.50p 115608
24/06/2021 309.00p 311.00p 304.50p 308.00p 251162
23/06/2021 318.00p 320.00p 308.00p 310.50p 250992
22/06/2021 309.00p 318.50p 308.50p 318.00p 215221
21/06/2021 297.50p 311.50p 297.50p 311.00p 282655
18/06/2021 308.00p 316.00p 300.00p 302.50p 3288414
17/06/2021 308.00p 317.50p 308.00p 315.00p 304060
16/06/2021 324.00p 324.00p 309.00p 315.50p 403076
15/06/2021 314.00p 324.00p 314.00p 321.00p 309731
14/06/2021 319.50p 322.50p 318.50p 318.50p 142335
11/06/2021 318.00p 320.00p 317.50p 319.50p 233852
10/06/2021 323.00p 323.00p 315.50p 318.00p 947184
09/06/2021 326.50p 330.50p 323.00p 323.00p 238830
08/06/2021 330.00p 330.00p 320.49p 327.00p 208109
07/06/2021 324.00p 328.50p 321.50p 325.00p 187972
04/06/2021 324.00p 330.00p 324.00p 324.00p 222989
03/06/2021 322.50p 328.50p 317.50p 325.00p 578764
02/06/2021 314.00p 317.50p 309.59p 315.00p 200949
01/06/2021 313.00p 316.00p 305.50p 310.00p 349167
28/05/2021 296.00p 310.00p 296.00p 306.00p 219590
27/05/2021 299.00p 303.50p 297.00p 302.00p 546553
26/05/2021 288.50p 301.00p 288.50p 297.50p 197984
25/05/2021 295.00p 297.00p 291.00p 294.50p 266945
24/05/2021 287.50p 294.50p 284.00p 290.00p 182086
21/05/2021 274.50p 284.50p 274.50p 281.00p 222993
20/05/2021 278.00p 285.50p 278.00p 281.00p 104121
19/05/2021 281.50p 285.00p 279.50p 284.50p 270779
18/05/2021 287.50p 288.50p 282.50p 284.50p 118461
17/05/2021 280.00p 290.18p 280.00p 285.00p 88305
14/05/2021 280.00p 289.50p 280.00p 285.00p 218036
13/05/2021 291.00p 293.00p 283.04p 285.00p 357513
12/05/2021 299.00p 299.50p 290.50p 293.50p 543851
11/05/2021 289.00p 295.00p 287.00p 295.00p 293986
10/05/2021 295.00p 298.50p 290.00p 295.00p 280988
07/05/2021 296.00p 296.25p 288.00p 293.00p 228478
06/05/2021 292.50p 292.50p 286.50p 290.00p 220819
05/05/2021 283.00p 291.50p 282.00p 285.50p 456938
04/05/2021 299.00p 303.00p 289.00p 289.00p 419590
30/04/2021 305.00p 305.00p 295.50p 298.00p 511168
29/04/2021 311.00p 311.00p 297.00p 298.00p 309016
28/04/2021 318.00p 318.00p 303.50p 306.00p 253901
27/04/2021 317.00p 317.63p 308.50p 310.50p 403190
26/04/2021 315.00p 315.00p 306.50p 315.00p 338825
23/04/2021 318.50p 318.50p 305.50p 308.50p 934755
22/04/2021 300.00p 314.44p 299.00p 312.00p 1499962
21/04/2021 296.50p 301.58p 295.00p 297.00p 693464
20/04/2021 295.00p 297.00p 294.00p 296.00p 910697
19/04/2021 292.00p 302.50p 292.00p 297.50p 762914
16/04/2021 290.00p 301.00p 284.00p 298.50p 1651639
15/04/2021 308.00p 313.38p 300.50p 308.00p 237901
14/04/2021 304.00p 304.00p 297.50p 301.00p 778508
13/04/2021 290.00p 306.00p 290.00p 298.50p 211208
12/04/2021 295.50p 301.00p 288.50p 296.50p 164240
09/04/2021 283.50p 291.50p 283.50p 290.00p 86330
08/04/2021 282.00p 291.00p 281.00p 290.50p 252235
07/04/2021 280.50p 287.50p 279.00p 282.00p 150893
06/04/2021 276.00p 293.00p 276.00p 285.50p 254879
01/04/2021 263.50p 275.00p 263.50p 274.00p 115783
31/03/2021 271.50p 274.70p 269.40p 270.00p 209745
30/03/2021 265.30p 275.10p 264.75p 273.00p 123061
29/03/2021 270.10p 270.10p 262.05p 267.00p 146964
26/03/2021 267.05p 271.60p 258.61p 264.00p 208281
25/03/2021 262.20p 262.20p 254.45p 261.55p 207223
24/03/2021 253.50p 258.50p 251.15p 256.00p 379045
23/03/2021 271.50p 274.85p 258.42p 258.50p 249988
22/03/2021 263.30p 265.80p 257.30p 262.00p 202190
19/03/2021 261.30p 266.50p 255.90p 256.55p 884938
18/03/2021 271.00p 279.90p 266.70p 266.70p 549107
17/03/2021 283.00p 287.36p 263.60p 269.50p 602027
16/03/2021 294.50p 302.90p 281.25p 283.15p 316698
15/03/2021 298.60p 304.97p 292.80p 292.80p 561747
12/03/2021 288.20p 294.45p 286.50p 291.50p 1384550
11/03/2021 290.00p 297.05p 288.35p 295.40p 1043397
10/03/2021 275.00p 292.55p 275.00p 285.85p 730670
09/03/2021 277.70p 287.50p 276.91p 285.65p 738662
08/03/2021 275.90p 283.10p 269.25p 283.10p 399327
05/03/2021 267.65p 277.20p 265.93p 270.75p 344354
04/03/2021 276.55p 276.60p 267.50p 270.05p 235480
03/03/2021 273.45p 273.55p 267.35p 270.00p 189496
02/03/2021 270.10p 273.10p 267.60p 267.60p 128332
01/03/2021 272.85p 277.95p 267.11p 270.00p 118150
26/02/2021 262.00p 268.10p 259.90p 265.40p 348201
25/02/2021 274.00p 278.05p 263.10p 263.10p 239152
24/02/2021 274.35p 277.65p 267.00p 269.10p 206774
23/02/2021 277.25p 277.45p 267.25p 267.85p 301219
22/02/2021 262.70p 272.35p 262.70p 270.65p 166295
19/02/2021 268.35p 275.25p 265.70p 269.10p 280869
18/02/2021 280.75p 283.75p 267.97p 274.00p 966922
17/02/2021 281.90p 285.00p 272.45p 275.00p 117017
16/02/2021 280.90p 284.00p 274.20p 281.35p 276315
15/02/2021 268.65p 278.90p 265.20p 277.10p 244587
12/02/2021 269.95p 272.50p 261.65p 266.85p 222831
11/02/2021 268.00p 272.35p 264.00p 267.50p 109497
10/02/2021 268.85p 270.70p 263.70p 267.30p 166561
09/02/2021 271.25p 272.05p 256.35p 266.00p 191126
08/02/2021 267.85p 274.45p 262.25p 268.10p 95956
05/02/2021 266.40p 270.05p 258.60p 265.80p 210137
04/02/2021 265.05p 265.68p 255.35p 259.35p 270211
03/02/2021 261.00p 267.00p 255.42p 266.50p 327758
02/02/2021 248.65p 260.50p 247.27p 260.50p 203453
01/02/2021 247.60p 259.50p 243.95p 253.10p 259623
29/01/2021 238.40p 254.00p 235.60p 253.40p 470958
28/01/2021 234.65p 244.15p 231.75p 241.05p 482551
27/01/2021 244.00p 245.60p 230.95p 240.00p 166981
26/01/2021 226.20p 242.65p 226.20p 242.65p 418713
25/01/2021 240.00p 250.13p 229.10p 230.30p 422824
22/01/2021 252.50p 253.45p 233.55p 235.25p 161353
21/01/2021 250.00p 252.75p 243.05p 246.50p 306814
20/01/2021 233.65p 247.50p 232.58p 245.00p 787876
19/01/2021 234.95p 238.00p 230.55p 233.35p 112765
18/01/2021 237.55p 237.55p 231.00p 233.85p 65847
15/01/2021 238.85p 242.65p 226.85p 231.90p 160477
14/01/2021 230.05p 241.20p 230.05p 232.70p 170956
13/01/2021 242.70p 242.70p 233.25p 236.05p 120152
12/01/2021 232.75p 241.75p 229.05p 238.00p 191855
11/01/2021 245.75p 248.45p 227.25p 227.25p 294477
08/01/2021 246.65p 250.00p 238.95p 239.90p 204303
07/01/2021 246.65p 250.00p 237.60p 243.25p 175065
06/01/2021 241.60p 249.55p 240.60p 243.30p 406944
05/01/2021 237.55p 251.55p 229.00p 243.95p 331149
04/01/2021 250.00p 254.20p 240.35p 243.45p 121771
31/12/2020 238.90p 247.25p 233.30p 245.20p 198078
30/12/2020 246.75p 249.65p 241.30p 241.30p 179415
24/12/2020 248.45p 248.45p 240.00p 240.00p 171556
23/12/2020 243.50p 249.95p 232.50p 240.80p 162047
22/12/2020 235.95p 244.55p 234.55p 237.75p 70410
21/12/2020 245.50p 245.80p 231.00p 238.15p 862029
18/12/2020 245.00p 251.60p 236.57p 251.60p 437293
17/12/2020 232.50p 246.55p 232.50p 245.00p 431971
16/12/2020 233.95p 243.80p 231.25p 240.00p 495160
15/12/2020 230.25p 233.75p 227.15p 232.00p 164965
14/12/2020 237.05p 237.05p 228.00p 229.55p 72784
11/12/2020 232.55p 236.45p 228.10p 232.70p 226285
10/12/2020 227.85p 239.85p 227.85p 235.40p 201297
09/12/2020 237.50p 241.00p 235.45p 235.45p 132705
08/12/2020 247.75p 249.20p 235.35p 240.70p 165085
07/12/2020 251.15p 251.15p 238.00p 242.80p 188116
04/12/2020 240.00p 247.20p 232.53p 245.70p 299181
03/12/2020 235.50p 248.30p 230.25p 241.35p 237591
02/12/2020 220.00p 235.40p 217.24p 235.40p 573013
01/12/2020 228.40p 228.40p 215.30p 222.50p 231548

*Close Price adjusted for both dividends and splits