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
30/04/2019 213.50p 216.28p 209.50p 212.00p 44511
29/04/2019 205.00p 212.00p 203.00p 212.00p 176530
26/04/2019 203.00p 210.00p 203.00p 206.00p 99997
25/04/2019 206.50p 209.00p 204.00p 206.50p 35066
24/04/2019 211.50p 215.00p 207.00p 207.00p 409678
23/04/2019 209.50p 211.00p 206.00p 210.00p 180595
18/04/2019 210.00p 216.25p 209.00p 212.50p 214859
17/04/2019 214.00p 219.49p 212.00p 214.00p 105735
16/04/2019 216.50p 219.00p 213.50p 215.00p 49395
15/04/2019 214.00p 217.00p 212.12p 215.00p 150793
12/04/2019 208.50p 213.00p 208.50p 211.00p 52846
11/04/2019 204.00p 209.00p 204.00p 209.00p 128710
10/04/2019 210.00p 213.50p 206.00p 208.00p 127193
09/04/2019 208.00p 212.50p 204.52p 207.50p 606561
08/04/2019 212.00p 213.50p 209.00p 212.50p 47492
05/04/2019 204.50p 217.00p 204.50p 212.00p 211631
04/04/2019 199.60p 206.50p 198.40p 205.00p 397137
03/04/2019 199.00p 202.00p 194.00p 200.00p 592662
02/04/2019 190.00p 198.60p 188.52p 198.40p 136798
01/04/2019 187.40p 190.00p 184.00p 190.00p 495297
29/03/2019 181.00p 183.50p 177.00p 183.00p 571273
28/03/2019 182.00p 182.32p 177.85p 180.10p 132611
27/03/2019 183.90p 188.20p 178.80p 181.10p 116221
26/03/2019 188.40p 190.00p 185.10p 187.60p 84928
25/03/2019 190.30p 190.30p 184.90p 186.60p 170738
22/03/2019 185.00p 188.97p 183.50p 186.00p 300618
21/03/2019 192.30p 197.04p 184.70p 185.30p 185357
20/03/2019 176.00p 196.30p 176.00p 192.50p 323634
19/03/2019 171.40p 173.30p 169.47p 171.70p 153192
18/03/2019 168.30p 170.70p 166.60p 170.50p 109207
15/03/2019 166.80p 171.40p 166.10p 170.00p 341987
14/03/2019 166.80p 171.40p 166.80p 169.60p 159151
13/03/2019 168.80p 174.30p 166.20p 169.90p 235820
12/03/2019 177.30p 177.30p 169.00p 170.00p 211109
11/03/2019 175.20p 175.20p 169.20p 172.40p 236739
08/03/2019 172.50p 175.80p 167.80p 169.40p 99352
07/03/2019 177.60p 182.30p 174.90p 176.50p 288276
06/03/2019 188.60p 188.60p 178.90p 181.90p 104243
05/03/2019 183.50p 189.00p 183.50p 185.50p 70337
04/03/2019 188.80p 189.40p 187.00p 188.00p 106289
01/03/2019 188.00p 189.50p 185.00p 187.60p 457253
28/02/2019 188.50p 190.40p 183.10p 189.50p 172719
27/02/2019 181.10p 187.00p 181.10p 184.40p 33649
26/02/2019 188.00p 190.90p 180.32p 182.00p 130158
25/02/2019 184.30p 192.80p 184.30p 189.40p 92004
22/02/2019 190.00p 190.10p 184.80p 188.30p 70051
21/02/2019 185.50p 191.10p 185.50p 190.10p 148952
20/02/2019 186.10p 190.70p 186.10p 188.00p 173776
19/02/2019 189.00p 191.50p 187.20p 187.60p 2466706
18/02/2019 188.80p 194.00p 184.70p 191.00p 317272
15/02/2019 180.50p 188.60p 176.69p 184.40p 166249
14/02/2019 171.00p 179.50p 171.00p 177.00p 103384
13/02/2019 171.00p 179.00p 171.00p 173.90p 107070
12/02/2019 170.00p 178.50p 170.00p 173.70p 128397
11/02/2019 170.00p 175.92p 170.00p 171.30p 65993
08/02/2019 176.60p 180.20p 170.70p 170.70p 172652
07/02/2019 187.80p 191.90p 174.50p 180.00p 188082
06/02/2019 187.80p 194.50p 187.80p 190.80p 95149
05/02/2019 199.00p 200.00p 187.90p 191.20p 260887
04/02/2019 191.20p 197.80p 190.50p 194.40p 591986
01/02/2019 185.80p 195.90p 185.80p 195.90p 332270
31/01/2019 189.00p 193.00p 186.80p 190.00p 178092
30/01/2019 184.90p 192.70p 184.90p 191.00p 202257
29/01/2019 171.40p 184.70p 168.00p 180.50p 244458
28/01/2019 159.70p 175.07p 159.70p 169.70p 184529
25/01/2019 161.20p 165.00p 161.00p 161.00p 43156
24/01/2019 154.70p 164.40p 154.40p 161.90p 129005
23/01/2019 157.30p 162.90p 155.70p 156.10p 167669
22/01/2019 161.60p 162.90p 155.80p 160.90p 79226
21/01/2019 164.10p 166.70p 161.50p 162.00p 67529
18/01/2019 168.10p 168.10p 163.50p 164.90p 78352
17/01/2019 162.00p 166.20p 162.00p 165.00p 151815
16/01/2019 170.60p 170.60p 162.10p 162.60p 124571
15/01/2019 169.70p 170.00p 167.20p 167.20p 117044
14/01/2019 172.30p 172.30p 165.00p 168.70p 130872
11/01/2019 175.00p 175.30p 171.90p 171.90p 422701
10/01/2019 172.00p 173.70p 171.30p 172.00p 513918
09/01/2019 167.00p 177.10p 167.00p 172.50p 374729
08/01/2019 164.00p 174.40p 162.10p 169.00p 526408
07/01/2019 164.00p 164.20p 160.10p 163.80p 212511
04/01/2019 160.00p 165.70p 160.00p 162.00p 330603
03/01/2019 167.60p 167.60p 160.80p 163.00p 467115
02/01/2019 170.30p 170.30p 163.00p 164.00p 288133
31/12/2018 167.30p 168.40p 167.00p 167.00p 13154
28/12/2018 160.70p 168.70p 155.10p 168.70p 163104
27/12/2018 157.10p 159.80p 155.00p 157.00p 118932
24/12/2018 159.00p 159.00p 153.00p 157.50p 50115
21/12/2018 164.00p 164.00p 156.10p 159.80p 2333652
20/12/2018 162.60p 169.40p 157.50p 164.00p 428817
19/12/2018 160.00p 162.60p 157.60p 159.80p 348985
18/12/2018 165.80p 165.80p 160.00p 160.00p 133458
17/12/2018 165.00p 167.00p 165.00p 165.00p 76952
14/12/2018 167.80p 168.00p 165.10p 165.80p 84680
13/12/2018 170.00p 170.00p 166.70p 166.70p 78817
12/12/2018 169.50p 171.80p 167.10p 169.00p 265728
11/12/2018 173.90p 173.90p 167.50p 168.20p 112452
10/12/2018 172.00p 172.50p 166.40p 170.00p 121798
07/12/2018 182.00p 183.10p 175.00p 175.00p 74736
06/12/2018 194.60p 194.60p 181.40p 182.20p 72424
05/12/2018 195.90p 195.90p 190.00p 190.00p 132940
04/12/2018 194.00p 195.00p 191.10p 191.30p 92611
03/12/2018 190.00p 195.00p 190.00p 194.00p 186977
30/11/2018 189.00p 191.90p 179.60p 191.90p 179034
29/11/2018 185.00p 187.40p 179.80p 185.60p 120394
28/11/2018 193.00p 193.00p 184.20p 184.40p 45252
27/11/2018 198.30p 198.80p 188.90p 189.80p 41831
26/11/2018 197.40p 197.70p 194.00p 194.50p 143605
23/11/2018 200.00p 200.00p 192.80p 195.10p 38172
22/11/2018 187.10p 198.90p 187.10p 194.20p 46551
21/11/2018 186.70p 192.20p 184.30p 188.60p 70742
20/11/2018 186.50p 194.20p 186.50p 187.50p 68350
19/11/2018 192.20p 195.90p 186.60p 188.10p 46711
16/11/2018 196.00p 196.00p 189.30p 192.60p 75264
15/11/2018 188.30p 195.20p 185.30p 195.20p 96251
14/11/2018 196.50p 196.50p 188.20p 189.50p 55110
13/11/2018 190.70p 192.90p 189.10p 192.80p 108177
12/11/2018 203.20p 203.80p 187.70p 191.80p 149339
09/11/2018 204.60p 207.40p 195.40p 198.50p 92648
08/11/2018 214.00p 215.00p 202.80p 204.60p 94135
07/11/2018 208.80p 212.60p 202.00p 209.00p 39934
06/11/2018 208.60p 211.36p 203.60p 204.00p 59939
05/11/2018 211.60p 211.60p 205.00p 208.00p 81753
02/11/2018 217.40p 217.40p 204.40p 210.20p 129252
01/11/2018 210.20p 214.40p 205.00p 212.60p 152969
31/10/2018 196.70p 211.40p 196.70p 207.00p 115493
30/10/2018 197.70p 198.40p 193.10p 195.60p 51408
29/10/2018 187.80p 206.40p 187.80p 198.00p 128651
26/10/2018 193.50p 198.00p 184.40p 189.90p 220992
25/10/2018 187.80p 193.20p 185.00p 192.40p 92278
24/10/2018 185.00p 199.20p 185.00p 187.90p 145197
23/10/2018 183.90p 192.00p 177.60p 187.80p 184977
22/10/2018 191.00p 202.80p 186.90p 186.90p 98634
19/10/2018 204.60p 204.60p 189.00p 192.90p 156579
18/10/2018 197.00p 205.20p 197.00p 200.00p 223305
17/10/2018 197.00p 200.80p 184.60p 198.20p 295933
16/10/2018 192.30p 201.40p 189.90p 198.60p 160423
15/10/2018 191.10p 198.70p 190.74p 191.70p 167334
12/10/2018 195.60p 206.00p 189.20p 192.00p 181854
11/10/2018 194.10p 208.80p 192.00p 198.00p 490339
10/10/2018 220.00p 220.00p 192.20p 195.00p 774236
09/10/2018 215.20p 220.14p 211.40p 215.00p 251483
08/10/2018 240.00p 243.15p 213.15p 214.80p 328599
05/10/2018 240.00p 248.00p 240.00p 240.00p 55413
04/10/2018 250.40p 250.40p 240.20p 241.80p 120089
03/10/2018 247.20p 253.56p 247.20p 249.20p 71486
02/10/2018 250.00p 253.00p 247.80p 247.80p 1422416
01/10/2018 251.40p 252.00p 248.00p 252.00p 40592
28/09/2018 248.00p 251.20p 248.00p 248.00p 184231
27/09/2018 259.00p 259.00p 252.00p 252.00p 42065
26/09/2018 254.00p 258.00p 252.00p 253.20p 134448
25/09/2018 258.00p 263.00p 255.00p 256.80p 113409
24/09/2018 258.60p 265.00p 258.60p 260.00p 156489
21/09/2018 261.40p 270.75p 260.00p 265.00p 513978
20/09/2018 265.00p 267.80p 262.00p 267.80p 95378
19/09/2018 270.00p 272.50p 265.00p 266.00p 327854
18/09/2018 268.00p 274.00p 268.00p 270.00p 102674
17/09/2018 272.00p 275.00p 271.00p 274.60p 107370
14/09/2018 272.00p 274.00p 272.00p 272.80p 40313
13/09/2018 271.20p 274.65p 271.00p 272.40p 128706
12/09/2018 262.60p 277.00p 262.60p 274.00p 854981
11/09/2018 278.00p 278.00p 271.00p 276.40p 137499
10/09/2018 284.00p 284.00p 277.00p 278.00p 58420
07/09/2018 277.00p 280.00p 274.40p 277.00p 104933
06/09/2018 280.00p 280.00p 277.20p 279.20p 77407
05/09/2018 281.80p 281.80p 273.20p 280.00p 67381
04/09/2018 293.80p 293.80p 274.60p 279.20p 67139
03/09/2018 288.20p 290.00p 285.00p 290.00p 34521
31/08/2018 291.60p 295.11p 283.00p 288.00p 153689
30/08/2018 276.40p 292.60p 276.40p 290.00p 224419
29/08/2018 287.20p 291.82p 275.00p 276.20p 379134
28/08/2018 262.40p 282.00p 262.40p 281.20p 122340
24/08/2018 269.60p 269.60p 262.00p 269.60p 24360
23/08/2018 258.20p 269.60p 255.00p 265.20p 19582
22/08/2018 267.40p 272.80p 266.20p 267.00p 38647
21/08/2018 266.20p 268.20p 257.00p 267.20p 111589
20/08/2018 266.00p 268.00p 265.00p 266.80p 106585
17/08/2018 262.00p 271.60p 260.00p 265.80p 99774
16/08/2018 258.20p 270.00p 258.20p 265.60p 55446
15/08/2018 262.20p 270.00p 262.00p 268.00p 51306
14/08/2018 272.00p 272.00p 267.00p 268.60p 94904
13/08/2018 266.00p 270.00p 266.00p 269.80p 40975
10/08/2018 272.00p 272.00p 268.00p 268.00p 38429
09/08/2018 268.00p 270.00p 266.00p 268.00p 69950
08/08/2018 256.00p 276.00p 256.00p 270.00p 121375
07/08/2018 252.00p 256.00p 250.00p 250.00p 21830
06/08/2018 254.00p 256.00p 250.00p 252.00p 16769
03/08/2018 252.00p 258.00p 248.00p 254.00p 60612
02/08/2018 256.00p 258.00p 248.00p 258.00p 20883
01/08/2018 258.00p 258.00p 250.00p 258.00p 25716
31/07/2018 264.00p 266.00p 256.00p 258.00p 163277
30/07/2018 260.00p 264.00p 256.00p 264.00p 27262
27/07/2018 256.00p 264.00p 256.00p 262.00p 23987
26/07/2018 260.00p 264.00p 250.00p 260.00p 89393
25/07/2018 254.00p 264.00p 254.00p 260.00p 23263
24/07/2018 252.00p 260.00p 252.00p 258.00p 55779
23/07/2018 244.00p 258.00p 242.00p 256.00p 17696
20/07/2018 244.00p 250.00p 242.00p 246.00p 320118
19/07/2018 246.00p 250.00p 244.00p 248.00p 56510
18/07/2018 254.00p 254.00p 244.00p 250.00p 96276
17/07/2018 252.00p 258.00p 250.00p 252.00p 33777

*Close Price adjusted for both dividends and splits