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
28/11/2022 136.80p 136.80p 131.80p 131.80p 2005185
25/11/2022 131.80p 135.60p 131.40p 134.80p 189198
24/11/2022 136.00p 136.60p 133.40p 134.40p 199495
23/11/2022 131.40p 136.80p 130.00p 133.40p 444028
22/11/2022 131.00p 134.80p 131.00p 134.60p 112797
21/11/2022 133.00p 137.00p 131.60p 133.80p 275382
18/11/2022 137.00p 137.20p 132.00p 134.20p 432624
17/11/2022 134.80p 134.80p 131.60p 133.00p 195051
16/11/2022 139.80p 140.00p 133.60p 135.60p 170320
15/11/2022 142.80p 146.22p 140.20p 140.40p 224857
14/11/2022 145.20p 151.60p 141.00p 144.40p 335194
11/11/2022 142.60p 151.40p 139.40p 149.00p 596142
10/11/2022 129.00p 142.00p 128.00p 141.60p 617151
09/11/2022 135.20p 135.80p 129.20p 130.40p 205945
08/11/2022 132.80p 135.00p 130.60p 135.00p 166711
07/11/2022 123.80p 131.60p 123.80p 131.20p 287350
04/11/2022 120.80p 128.00p 120.80p 126.00p 1409061
03/11/2022 130.80p 132.60p 121.00p 123.00p 1689514
02/11/2022 141.80p 141.80p 132.40p 132.80p 1204088
01/11/2022 142.00p 143.20p 137.20p 140.20p 399885
31/10/2022 136.60p 139.00p 135.00p 138.80p 199276
28/10/2022 133.40p 139.00p 133.40p 138.60p 241937
27/10/2022 134.20p 136.20p 133.28p 136.00p 210795
26/10/2022 128.60p 134.20p 126.60p 134.20p 1059383
25/10/2022 125.40p 128.60p 123.40p 128.00p 816314
24/10/2022 126.00p 126.60p 122.20p 125.20p 430169
21/10/2022 126.60p 127.00p 123.80p 125.00p 166886
20/10/2022 128.00p 129.40p 123.60p 128.60p 479988
19/10/2022 129.00p 129.40p 123.60p 125.00p 356238
18/10/2022 128.60p 130.20p 126.00p 128.20p 649452
17/10/2022 123.60p 127.40p 121.62p 127.40p 379216
14/10/2022 122.80p 125.40p 119.80p 121.60p 647089
13/10/2022 109.00p 122.60p 109.00p 121.60p 2840511
12/10/2022 114.40p 117.80p 111.00p 111.00p 387967
11/10/2022 121.40p 123.80p 115.60p 117.00p 369619
10/10/2022 129.00p 131.80p 124.40p 124.40p 237283
07/10/2022 132.40p 132.40p 126.60p 128.40p 336027
06/10/2022 133.60p 138.00p 128.60p 130.20p 297823
05/10/2022 131.00p 131.00p 124.40p 127.80p 309050
04/10/2022 126.20p 131.40p 120.90p 131.40p 1006149
03/10/2022 120.00p 123.20p 115.71p 123.20p 458112
30/09/2022 117.00p 124.00p 117.00p 121.00p 712377
29/09/2022 126.20p 130.00p 116.80p 118.20p 604659
28/09/2022 129.20p 132.20p 123.80p 128.40p 307283
27/09/2022 128.40p 132.20p 127.20p 130.40p 367249
26/09/2022 124.80p 131.00p 124.80p 130.00p 290875
23/09/2022 138.20p 138.40p 128.00p 128.60p 411533
22/09/2022 141.40p 143.80p 136.80p 137.60p 143501
21/09/2022 141.20p 143.95p 140.20p 141.80p 338186
20/09/2022 147.00p 147.00p 140.60p 143.00p 313323
16/09/2022 142.20p 144.60p 140.00p 144.60p 978746
15/09/2022 143.80p 145.40p 140.40p 143.40p 397089
14/09/2022 143.40p 147.80p 140.60p 142.80p 327846
13/09/2022 152.20p 152.40p 145.60p 146.80p 453888
12/09/2022 148.80p 152.80p 148.80p 150.60p 364551
09/09/2022 146.80p 153.40p 146.20p 149.00p 752917
08/09/2022 141.60p 143.75p 138.20p 142.20p 715311
07/09/2022 139.60p 144.60p 139.60p 142.60p 254114
06/09/2022 138.00p 141.20p 134.94p 141.00p 198916
05/09/2022 141.60p 146.40p 135.00p 136.00p 314241
02/09/2022 140.00p 144.60p 136.40p 144.60p 334754
01/09/2022 143.20p 145.00p 138.60p 140.80p 415376
31/08/2022 142.00p 147.00p 140.60p 146.60p 293364
30/08/2022 140.40p 147.60p 139.40p 142.80p 404210
26/08/2022 148.20p 149.40p 143.00p 143.00p 174957
25/08/2022 150.00p 151.80p 147.60p 148.40p 175204
24/08/2022 151.40p 155.60p 146.80p 150.20p 372284
23/08/2022 147.20p 151.80p 147.00p 150.80p 480432
22/08/2022 157.40p 160.62p 147.40p 148.40p 460124
19/08/2022 165.80p 172.20p 160.80p 161.20p 214184
18/08/2022 169.60p 170.00p 166.60p 170.00p 143549
17/08/2022 179.80p 179.80p 168.40p 169.80p 158411
16/08/2022 176.80p 178.20p 174.00p 175.60p 1168946
15/08/2022 184.40p 186.76p 174.20p 175.20p 298060
12/08/2022 180.00p 180.80p 178.20p 180.40p 156921
11/08/2022 177.60p 183.80p 177.60p 178.60p 170955
10/08/2022 171.80p 182.00p 169.40p 182.00p 488403
09/08/2022 178.20p 178.20p 171.40p 172.60p 381054
08/08/2022 173.20p 176.60p 170.80p 174.00p 298456
05/08/2022 174.00p 175.40p 171.00p 172.00p 152270
04/08/2022 175.60p 177.80p 173.00p 173.40p 228915
03/08/2022 173.40p 174.20p 168.60p 173.00p 267930
02/08/2022 172.20p 172.60p 168.80p 170.20p 190909
01/08/2022 177.40p 177.80p 171.60p 173.20p 132513
29/07/2022 169.80p 179.00p 169.18p 174.80p 420053
28/07/2022 169.60p 169.60p 166.20p 168.00p 230351
27/07/2022 163.80p 166.20p 160.40p 165.80p 303702
26/07/2022 161.60p 164.00p 159.00p 162.00p 663672
25/07/2022 163.20p 164.00p 160.00p 162.00p 737057
22/07/2022 158.80p 164.40p 158.80p 163.00p 373837
21/07/2022 166.60p 167.80p 160.80p 162.60p 360584
20/07/2022 164.20p 166.80p 160.20p 163.80p 498114
19/07/2022 153.60p 162.80p 152.42p 162.80p 494971
18/07/2022 151.00p 152.00p 143.00p 152.00p 1306966
15/07/2022 145.40p 147.60p 140.40p 146.40p 631574
14/07/2022 147.40p 148.00p 141.80p 142.00p 1027952
13/07/2022 151.20p 151.20p 143.60p 147.00p 805252
12/07/2022 150.20p 152.00p 145.40p 147.60p 441637
11/07/2022 154.60p 154.60p 149.80p 151.00p 203012
08/07/2022 151.20p 155.80p 150.00p 155.40p 311414
07/07/2022 147.40p 151.60p 146.20p 150.80p 264239
06/07/2022 141.40p 148.80p 141.40p 144.00p 470595
05/07/2022 154.00p 154.60p 141.40p 145.60p 436931
04/07/2022 153.00p 156.85p 152.60p 152.60p 126385
01/07/2022 154.60p 155.80p 148.80p 152.40p 192142
30/06/2022 157.00p 157.00p 148.00p 151.20p 976294
29/06/2022 162.80p 162.80p 158.80p 159.40p 228780
28/06/2022 166.00p 167.00p 162.80p 164.00p 422167
27/06/2022 163.20p 167.40p 161.40p 162.20p 1277612
24/06/2022 163.60p 163.60p 159.00p 162.40p 222448
23/06/2022 163.00p 164.40p 159.60p 160.00p 249850
22/06/2022 159.60p 163.40p 156.80p 163.00p 433165
21/06/2022 162.00p 164.00p 161.60p 164.20p 53558
20/06/2022 158.60p 164.40p 157.00p 164.20p 241474
17/06/2022 162.60p 164.00p 156.80p 158.60p 1436873
16/06/2022 165.00p 166.00p 157.80p 158.80p 984212
15/06/2022 170.20p 173.00p 165.40p 166.60p 610959
14/06/2022 172.20p 172.20p 165.00p 167.80p 844067
13/06/2022 175.00p 176.40p 165.80p 165.80p 767723
10/06/2022 178.40p 182.60p 175.40p 180.40p 670932
09/06/2022 181.40p 184.00p 180.00p 182.80p 421082
08/06/2022 182.40p 182.80p 178.60p 181.60p 477202
07/06/2022 183.00p 183.00p 177.40p 181.60p 844136
06/06/2022 183.00p 186.80p 181.80p 183.00p 408788
01/06/2022 183.40p 188.42p 180.40p 181.40p 192897
31/05/2022 171.80p 184.80p 171.80p 182.60p 2684841
27/05/2022 175.40p 175.40p 169.40p 172.80p 422548
26/05/2022 163.40p 171.60p 160.80p 170.60p 436145
25/05/2022 161.60p 165.00p 157.60p 162.80p 230496
24/05/2022 163.60p 166.80p 158.80p 160.80p 256247
23/05/2022 154.60p 165.00p 154.60p 164.20p 1059918
20/05/2022 153.00p 163.40p 153.00p 156.00p 1745187
19/05/2022 161.00p 161.98p 151.00p 153.00p 1460241
18/05/2022 160.00p 168.80p 158.80p 161.00p 1475744
17/05/2022 180.20p 183.80p 150.20p 160.00p 6446209
16/05/2022 177.00p 188.00p 177.00p 188.00p 586106
13/05/2022 163.60p 184.00p 163.60p 184.00p 536093
12/05/2022 163.80p 168.60p 162.40p 166.40p 262711
11/05/2022 161.00p 169.60p 161.00p 165.80p 348980
10/05/2022 157.80p 162.00p 157.20p 160.00p 288717
09/05/2022 162.20p 163.80p 156.80p 157.00p 171561
06/05/2022 157.80p 164.20p 156.60p 163.80p 379200
05/05/2022 171.00p 174.40p 159.20p 159.20p 310749
04/05/2022 162.20p 170.60p 160.40p 169.40p 273322
03/05/2022 160.00p 165.60p 160.00p 163.60p 433692
29/04/2022 163.60p 168.00p 162.20p 162.40p 381912
28/04/2022 159.20p 168.80p 159.20p 164.80p 263434
27/04/2022 162.00p 167.40p 162.00p 162.40p 202607
26/04/2022 163.00p 167.00p 163.00p 166.60p 28117
25/04/2022 168.80p 169.80p 165.80p 166.60p 267549
22/04/2022 170.00p 175.00p 167.70p 170.40p 329481
21/04/2022 169.80p 178.40p 169.00p 175.20p 433287
20/04/2022 161.20p 172.80p 161.20p 171.00p 353482
19/04/2022 165.60p 166.00p 159.00p 165.40p 343238
14/04/2022 157.80p 164.20p 157.80p 162.20p 341041
13/04/2022 160.40p 163.20p 158.20p 161.40p 296744
12/04/2022 160.00p 165.40p 160.00p 164.60p 325443
11/04/2022 168.80p 168.80p 159.20p 162.80p 725121
08/04/2022 166.80p 167.00p 161.40p 163.20p 919317
07/04/2022 174.40p 175.82p 155.20p 163.20p 1884831
06/04/2022 185.20p 189.26p 180.80p 181.20p 348187
05/04/2022 200.00p 200.00p 185.40p 185.40p 328493
04/04/2022 199.00p 199.00p 191.00p 195.80p 737232
01/04/2022 187.60p 197.87p 187.60p 193.20p 567251
31/03/2022 190.20p 196.40p 190.20p 191.20p 407869
30/03/2022 203.50p 203.50p 192.40p 192.60p 600308
29/03/2022 193.40p 205.50p 193.40p 205.00p 591098
28/03/2022 193.20p 196.60p 191.20p 194.00p 318332
25/03/2022 194.40p 195.20p 191.60p 191.80p 583758
24/03/2022 190.20p 196.00p 190.20p 196.00p 279330
23/03/2022 191.20p 196.20p 190.48p 194.00p 641499
22/03/2022 191.60p 200.50p 191.60p 197.40p 526509
21/03/2022 194.00p 194.00p 187.20p 191.40p 434740
18/03/2022 185.40p 190.80p 179.20p 190.80p 1362664
17/03/2022 187.00p 188.00p 175.00p 182.00p 931835
16/03/2022 186.00p 193.00p 181.52p 186.60p 973954
15/03/2022 200.00p 203.50p 178.60p 183.00p 837747
14/03/2022 193.00p 207.50p 193.00p 202.50p 261254
11/03/2022 193.20p 203.50p 192.00p 196.20p 425520
10/03/2022 199.60p 199.60p 187.20p 192.20p 447744
09/03/2022 180.00p 197.60p 179.40p 197.40p 324594
08/03/2022 198.00p 198.00p 176.20p 179.00p 653764
07/03/2022 199.40p 199.40p 179.60p 193.20p 571203
04/03/2022 199.40p 201.00p 190.76p 192.40p 392574
03/03/2022 214.00p 219.00p 201.00p 201.00p 559905
02/03/2022 212.50p 230.00p 212.50p 215.00p 603542
01/03/2022 220.50p 221.00p 214.00p 220.00p 786998
28/02/2022 223.50p 223.50p 211.50p 219.50p 389528
25/02/2022 220.00p 223.69p 217.00p 222.50p 394437
24/02/2022 227.00p 229.00p 215.00p 218.00p 404899
23/02/2022 230.50p 237.00p 230.50p 232.00p 408539
22/02/2022 228.50p 232.00p 225.00p 229.00p 386506
21/02/2022 240.00p 240.00p 227.72p 232.50p 317583
18/02/2022 241.50p 241.50p 232.50p 234.50p 472264
17/02/2022 239.50p 241.00p 236.50p 237.00p 307012
16/02/2022 238.50p 246.18p 236.50p 239.50p 606315
15/02/2022 229.00p 245.00p 229.00p 242.50p 221484
14/02/2022 235.50p 238.00p 231.50p 237.00p 438037
11/02/2022 238.00p 241.50p 235.00p 240.50p 229368
10/02/2022 235.50p 242.50p 235.00p 241.50p 231775

*Close Price adjusted for both dividends and splits