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
16/07/2018 252.00p 257.70p 252.00p 254.00p 56649
13/07/2018 260.00p 260.00p 252.00p 252.00p 15092
12/07/2018 252.00p 258.00p 248.00p 256.00p 73397
11/07/2018 258.00p 260.00p 256.00p 256.00p 44181
10/07/2018 258.00p 262.00p 258.00p 260.00p 189708
09/07/2018 258.00p 260.00p 256.00p 258.00p 16602
06/07/2018 262.00p 262.00p 254.00p 258.00p 32962
05/07/2018 252.00p 262.00p 250.00p 262.00p 36280
04/07/2018 254.00p 258.00p 252.00p 258.00p 36161
03/07/2018 258.00p 262.00p 256.00p 260.00p 88512
02/07/2018 248.00p 258.00p 248.00p 258.00p 59723
29/06/2018 252.00p 256.00p 244.00p 248.00p 83427
28/06/2018 256.00p 256.00p 250.00p 254.00p 34589
27/06/2018 268.00p 268.00p 248.00p 252.00p 145986
26/06/2018 260.00p 260.00p 256.00p 260.00p 63796
25/06/2018 258.00p 260.00p 256.00p 260.00p 44180
22/06/2018 268.00p 270.00p 258.00p 258.00p 96068
21/06/2018 274.00p 274.00p 260.00p 268.00p 52403
20/06/2018 272.00p 278.50p 268.00p 274.00p 108807
19/06/2018 272.00p 276.00p 272.00p 274.00p 36592
18/06/2018 286.00p 286.00p 268.00p 274.00p 75315
15/06/2018 278.00p 288.00p 276.00p 288.00p 292141
14/06/2018 272.00p 276.00p 270.00p 276.00p 411718
13/06/2018 266.00p 272.00p 264.00p 272.00p 310975
12/06/2018 270.00p 270.00p 262.00p 264.00p 148486
11/06/2018 260.00p 266.00p 260.00p 266.00p 115787
08/06/2018 266.00p 272.00p 264.00p 266.00p 36306
07/06/2018 256.00p 266.00p 256.00p 266.00p 93058
06/06/2018 256.00p 262.00p 256.00p 260.00p 141084
05/06/2018 256.00p 264.00p 256.00p 256.00p 32687
04/06/2018 254.00p 262.00p 254.00p 260.00p 17935
01/06/2018 256.00p 262.00p 248.00p 260.00p 116823
31/05/2018 256.00p 258.00p 248.00p 256.00p 67425
30/05/2018 256.00p 256.00p 248.00p 252.00p 70781
29/05/2018 264.00p 264.00p 252.00p 254.00p 100989
25/05/2018 264.00p 266.00p 260.00p 266.00p 284976
24/05/2018 256.00p 262.00p 255.00p 262.00p 125363
23/05/2018 250.00p 256.00p 250.00p 254.00p 60350
22/05/2018 246.00p 256.00p 246.00p 254.00p 88616
21/05/2018 252.00p 252.00p 244.00p 246.00p 82251
18/05/2018 250.00p 250.00p 244.00p 250.00p 73150
17/05/2018 256.00p 262.00p 250.00p 252.00p 141362
16/05/2018 252.00p 264.00p 252.00p 258.00p 111699
15/05/2018 254.00p 258.00p 248.00p 256.00p 53977
14/05/2018 256.00p 260.00p 250.00p 250.00p 43822
11/05/2018 250.00p 260.00p 238.30p 258.00p 298097
10/05/2018 250.00p 254.00p 246.00p 246.00p 31961
09/05/2018 252.00p 260.00p 252.00p 258.00p 73780
08/05/2018 254.00p 259.00p 248.00p 250.00p 44928
04/05/2018 250.00p 260.00p 250.00p 260.00p 43958
03/05/2018 248.00p 256.00p 246.00p 256.00p 44231
02/05/2018 260.00p 260.00p 254.00p 258.00p 41889
01/05/2018 266.00p 266.00p 254.00p 256.00p 48084
30/04/2018 260.00p 264.00p 256.00p 264.00p 101990
27/04/2018 262.00p 262.00p 252.00p 258.00p 42920
26/04/2018 256.00p 258.00p 250.00p 256.00p 28449
25/04/2018 260.00p 260.00p 252.00p 254.00p 43074
24/04/2018 262.00p 262.00p 250.00p 258.00p 78862
23/04/2018 260.00p 264.00p 254.00p 260.00p 101488
20/04/2018 260.00p 260.00p 248.00p 252.00p 57799
19/04/2018 254.00p 264.00p 252.00p 252.00p 93993
18/04/2018 260.00p 270.00p 246.00p 254.00p 197663
17/04/2018 270.00p 270.00p 262.00p 268.00p 24392
16/04/2018 270.00p 272.00p 260.00p 268.00p 86020
13/04/2018 250.00p 268.00p 250.00p 268.00p 79119
12/04/2018 244.00p 250.00p 244.00p 250.00p 34508
11/04/2018 258.00p 258.00p 240.00p 250.00p 89256
10/04/2018 256.00p 256.00p 246.00p 250.00p 31606
09/04/2018 254.00p 256.00p 246.00p 248.00p 53689
06/04/2018 254.00p 254.00p 242.00p 248.00p 128396
05/04/2018 252.00p 260.00p 250.00p 254.00p 28073
04/04/2018 264.00p 266.00p 254.00p 256.00p 63590
03/04/2018 266.00p 268.00p 258.00p 268.00p 80293
29/03/2018 260.00p 262.00p 252.00p 262.00p 49551
28/03/2018 246.00p 262.00p 244.00p 262.00p 140748
27/03/2018 248.00p 248.00p 242.00p 242.00p 11082
26/03/2018 252.00p 252.00p 242.00p 244.00p 21294
23/03/2018 242.00p 250.00p 242.00p 246.00p 210075
22/03/2018 250.00p 260.00p 238.00p 238.00p 160734
21/03/2018 250.00p 250.00p 246.00p 250.00p 28951
20/03/2018 256.00p 256.00p 238.00p 248.00p 201997
19/03/2018 262.00p 266.00p 250.00p 250.00p 45929
16/03/2018 254.00p 266.00p 248.00p 266.00p 290771
15/03/2018 258.00p 258.00p 250.00p 250.00p 31624
14/03/2018 256.00p 258.00p 254.00p 254.00p 30175
13/03/2018 260.00p 262.00p 256.00p 258.00p 28600
12/03/2018 258.00p 262.00p 254.00p 262.00p 69296
09/03/2018 264.00p 264.00p 258.00p 258.00p 15858
08/03/2018 258.00p 266.00p 258.00p 262.00p 21722
07/03/2018 258.00p 260.00p 256.00p 260.00p 54660
06/03/2018 258.00p 258.00p 254.00p 254.00p 40318
05/03/2018 260.00p 260.00p 254.00p 258.00p 166927
02/03/2018 256.00p 260.00p 254.00p 254.00p 104484
01/03/2018 262.00p 262.00p 256.00p 258.00p 109658
28/02/2018 266.00p 272.00p 256.00p 262.00p 141206
27/02/2018 268.00p 268.00p 264.00p 264.00p 18677
26/02/2018 274.00p 274.00p 264.00p 268.00p 16780
23/02/2018 264.00p 272.00p 264.00p 270.00p 16584
22/02/2018 262.00p 270.00p 262.00p 264.00p 269537
21/02/2018 266.00p 272.00p 264.00p 264.00p 135743
20/02/2018 262.00p 270.00p 258.00p 264.00p 163667
19/02/2018 262.00p 262.00p 256.00p 258.00p 61522
16/02/2018 260.00p 260.00p 252.00p 258.00p 145788
15/02/2018 260.00p 264.00p 256.00p 256.00p 49434
14/02/2018 250.00p 260.00p 250.00p 260.00p 77294
13/02/2018 260.00p 260.00p 252.00p 254.00p 57941
12/02/2018 250.00p 258.00p 250.00p 256.00p 704177
09/02/2018 256.00p 260.00p 254.00p 254.00p 64406
08/02/2018 262.00p 262.00p 252.00p 258.00p 145096
07/02/2018 250.20p 263.80p 250.20p 263.80p 139894
06/02/2018 253.80p 262.00p 251.40p 253.80p 162059
05/02/2018 260.00p 264.00p 257.20p 260.00p 125616
02/02/2018 257.40p 268.20p 256.80p 265.00p 158107
01/02/2018 255.80p 265.20p 255.80p 261.60p 199083
31/01/2018 258.00p 263.60p 254.60p 262.00p 124676
30/01/2018 254.60p 258.00p 254.60p 255.40p 276890
29/01/2018 261.20p 261.20p 255.00p 257.20p 84495
26/01/2018 255.00p 264.20p 255.00p 255.00p 390629
25/01/2018 258.20p 258.20p 250.00p 253.00p 315171
24/01/2018 256.00p 256.00p 255.00p 256.00p 338750
23/01/2018 251.00p 256.20p 251.00p 256.00p 115543
22/01/2018 259.80p 260.20p 253.40p 258.00p 116042
19/01/2018 253.00p 256.20p 253.00p 255.00p 159277
18/01/2018 252.00p 255.20p 252.00p 255.00p 256436
17/01/2018 250.00p 254.00p 250.00p 253.00p 214411
16/01/2018 246.00p 257.40p 246.00p 254.20p 165587
15/01/2018 236.80p 250.40p 236.80p 245.40p 146128
12/01/2018 241.00p 246.40p 237.40p 241.60p 298926
11/01/2018 235.00p 245.40p 227.00p 236.40p 200053
10/01/2018 240.20p 244.80p 233.20p 235.80p 142550
09/01/2018 248.00p 249.80p 238.40p 238.40p 77469
08/01/2018 255.00p 255.00p 243.60p 249.20p 68306
05/01/2018 255.00p 256.00p 252.00p 256.00p 47076
04/01/2018 258.00p 258.00p 253.00p 254.40p 131285
03/01/2018 255.00p 258.00p 253.20p 256.60p 82226
02/01/2018 250.20p 252.60p 250.00p 252.60p 13795
29/12/2017 249.70p 251.50p 243.50p 249.80p 99272
28/12/2017 247.10p 247.50p 242.50p 245.00p 42023
27/12/2017 248.60p 250.00p 238.50p 242.00p 95471
22/12/2017 249.00p 250.00p 244.30p 244.30p 28333
21/12/2017 246.80p 252.20p 244.00p 248.90p 114533
20/12/2017 238.00p 244.90p 238.00p 241.00p 134668
19/12/2017 239.50p 240.00p 238.70p 239.80p 190586
18/12/2017 245.00p 245.00p 238.75p 238.75p 332880
15/12/2017 248.75p 255.00p 239.00p 243.00p 8286901
14/12/2017 255.00p 258.00p 246.25p 250.00p 506757
13/12/2017 258.00p 260.00p 256.50p 256.50p 205497
12/12/2017 255.00p 262.00p 253.00p 255.00p 239152
11/12/2017 262.00p 262.00p 252.75p 258.00p 1019247
08/12/2017 259.50p 260.00p 254.75p 258.50p 412124
07/12/2017 259.75p 261.13p 253.00p 253.50p 185889
06/12/2017 267.25p 267.25p 257.50p 259.25p 212621
05/12/2017 263.75p 266.25p 256.50p 258.75p 240010
04/12/2017 265.25p 265.25p 260.25p 261.75p 225765
01/12/2017 254.75p 262.00p 254.75p 262.00p 523468
30/11/2017 257.00p 264.25p 254.50p 261.50p 284732
29/11/2017 257.25p 263.00p 257.25p 260.00p 228858
28/11/2017 260.00p 270.00p 255.00p 260.00p 230108
27/11/2017 258.50p 258.50p 254.25p 257.00p 43663
24/11/2017 250.50p 261.25p 250.50p 257.00p 97023
23/11/2017 253.50p 258.75p 250.25p 256.00p 550064
22/11/2017 250.00p 254.50p 248.00p 254.50p 687955
21/11/2017 247.00p 248.00p 244.00p 245.75p 1139428
20/11/2017 250.00p 250.00p 247.00p 247.50p 353789
17/11/2017 250.00p 252.75p 248.00p 249.00p 263079
16/11/2017 253.50p 254.50p 250.00p 250.00p 1188495
15/11/2017 255.50p 260.98p 251.25p 251.25p 4499319
14/11/2017 255.00p 260.11p 254.00p 255.00p 1633277
13/11/2017 257.00p 257.00p 253.00p 255.00p 2256946
10/11/2017 255.00p 256.08p 245.50p 255.00p 2217261
09/11/2017 256.75p 258.75p 254.25p 255.00p 2215123
08/11/2017 259.75p 263.25p 255.00p 258.75p 428509
07/11/2017 259.00p 259.75p 256.25p 257.75p 1326525
06/11/2017 260.25p 260.50p 256.25p 257.75p 1267552
03/11/2017 261.00p 270.00p 256.50p 259.75p 491392
02/11/2017 260.25p 261.00p 256.00p 259.50p 340508
01/11/2017 255.00p 265.00p 255.00p 259.50p 896157
31/10/2017 255.75p 262.50p 255.00p 255.00p 894314
30/10/2017 255.00p 264.50p 251.50p 255.50p 1205682
27/10/2017 255.00p 259.00p 245.00p 259.00p 1570370
26/10/2017 245.00p 258.00p 245.00p 255.00p 7574787
25/10/2017 250.00p 257.00p 245.00p 248.00p 45203560

*Close Price adjusted for both dividends and splits