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
15/04/2025 199.80p 199.60p 199.60p 199.60p 0
14/04/2025 199.80p 201.50p 199.60p 199.60p 4018021
11/04/2025 199.60p 199.80p 199.40p 199.60p 12781799
10/04/2025 199.40p 199.60p 199.40p 199.40p 1543471
09/04/2025 199.40p 199.60p 198.80p 199.40p 1672503
08/04/2025 198.80p 199.60p 198.80p 199.40p 6942680
07/04/2025 198.80p 199.20p 198.40p 198.40p 26333612
04/04/2025 199.00p 199.40p 199.00p 199.00p 9803094
03/04/2025 199.20p 199.40p 199.00p 199.20p 9968120
02/04/2025 199.00p 199.20p 199.00p 199.20p 248118
01/04/2025 199.00p 199.40p 198.80p 199.00p 10821175
31/03/2025 200.00p 200.00p 198.60p 199.00p 6926171
28/03/2025 197.60p 197.80p 197.00p 197.80p 425208
27/03/2025 198.00p 198.00p 197.20p 197.20p 237520
26/03/2025 197.20p 197.60p 196.80p 197.40p 774815
25/03/2025 197.20p 197.20p 196.80p 196.80p 330320
24/03/2025 197.00p 197.00p 196.80p 196.80p 469033
21/03/2025 197.00p 197.20p 196.80p 196.80p 3258491
20/03/2025 197.00p 197.00p 196.80p 196.80p 859370
19/03/2025 197.00p 197.00p 196.80p 197.00p 380236
18/03/2025 197.00p 197.00p 196.80p 196.80p 637158
17/03/2025 196.80p 197.00p 196.60p 196.60p 151642
14/03/2025 196.80p 197.00p 196.40p 196.60p 1048066
13/03/2025 196.40p 196.80p 196.40p 196.60p 1393776
12/03/2025 196.40p 196.80p 196.40p 196.40p 678769
11/03/2025 196.60p 196.80p 196.40p 196.40p 1592664
10/03/2025 196.60p 196.80p 196.20p 196.60p 1650120
07/03/2025 196.80p 197.00p 196.25p 197.00p 4081827
06/03/2025 195.80p 196.80p 195.80p 196.80p 11400116
05/03/2025 196.00p 196.40p 195.80p 195.80p 2396004
04/03/2025 196.60p 196.80p 195.80p 195.80p 3642160
03/03/2025 196.60p 196.80p 196.40p 196.60p 651735
28/02/2025 196.60p 196.80p 196.40p 196.40p 1714362
27/02/2025 196.40p 196.60p 196.40p 196.40p 567963
26/02/2025 196.40p 196.80p 196.38p 196.40p 327570
25/02/2025 196.40p 196.60p 196.40p 196.40p 2626020
24/02/2025 196.80p 196.80p 196.40p 196.60p 433043
21/02/2025 197.20p 197.20p 196.20p 196.40p 649929
20/02/2025 196.60p 197.20p 196.30p 196.60p 1708427
19/02/2025 196.40p 196.60p 196.20p 196.60p 371829
18/02/2025 196.40p 196.40p 196.20p 196.40p 464818
17/02/2025 196.20p 197.80p 196.20p 196.40p 574794
14/02/2025 196.20p 196.20p 196.00p 196.00p 643365
13/02/2025 196.00p 196.60p 196.00p 196.40p 707498
12/02/2025 195.80p 196.40p 195.80p 196.40p 1608920
11/02/2025 195.00p 195.80p 194.80p 195.60p 723849
10/02/2025 195.00p 195.10p 194.80p 195.00p 5227836
07/02/2025 194.60p 195.00p 194.60p 194.80p 3353264
06/02/2025 194.60p 195.00p 194.60p 194.60p 2713831
05/02/2025 194.80p 194.80p 194.20p 194.80p 17399672
04/02/2025 194.60p 194.90p 194.60p 194.80p 1086975
03/02/2025 194.80p 195.20p 194.40p 195.00p 7806991
31/01/2025 195.00p 195.20p 194.80p 195.00p 2268608
30/01/2025 194.80p 195.20p 194.60p 195.20p 393519
29/01/2025 194.40p 194.80p 194.40p 194.80p 526971
28/01/2025 194.60p 194.80p 194.60p 194.60p 4631673
27/01/2025 194.40p 194.80p 194.40p 194.60p 4411073
24/01/2025 194.60p 194.80p 194.40p 194.40p 1909298
23/01/2025 195.00p 195.00p 194.20p 194.40p 3084249
22/01/2025 194.80p 194.80p 194.60p 194.80p 2612813
21/01/2025 194.60p 194.80p 194.20p 194.60p 709944
20/01/2025 194.00p 194.40p 194.00p 194.40p 227112
17/01/2025 194.00p 194.40p 194.00p 194.20p 515213
16/01/2025 194.00p 194.40p 193.80p 194.20p 3971931
15/01/2025 194.00p 194.20p 193.80p 193.80p 10822880
14/01/2025 194.00p 194.20p 193.80p 193.80p 2814370
13/01/2025 194.00p 194.00p 193.80p 194.00p 2126119
10/01/2025 193.80p 194.20p 193.80p 193.80p 5130709
09/01/2025 194.00p 194.12p 193.57p 193.80p 24182608
08/01/2025 193.60p 194.00p 193.60p 193.80p 5751303
07/01/2025 194.00p 194.00p 193.42p 193.80p 10145492
06/01/2025 193.80p 194.20p 193.20p 193.60p 9870736
03/01/2025 193.20p 193.80p 193.20p 193.40p 5984086
02/01/2025 194.40p 194.40p 193.00p 193.40p 2776642
31/12/2024 193.00p 193.60p 193.00p 193.20p 474812
30/12/2024 193.00p 193.80p 192.80p 193.00p 2273435
27/12/2024 193.20p 193.80p 193.00p 193.20p 708710
24/12/2024 193.20p 193.40p 193.00p 193.00p 1551103
23/12/2024 193.20p 193.20p 192.80p 192.80p 3565575
20/12/2024 192.80p 193.20p 192.60p 193.20p 6216727
19/12/2024 193.00p 193.20p 192.80p 193.20p 5575098
18/12/2024 193.00p 193.00p 192.80p 193.00p 8223899
17/12/2024 193.00p 193.40p 192.80p 192.80p 7782414
16/12/2024 193.20p 193.20p 192.80p 192.80p 3224838
13/12/2024 193.20p 193.40p 192.80p 192.80p 1111266
12/12/2024 192.80p 193.40p 192.68p 193.00p 8422641
11/12/2024 192.80p 193.00p 192.60p 192.80p 4511750
10/12/2024 193.20p 193.20p 192.60p 192.80p 6672867
09/12/2024 193.20p 193.40p 192.80p 193.00p 5541717
06/12/2024 193.40p 193.40p 192.80p 192.80p 11690275
05/12/2024 193.00p 193.80p 192.80p 193.20p 1454944
04/12/2024 193.40p 193.40p 192.80p 192.80p 1941406
03/12/2024 192.60p 193.40p 192.60p 193.20p 7294926
02/12/2024 192.60p 193.00p 192.20p 192.60p 5339496
29/11/2024 193.80p 195.00p 192.00p 192.20p 50863848
28/11/2024 183.40p 189.62p 183.40p 189.20p 2255331
27/11/2024 180.00p 182.20p 178.60p 179.00p 471451
26/11/2024 183.20p 184.80p 180.80p 180.80p 1362674
25/11/2024 184.00p 184.80p 182.80p 184.20p 2711100
22/11/2024 183.60p 185.20p 182.20p 185.00p 1868175
21/11/2024 180.00p 181.40p 178.80p 180.80p 1681760
20/11/2024 180.00p 182.60p 178.00p 180.00p 4654136
19/11/2024 180.00p 182.20p 178.49p 181.00p 348523
18/11/2024 181.00p 183.80p 179.60p 181.00p 1092562
15/11/2024 182.80p 184.80p 180.48p 181.80p 2338363
14/11/2024 170.20p 185.00p 170.20p 182.00p 2523538
13/11/2024 165.00p 173.20p 164.20p 169.40p 2019762
12/11/2024 170.00p 170.40p 164.80p 165.00p 842209
11/11/2024 173.40p 173.40p 168.40p 169.00p 805954
08/11/2024 171.00p 176.28p 169.40p 169.40p 2000340
07/11/2024 164.80p 166.40p 162.00p 165.00p 1273479
06/11/2024 167.60p 170.20p 164.00p 164.00p 895420
05/11/2024 167.20p 170.60p 162.80p 166.60p 1070943
04/11/2024 168.00p 171.68p 166.40p 166.40p 1160750
01/11/2024 171.60p 172.20p 167.60p 168.00p 877677
31/10/2024 176.40p 178.00p 170.20p 170.20p 914544
30/10/2024 179.40p 179.40p 172.54p 175.20p 1648496
29/10/2024 177.20p 177.60p 175.20p 175.20p 966722
28/10/2024 177.00p 179.00p 176.40p 176.40p 461148
25/10/2024 183.20p 183.20p 176.20p 176.20p 1774424
24/10/2024 180.20p 180.20p 178.00p 178.80p 560096
23/10/2024 182.40p 182.40p 178.33p 178.80p 1123190
22/10/2024 182.60p 182.60p 177.40p 178.40p 1054558
21/10/2024 180.00p 181.20p 178.40p 178.40p 745559
18/10/2024 180.80p 181.20p 176.40p 180.00p 1786272
17/10/2024 179.00p 180.60p 178.00p 179.80p 1575603
16/10/2024 182.80p 182.80p 179.40p 179.40p 793122
15/10/2024 182.20p 182.60p 181.09p 181.60p 955333
14/10/2024 184.00p 185.54p 181.00p 181.80p 7422784
11/10/2024 153.40p 154.20p 152.20p 152.20p 467121
10/10/2024 155.00p 155.60p 152.60p 153.40p 730035
09/10/2024 156.80p 156.80p 152.80p 154.80p 615646
08/10/2024 157.00p 157.00p 152.60p 153.20p 2998182
07/10/2024 160.40p 160.40p 155.00p 155.40p 4459898
04/10/2024 160.00p 160.00p 156.20p 158.00p 3651746
03/10/2024 158.60p 161.80p 155.00p 156.80p 854363
02/10/2024 161.60p 162.80p 159.40p 160.60p 452462
01/10/2024 162.20p 167.20p 160.20p 162.20p 805539
30/09/2024 167.00p 167.00p 162.03p 164.60p 745871
27/09/2024 164.00p 167.25p 164.00p 166.40p 574144
26/09/2024 164.80p 167.00p 164.21p 165.20p 4749525
25/09/2024 166.40p 166.60p 164.80p 165.20p 375641
24/09/2024 166.00p 166.20p 164.00p 164.40p 567896
23/09/2024 169.60p 169.60p 162.60p 165.00p 478606
20/09/2024 164.00p 166.60p 163.80p 166.40p 1386655
19/09/2024 166.20p 169.00p 161.00p 166.60p 1106691
18/09/2024 170.00p 170.00p 161.20p 164.00p 1462933
17/09/2024 168.40p 170.20p 164.60p 168.00p 1987809
16/09/2024 166.40p 170.00p 162.00p 166.40p 4013573
13/09/2024 133.40p 148.60p 133.40p 145.80p 2245410
12/09/2024 128.40p 137.00p 128.40p 135.80p 909939
11/09/2024 135.80p 136.00p 130.40p 131.20p 1124655
10/09/2024 134.00p 135.80p 131.80p 132.60p 1187517
09/09/2024 133.80p 136.62p 130.60p 134.40p 1266150
06/09/2024 130.00p 134.60p 130.00p 132.40p 1864177
05/09/2024 130.00p 133.60p 130.00p 130.60p 1877403
04/09/2024 130.00p 132.40p 128.80p 131.00p 502303
03/09/2024 130.00p 132.20p 130.00p 130.80p 621924
30/08/2024 131.60p 133.00p 131.60p 132.00p 660432
29/08/2024 133.60p 134.42p 131.80p 131.80p 366170
28/08/2024 134.80p 135.40p 132.00p 133.00p 680448
27/08/2024 132.20p 135.40p 132.20p 135.00p 934662
23/08/2024 130.40p 133.00p 130.40p 132.00p 561056
22/08/2024 130.00p 133.00p 130.00p 131.00p 624282
21/08/2024 129.40p 131.12p 129.40p 130.40p 435859
20/08/2024 127.80p 131.00p 127.80p 130.00p 734618
19/08/2024 128.40p 133.20p 127.60p 129.00p 163769
16/08/2024 127.40p 129.60p 127.00p 129.00p 493371
15/08/2024 127.00p 128.80p 125.20p 128.00p 678713
14/08/2024 129.20p 129.20p 127.20p 127.40p 1673560
13/08/2024 126.60p 129.60p 126.60p 127.60p 492140
12/08/2024 126.80p 131.20p 124.40p 126.80p 1582588
09/08/2024 127.00p 131.40p 125.60p 127.40p 668058
08/08/2024 112.00p 128.20p 112.00p 127.20p 1856593
07/08/2024 115.00p 115.20p 111.00p 112.00p 1324618
06/08/2024 113.20p 116.00p 111.40p 113.60p 1305006
05/08/2024 118.00p 118.80p 110.00p 113.40p 1832993
02/08/2024 129.00p 131.60p 119.80p 120.00p 979705
01/08/2024 132.60p 134.60p 128.40p 129.80p 682217
31/07/2024 133.00p 134.20p 130.60p 131.60p 562376
30/07/2024 129.60p 133.60p 129.40p 132.00p 536784
29/07/2024 130.60p 131.80p 128.20p 129.40p 433618
26/07/2024 127.60p 131.00p 127.40p 129.60p 495384
25/07/2024 127.60p 127.80p 123.20p 126.60p 1022736
24/07/2024 137.20p 137.40p 126.40p 127.40p 1750655
23/07/2024 136.00p 138.11p 135.20p 136.00p 401540
22/07/2024 135.00p 137.20p 133.40p 137.20p 498158
19/07/2024 135.60p 137.20p 133.00p 133.00p 334896
18/07/2024 136.80p 138.00p 136.00p 137.40p 600264
17/07/2024 134.60p 136.20p 134.00p 134.60p 478201
16/07/2024 135.40p 135.80p 132.61p 135.80p 400643
15/07/2024 132.80p 134.60p 132.80p 134.60p 465617
12/07/2024 133.80p 135.22p 133.00p 133.00p 411196
11/07/2024 127.80p 134.20p 127.80p 134.20p 705359
10/07/2024 128.00p 130.40p 128.00p 128.00p 2209916
09/07/2024 133.00p 134.60p 129.94p 130.00p 518593
08/07/2024 129.00p 133.80p 129.00p 133.40p 663737
05/07/2024 127.00p 134.80p 127.00p 132.20p 2059323
04/07/2024 133.60p 134.20p 129.60p 129.60p 720813
03/07/2024 130.60p 131.00p 125.20p 131.00p 977818

*Close Price adjusted for both dividends and splits