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
30/11/2020 228.95p 232.95p 219.00p 220.70p 375484
27/11/2020 226.25p 232.40p 217.25p 232.40p 241703
26/11/2020 225.00p 226.15p 215.00p 222.85p 148584
25/11/2020 225.00p 225.55p 221.30p 223.00p 196787
24/11/2020 228.45p 228.45p 221.35p 225.00p 178847
23/11/2020 224.75p 224.80p 215.55p 223.45p 651744
20/11/2020 224.80p 224.80p 215.00p 218.50p 411575
19/11/2020 221.75p 225.08p 218.85p 220.00p 142566
18/11/2020 220.90p 226.00p 220.81p 223.75p 961842
17/11/2020 218.65p 225.30p 217.15p 224.95p 229204
16/11/2020 222.00p 225.00p 215.25p 218.10p 162582
13/11/2020 216.15p 221.75p 216.15p 220.00p 440053
12/11/2020 222.00p 222.00p 215.00p 219.00p 284090
10/11/2020 217.35p 223.15p 212.30p 216.05p 530239
09/11/2020 227.30p 227.30p 213.40p 214.80p 325109
06/11/2020 217.05p 223.70p 213.05p 218.65p 246271
05/11/2020 198.30p 215.55p 196.12p 211.90p 1324989
04/11/2020 193.94p 199.44p 192.52p 193.98p 417890
03/11/2020 198.72p 201.05p 192.78p 197.48p 179243
02/11/2020 194.90p 195.74p 191.00p 193.00p 374690
30/10/2020 192.48p 196.12p 191.90p 192.00p 326432
29/10/2020 203.80p 203.80p 192.06p 195.00p 192678
28/10/2020 193.00p 197.90p 192.66p 194.80p 202436
27/10/2020 201.50p 204.40p 195.56p 197.60p 146923
26/10/2020 195.30p 201.85p 195.30p 200.45p 91629
23/10/2020 198.14p 204.65p 192.92p 198.06p 213055
22/10/2020 186.12p 196.82p 186.12p 192.98p 358655
21/10/2020 189.92p 196.10p 187.20p 189.88p 101811
20/10/2020 193.66p 194.38p 186.92p 191.00p 274089
19/10/2020 191.12p 194.02p 183.76p 190.64p 134517
16/10/2020 192.62p 195.90p 184.84p 190.04p 345553
15/10/2020 177.02p 193.22p 177.00p 189.80p 407095
14/10/2020 173.90p 180.91p 173.90p 178.80p 395162
13/10/2020 179.66p 179.66p 172.26p 175.10p 217846
12/10/2020 175.16p 181.46p 171.36p 180.16p 165388
09/10/2020 177.00p 179.89p 169.50p 172.02p 150364
08/10/2020 172.00p 179.40p 172.00p 175.00p 1307205
07/10/2020 169.12p 176.76p 168.52p 173.78p 373046
06/10/2020 160.48p 168.60p 160.48p 168.60p 131587
05/10/2020 157.60p 164.14p 157.60p 160.06p 106435
02/10/2020 154.76p 156.84p 152.52p 156.20p 161143
01/10/2020 153.48p 158.00p 149.70p 156.32p 129807
30/09/2020 148.30p 157.16p 146.88p 153.92p 260195
29/09/2020 148.26p 149.98p 141.22p 148.44p 146858
28/09/2020 145.16p 148.20p 142.94p 145.16p 201796
25/09/2020 137.00p 144.68p 133.04p 144.40p 383251
24/09/2020 141.26p 144.68p 132.14p 136.00p 317718
23/09/2020 140.10p 140.60p 132.10p 137.92p 1777171
22/09/2020 133.60p 143.50p 129.00p 135.08p 1243222
21/09/2020 138.82p 148.64p 133.28p 136.14p 472409
18/09/2020 151.66p 154.98p 136.08p 140.50p 765030
17/09/2020 150.46p 155.06p 142.61p 148.06p 332979
16/09/2020 151.22p 158.08p 150.84p 154.40p 682661
15/09/2020 156.46p 159.58p 153.66p 155.00p 609304
14/09/2020 152.94p 157.00p 148.54p 156.18p 398317
11/09/2020 157.82p 159.98p 152.00p 153.58p 450917
10/09/2020 159.98p 159.98p 153.30p 153.32p 723616
09/09/2020 160.34p 160.34p 155.12p 156.34p 1196695
08/09/2020 158.00p 159.32p 155.00p 158.00p 317365
07/09/2020 158.40p 160.36p 155.30p 155.56p 133728
04/09/2020 162.96p 162.96p 156.12p 156.84p 1056546
03/09/2020 154.42p 164.32p 152.76p 156.40p 554295
02/09/2020 159.38p 167.11p 155.82p 158.38p 223798
01/09/2020 159.00p 160.14p 151.92p 157.20p 291984
28/08/2020 159.00p 160.00p 157.08p 157.66p 790385
27/08/2020 163.64p 167.94p 157.76p 160.00p 245826
26/08/2020 165.00p 167.04p 161.20p 163.00p 211335
25/08/2020 162.30p 172.48p 161.00p 162.90p 142645
24/08/2020 170.00p 172.90p 167.30p 167.92p 146935
21/08/2020 170.60p 175.80p 168.00p 170.00p 264938
20/08/2020 181.00p 183.80p 165.20p 170.20p 462464
19/08/2020 186.40p 194.80p 180.56p 185.20p 192122
18/08/2020 172.00p 190.02p 172.00p 182.00p 1649268
17/08/2020 171.80p 178.60p 171.60p 176.20p 178171
14/08/2020 173.00p 180.60p 172.00p 176.00p 154533
13/08/2020 182.20p 184.80p 173.04p 176.80p 212217
12/08/2020 179.60p 184.20p 175.80p 181.00p 151527
11/08/2020 179.60p 186.40p 176.20p 179.20p 292336
10/08/2020 177.20p 183.60p 175.00p 178.00p 204740
07/08/2020 171.60p 182.00p 171.60p 177.00p 178615
06/08/2020 175.00p 183.20p 172.00p 177.00p 189223
05/08/2020 180.20p 183.00p 174.60p 175.00p 109421
04/08/2020 177.20p 182.20p 176.00p 176.00p 133527
03/08/2020 176.60p 184.20p 172.00p 175.00p 104479
31/07/2020 179.20p 180.80p 170.60p 174.00p 136731
30/07/2020 178.00p 179.20p 170.80p 176.40p 166752
29/07/2020 178.60p 191.80p 174.80p 179.60p 125622
28/07/2020 174.20p 182.00p 174.20p 178.60p 87263
27/07/2020 182.80p 182.80p 171.67p 176.40p 193140
24/07/2020 187.00p 187.00p 178.00p 181.80p 96060
23/07/2020 181.00p 194.60p 181.00p 186.60p 429356
22/07/2020 195.80p 195.80p 178.80p 182.80p 300027
21/07/2020 185.80p 199.00p 185.20p 193.00p 280320
20/07/2020 176.80p 184.80p 173.80p 183.20p 110526
17/07/2020 183.20p 189.20p 172.40p 178.60p 287862
16/07/2020 175.80p 188.00p 174.00p 187.60p 211557
15/07/2020 170.60p 187.40p 169.80p 175.80p 302412
14/07/2020 178.80p 183.60p 170.40p 177.00p 206324
13/07/2020 180.20p 188.53p 175.00p 183.00p 98835
10/07/2020 169.40p 186.20p 169.40p 181.20p 325249
09/07/2020 179.20p 185.00p 173.80p 173.80p 174843
08/07/2020 176.20p 186.27p 173.51p 182.80p 222532
07/07/2020 185.00p 194.40p 179.17p 180.20p 187631
06/07/2020 185.60p 191.80p 178.80p 184.40p 223040
03/07/2020 188.80p 192.40p 182.40p 188.80p 122729
02/07/2020 185.20p 190.60p 181.80p 184.00p 67106
01/07/2020 189.80p 192.80p 177.40p 185.20p 160217
29/06/2020 190.60p 191.60p 183.20p 191.60p 84360
26/06/2020 180.80p 189.87p 180.20p 185.00p 121127
25/06/2020 180.60p 182.20p 171.20p 181.00p 112022
24/06/2020 189.40p 190.00p 177.80p 184.00p 223325
23/06/2020 183.60p 194.80p 181.20p 185.00p 166360
22/06/2020 184.60p 188.00p 175.20p 180.00p 355542
19/06/2020 171.40p 188.40p 171.40p 188.40p 714161
18/06/2020 171.60p 184.47p 171.20p 174.60p 221214
17/06/2020 179.00p 182.40p 168.80p 175.00p 272653
16/06/2020 175.80p 185.20p 171.60p 175.00p 176820
15/06/2020 167.80p 174.00p 161.60p 171.80p 215823
12/06/2020 169.40p 178.95p 164.40p 170.00p 390376
11/06/2020 175.00p 184.60p 168.00p 173.60p 401301
10/06/2020 186.40p 203.00p 180.40p 183.60p 320648
09/06/2020 202.00p 202.00p 188.00p 189.80p 420463
08/06/2020 198.00p 213.50p 194.00p 197.60p 910896
05/06/2020 199.20p 205.00p 195.03p 200.00p 416222
04/06/2020 198.20p 203.00p 192.75p 198.80p 137575
03/06/2020 193.40p 200.00p 192.40p 198.00p 1159634
02/06/2020 194.40p 205.00p 194.00p 197.00p 173573
01/06/2020 186.00p 197.60p 184.00p 195.00p 232576
29/05/2020 194.00p 199.00p 186.00p 191.40p 391428
28/05/2020 193.20p 195.00p 189.20p 192.60p 241101
27/05/2020 192.20p 196.20p 186.60p 192.00p 305645
26/05/2020 180.00p 193.00p 178.40p 188.00p 524841
22/05/2020 174.80p 180.40p 170.40p 178.80p 194673
21/05/2020 176.00p 181.80p 174.60p 179.40p 163106
20/05/2020 181.00p 181.00p 172.60p 176.20p 240738
19/05/2020 172.00p 180.80p 172.00p 180.20p 144690
18/05/2020 174.00p 182.00p 166.00p 176.60p 167892
15/05/2020 164.80p 174.20p 161.60p 170.00p 171866
14/05/2020 171.20p 171.20p 153.80p 163.80p 439498
13/05/2020 173.60p 182.60p 166.80p 170.00p 300644
12/05/2020 172.00p 176.40p 170.20p 174.00p 277965
11/05/2020 174.60p 178.20p 166.20p 176.00p 459410
07/05/2020 169.40p 181.00p 163.80p 170.60p 336995
06/05/2020 167.00p 177.21p 158.60p 165.40p 455535
05/05/2020 155.40p 171.96p 154.80p 171.00p 315174
01/05/2020 155.80p 166.80p 151.40p 160.00p 172749
30/04/2020 150.00p 160.20p 147.88p 159.60p 3780953
29/04/2020 143.80p 152.40p 142.00p 148.00p 1120330
28/04/2020 141.80p 149.96p 137.57p 142.00p 159426
27/04/2020 144.80p 146.80p 137.80p 142.00p 197673
24/04/2020 144.00p 146.40p 138.80p 140.00p 184943
23/04/2020 140.00p 146.20p 130.20p 140.00p 415419
22/04/2020 131.20p 142.80p 131.20p 140.00p 775409
21/04/2020 150.00p 151.40p 130.20p 134.00p 228718
20/04/2020 148.40p 154.80p 143.00p 146.60p 400605
17/04/2020 159.80p 159.80p 140.80p 146.20p 531989
16/04/2020 175.80p 176.00p 155.00p 156.40p 434385
15/04/2020 172.60p 178.00p 166.80p 173.20p 297123
14/04/2020 169.20p 178.20p 169.20p 175.00p 388434
09/04/2020 167.40p 177.00p 165.40p 170.60p 462582
08/04/2020 160.00p 168.60p 155.20p 168.40p 420034
07/04/2020 150.00p 167.40p 150.00p 158.40p 428525
06/04/2020 137.80p 151.00p 137.80p 146.60p 193491
03/04/2020 139.00p 142.00p 130.20p 136.40p 195569
02/04/2020 145.40p 145.40p 130.20p 137.00p 209537
01/04/2020 145.00p 147.00p 136.26p 142.00p 332399
31/03/2020 140.40p 154.00p 138.80p 147.00p 332625
30/03/2020 153.00p 159.60p 138.00p 138.00p 1552419
27/03/2020 185.60p 186.00p 153.56p 155.00p 990883
26/03/2020 172.80p 188.60p 164.60p 188.60p 279213
25/03/2020 162.80p 172.60p 156.40p 168.80p 347258
24/03/2020 145.00p 161.00p 145.00p 159.40p 227156
23/03/2020 141.40p 153.60p 140.20p 140.20p 395563
20/03/2020 131.00p 154.00p 131.00p 144.80p 5795550
19/03/2020 125.60p 131.80p 125.00p 128.00p 724754
18/03/2020 135.00p 136.00p 117.80p 122.80p 590174
17/03/2020 133.00p 141.20p 123.00p 136.60p 471306
16/03/2020 145.00p 146.80p 125.20p 130.00p 632095
13/03/2020 150.00p 162.40p 143.80p 150.40p 564320
12/03/2020 170.40p 173.40p 146.60p 148.40p 300352
11/03/2020 166.60p 176.00p 166.60p 174.60p 466679
10/03/2020 169.80p 180.60p 169.40p 169.80p 441745
09/03/2020 182.20p 184.72p 169.20p 170.20p 549460
06/03/2020 190.80p 196.80p 182.20p 186.60p 319209
05/03/2020 205.00p 208.00p 190.60p 194.20p 324067
04/03/2020 192.00p 205.50p 192.00p 205.50p 494188
03/03/2020 194.20p 197.60p 191.40p 195.40p 573362
02/03/2020 206.00p 211.00p 189.80p 190.00p 548692
28/02/2020 212.00p 212.00p 194.00p 201.50p 476143
27/02/2020 214.00p 214.00p 201.00p 205.00p 322229
26/02/2020 208.00p 215.00p 208.00p 209.00p 464850
25/02/2020 229.50p 229.50p 212.00p 213.00p 453428
24/02/2020 236.50p 237.50p 224.50p 225.00p 410406
21/02/2020 239.50p 239.50p 231.50p 232.50p 278400
20/02/2020 233.50p 239.00p 232.78p 236.00p 208944
19/02/2020 233.50p 234.00p 227.50p 233.50p 172460
18/02/2020 232.00p 235.96p 227.00p 230.50p 155359
17/02/2020 238.50p 238.50p 232.00p 235.50p 224090
14/02/2020 246.00p 246.00p 232.50p 235.00p 200284
13/02/2020 249.50p 250.13p 238.00p 240.50p 286225

*Close Price adjusted for both dividends and splits