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
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
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

*Close Price adjusted for both dividends and splits