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
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
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

*Close Price adjusted for both dividends and splits