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
19/09/2019 196.00p 200.00p 194.21p 198.20p 171972
18/09/2019 194.20p 194.20p 187.40p 192.20p 66396
17/09/2019 192.00p 196.00p 190.80p 192.00p 58803
16/09/2019 193.60p 197.29p 191.60p 195.40p 189733
13/09/2019 193.00p 194.08p 189.13p 192.40p 119425
12/09/2019 184.80p 189.40p 180.00p 189.40p 111371
11/09/2019 178.20p 191.20p 176.00p 182.60p 262787
10/09/2019 173.80p 175.00p 169.80p 175.00p 263862
09/09/2019 170.80p 174.80p 168.30p 173.00p 198265
06/09/2019 172.80p 173.80p 169.80p 171.80p 189692
05/09/2019 169.00p 174.20p 165.00p 172.80p 144242
04/09/2019 170.00p 175.20p 168.80p 170.80p 161602
03/09/2019 168.20p 169.40p 165.00p 169.40p 194551
02/09/2019 168.00p 169.60p 164.40p 168.40p 155835
30/08/2019 163.60p 166.40p 163.00p 165.80p 330054
29/08/2019 167.00p 167.00p 163.80p 166.00p 95662
28/08/2019 165.00p 167.03p 162.00p 164.20p 788010
27/08/2019 175.80p 175.80p 162.20p 165.40p 524937
23/08/2019 177.60p 180.80p 174.40p 178.40p 266933
22/08/2019 162.60p 177.00p 162.60p 176.00p 933062
21/08/2019 158.60p 164.60p 158.60p 162.80p 143048
20/08/2019 159.00p 163.40p 157.60p 162.00p 4485697
19/08/2019 157.60p 162.20p 153.60p 160.00p 547696
16/08/2019 154.00p 159.40p 152.40p 157.00p 290431
15/08/2019 162.20p 162.20p 151.28p 155.20p 313658
14/08/2019 156.80p 161.00p 156.60p 160.80p 240098
13/08/2019 162.20p 165.20p 152.40p 160.00p 339161
12/08/2019 170.60p 170.60p 160.40p 165.40p 458759
09/08/2019 172.20p 172.20p 163.00p 166.40p 600451
08/08/2019 193.00p 195.72p 164.20p 167.40p 2247211
07/08/2019 198.20p 199.00p 195.00p 196.80p 404238
06/08/2019 192.60p 201.50p 192.60p 195.60p 1488489
05/08/2019 193.00p 196.60p 193.00p 195.00p 515668
02/08/2019 197.60p 198.20p 193.80p 195.80p 316142
01/08/2019 195.20p 200.50p 193.60p 196.60p 251429
31/07/2019 196.60p 200.00p 196.20p 196.40p 91619
30/07/2019 199.00p 200.52p 196.80p 198.20p 1066288
29/07/2019 200.00p 201.50p 196.80p 199.40p 552880
26/07/2019 206.50p 208.00p 199.20p 202.00p 582473
25/07/2019 201.50p 205.50p 198.20p 203.50p 543398
24/07/2019 201.00p 201.50p 198.80p 200.00p 527398
23/07/2019 194.00p 200.74p 193.80p 199.80p 592931
22/07/2019 193.40p 196.80p 192.20p 194.80p 209144
19/07/2019 190.00p 194.80p 188.80p 191.00p 283676
18/07/2019 190.00p 192.40p 189.00p 190.00p 228584
17/07/2019 197.80p 198.40p 190.00p 190.00p 260274
16/07/2019 192.00p 193.80p 187.20p 193.00p 213857
15/07/2019 190.40p 194.80p 188.60p 191.00p 155472
12/07/2019 192.20p 194.40p 186.40p 190.80p 482096
11/07/2019 189.80p 196.60p 188.00p 195.20p 167005
10/07/2019 199.80p 199.80p 189.00p 190.20p 512763
09/07/2019 198.40p 198.60p 186.80p 196.60p 551345
08/07/2019 201.00p 203.50p 197.20p 197.60p 86038
05/07/2019 198.60p 201.00p 195.60p 198.80p 276362
04/07/2019 202.00p 202.50p 194.00p 199.60p 85545
03/07/2019 201.00p 203.00p 196.60p 199.80p 201754
02/07/2019 200.00p 203.50p 195.00p 203.50p 112428
01/07/2019 196.80p 201.50p 196.04p 199.40p 62845
28/06/2019 197.80p 200.00p 195.60p 196.80p 198562
27/06/2019 199.00p 201.00p 196.20p 199.20p 111202
26/06/2019 202.00p 203.50p 196.80p 198.80p 42983
25/06/2019 202.50p 202.50p 196.20p 202.00p 107230
24/06/2019 208.00p 208.50p 202.00p 203.00p 271660
21/06/2019 200.00p 209.00p 198.72p 209.00p 1944350
20/06/2019 192.20p 203.00p 190.12p 196.20p 210155
19/06/2019 182.20p 192.00p 182.20p 192.00p 416140
18/06/2019 179.00p 185.80p 177.80p 184.00p 250195
17/06/2019 180.00p 181.24p 177.00p 178.00p 90483
14/06/2019 176.40p 179.40p 176.40p 178.20p 100627
13/06/2019 183.80p 183.80p 177.60p 179.80p 138940
12/06/2019 181.20p 183.20p 178.60p 180.40p 242233
11/06/2019 182.40p 182.60p 178.00p 181.40p 139892
10/06/2019 176.00p 182.80p 176.00p 177.80p 189522
07/06/2019 179.00p 182.80p 178.40p 181.00p 168647
06/06/2019 181.40p 183.98p 177.60p 179.00p 78446
05/06/2019 181.40p 187.00p 181.40p 181.80p 445183
04/06/2019 181.00p 183.80p 176.00p 181.60p 225694
03/06/2019 181.80p 184.60p 181.20p 184.60p 112768
31/05/2019 184.40p 190.00p 181.00p 183.00p 252562
30/05/2019 183.80p 191.00p 182.80p 188.60p 108235
29/05/2019 180.00p 184.84p 178.60p 182.60p 516435
28/05/2019 180.00p 183.02p 179.30p 180.00p 658383
24/05/2019 173.20p 179.40p 173.20p 177.20p 519595
23/05/2019 180.60p 184.60p 172.20p 173.00p 368278
22/05/2019 190.00p 193.00p 183.20p 183.20p 113283
21/05/2019 183.00p 193.00p 183.00p 190.00p 48958
20/05/2019 188.00p 192.12p 185.00p 185.00p 83620
17/05/2019 195.00p 195.00p 184.97p 191.80p 110941
16/05/2019 189.80p 198.00p 189.80p 189.80p 113377
15/05/2019 195.20p 197.26p 188.60p 193.40p 116700
14/05/2019 193.40p 201.00p 193.40p 198.00p 238110
13/05/2019 200.00p 207.41p 194.41p 195.20p 361046
10/05/2019 202.50p 209.74p 202.50p 204.00p 1297435
09/05/2019 207.50p 209.50p 202.50p 204.00p 340841
08/05/2019 202.50p 208.00p 202.50p 206.50p 95067
07/05/2019 207.50p 211.00p 205.00p 206.50p 397887
03/05/2019 207.50p 209.07p 206.50p 207.00p 226960
02/05/2019 209.50p 209.50p 207.00p 207.00p 27571
01/05/2019 209.50p 210.50p 209.50p 209.50p 19258
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

*Close Price adjusted for both dividends and splits