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
25/04/2024 149.00p 151.20p 145.60p 145.60p 929958
24/04/2024 148.00p 149.80p 146.20p 148.00p 1048720
23/04/2024 148.40p 150.25p 145.40p 149.00p 560804
22/04/2024 147.20p 148.80p 146.80p 148.80p 880509
19/04/2024 146.40p 147.80p 143.20p 147.20p 569128
18/04/2024 140.60p 146.20p 140.60p 146.20p 961096
17/04/2024 139.20p 144.80p 138.20p 141.80p 2833947
16/04/2024 146.20p 147.60p 141.20p 142.00p 887367
15/04/2024 142.20p 149.00p 142.20p 147.40p 587099
12/04/2024 149.00p 149.00p 145.40p 145.60p 653136
11/04/2024 147.80p 149.20p 147.20p 148.00p 661183
10/04/2024 148.80p 149.00p 146.20p 147.20p 611415
09/04/2024 147.00p 149.51p 146.40p 146.40p 1274846
08/04/2024 149.20p 150.40p 148.20p 148.60p 755238
05/04/2024 144.40p 148.80p 144.40p 148.00p 610601
04/04/2024 152.20p 152.20p 147.20p 148.00p 2331906
03/04/2024 147.60p 149.60p 145.71p 148.60p 696425
02/04/2024 147.00p 149.80p 145.80p 148.20p 1112016
28/03/2024 143.60p 150.43p 143.00p 144.00p 2636155
27/03/2024 145.00p 148.00p 135.00p 143.20p 53905868
26/03/2024 165.40p 169.60p 164.57p 169.20p 313152
25/03/2024 168.80p 172.20p 165.00p 165.20p 411024
22/03/2024 170.00p 172.25p 168.20p 168.40p 392679
21/03/2024 164.00p 169.67p 163.00p 169.00p 1142317
20/03/2024 154.60p 156.80p 154.60p 162.60p 1097371
19/03/2024 154.60p 157.60p 153.80p 156.80p 585985
18/03/2024 154.20p 157.04p 153.40p 154.00p 1139819
15/03/2024 152.00p 155.80p 151.80p 153.60p 1329997
14/03/2024 153.20p 155.84p 151.60p 151.60p 893689
13/03/2024 153.00p 153.00p 151.80p 153.00p 473130
12/03/2024 158.80p 158.80p 150.00p 152.20p 1338132
11/03/2024 157.40p 160.80p 154.80p 155.80p 340741
08/03/2024 156.40p 158.67p 154.65p 157.80p 287595
07/03/2024 159.80p 160.60p 156.40p 156.40p 121156
06/03/2024 155.00p 159.60p 155.00p 159.60p 911339
05/03/2024 152.00p 155.00p 152.00p 155.00p 643785
04/03/2024 151.80p 153.80p 149.38p 152.20p 145310
01/03/2024 153.00p 153.00p 150.67p 152.00p 204627
29/02/2024 153.00p 153.20p 151.20p 152.00p 473849
28/02/2024 151.00p 151.40p 150.00p 150.80p 548110
27/02/2024 152.80p 152.80p 149.00p 151.80p 652482
26/02/2024 151.40p 152.00p 149.20p 149.20p 348408
23/02/2024 149.20p 152.40p 147.11p 151.00p 289546
22/02/2024 146.80p 151.40p 146.80p 150.00p 257722
21/02/2024 151.00p 151.00p 148.40p 149.60p 169381
20/02/2024 154.40p 156.40p 149.60p 149.60p 829823
19/02/2024 156.80p 157.20p 152.60p 154.20p 119295
16/02/2024 154.40p 156.60p 154.20p 156.00p 634001
15/02/2024 155.00p 155.44p 152.80p 154.20p 244405
14/02/2024 151.60p 153.60p 151.60p 152.80p 168100
13/02/2024 152.00p 153.40p 149.70p 152.20p 307344
12/02/2024 154.80p 154.80p 150.80p 151.80p 102542
09/02/2024 150.00p 154.00p 149.40p 151.40p 148225
08/02/2024 146.20p 149.80p 144.80p 147.20p 111683
07/02/2024 148.60p 149.60p 145.60p 146.80p 115595
06/02/2024 146.60p 148.80p 144.40p 148.60p 242720
05/02/2024 145.00p 148.40p 143.60p 145.40p 950605
02/02/2024 146.00p 146.80p 144.40p 145.20p 269925
01/02/2024 143.20p 144.40p 142.20p 143.00p 1085981
31/01/2024 142.00p 144.00p 142.00p 143.40p 379714
30/01/2024 144.60p 145.40p 143.00p 143.00p 132001
29/01/2024 142.20p 146.00p 141.00p 142.80p 137981
26/01/2024 144.20p 144.80p 142.00p 142.60p 404040
25/01/2024 141.80p 143.40p 140.80p 142.80p 130293
24/01/2024 144.80p 146.40p 139.00p 141.20p 856191
23/01/2024 140.00p 142.80p 137.80p 139.60p 189101
22/01/2024 135.60p 138.80p 135.60p 138.00p 186319
19/01/2024 138.40p 140.60p 135.60p 136.20p 199451
18/01/2024 137.40p 143.00p 137.40p 141.20p 883165
17/01/2024 139.60p 140.40p 135.80p 140.20p 658045
16/01/2024 142.00p 143.60p 139.80p 141.40p 606479
15/01/2024 141.20p 147.60p 141.20p 143.40p 171447
12/01/2024 144.00p 146.20p 142.76p 144.40p 377423
11/01/2024 145.00p 146.00p 140.60p 141.20p 253309
10/01/2024 146.40p 146.40p 143.20p 144.20p 200445
09/01/2024 145.80p 146.60p 143.80p 145.00p 663374
08/01/2024 144.60p 149.20p 141.20p 146.00p 406961
05/01/2024 147.60p 148.00p 144.00p 145.00p 398130
04/01/2024 150.40p 151.40p 147.80p 150.60p 150894
03/01/2024 150.20p 152.80p 148.20p 149.40p 326822
02/01/2024 150.20p 154.10p 150.20p 151.40p 441018
29/12/2023 152.80p 154.80p 149.80p 153.80p 62120
28/12/2023 154.40p 154.80p 151.20p 154.20p 125329
27/12/2023 154.80p 154.80p 150.40p 153.80p 176341
22/12/2023 152.00p 154.60p 148.40p 153.20p 78554
21/12/2023 150.20p 152.80p 147.80p 152.20p 464317
20/12/2023 149.00p 150.60p 147.00p 150.20p 949745
19/12/2023 149.00p 149.00p 145.60p 147.00p 333177
18/12/2023 149.20p 149.20p 142.00p 145.80p 417478
15/12/2023 149.00p 151.00p 145.60p 146.00p 702733
14/12/2023 141.80p 148.80p 140.60p 148.80p 408547
13/12/2023 143.20p 143.20p 139.20p 139.60p 756948
12/12/2023 145.00p 145.00p 139.00p 140.00p 666083
11/12/2023 142.20p 143.20p 140.20p 143.20p 427359
08/12/2023 142.00p 144.80p 141.00p 142.20p 89077
07/12/2023 144.40p 144.40p 138.40p 142.00p 273397
06/12/2023 141.40p 143.40p 137.00p 141.00p 803130
05/12/2023 140.60p 142.40p 134.40p 140.80p 343857
04/12/2023 141.40p 141.40p 137.00p 138.00p 166165
01/12/2023 139.60p 139.60p 134.60p 139.20p 147952
30/11/2023 134.60p 140.20p 134.20p 136.40p 580791
29/11/2023 138.60p 139.00p 137.20p 137.60p 444108
28/11/2023 135.60p 139.00p 134.60p 138.40p 370574
27/11/2023 136.40p 139.60p 136.20p 138.60p 368234
24/11/2023 137.80p 140.00p 134.00p 138.60p 474771
23/11/2023 134.40p 138.40p 134.20p 135.20p 3861213
22/11/2023 134.00p 138.00p 134.00p 135.80p 298897
21/11/2023 137.40p 139.80p 134.80p 135.40p 357598
20/11/2023 140.80p 141.40p 136.00p 138.00p 292074
17/11/2023 139.60p 141.00p 136.40p 137.60p 368698
16/11/2023 138.00p 138.40p 136.20p 136.40p 623067
15/11/2023 137.20p 143.60p 137.20p 137.40p 1009454
14/11/2023 133.60p 139.00p 133.20p 138.60p 981357
13/11/2023 133.80p 134.60p 131.40p 134.00p 220665
10/11/2023 136.00p 136.00p 130.60p 132.40p 269491
09/11/2023 131.60p 135.20p 131.60p 133.60p 351648
08/11/2023 129.80p 134.80p 129.80p 133.00p 404577
07/11/2023 131.00p 134.00p 129.40p 132.40p 475911
06/11/2023 133.20p 134.80p 131.60p 132.80p 390420
03/11/2023 132.80p 136.00p 132.20p 134.20p 688882
02/11/2023 126.40p 132.40p 124.20p 130.20p 1945844
01/11/2023 125.60p 125.60p 122.80p 124.00p 494883
31/10/2023 121.00p 124.60p 120.80p 123.60p 903693
30/10/2023 115.00p 120.40p 115.00p 119.40p 1076730
27/10/2023 116.00p 118.40p 113.60p 117.20p 769897
26/10/2023 117.00p 117.20p 111.80p 115.20p 790693
25/10/2023 118.00p 118.40p 115.00p 117.00p 697441
24/10/2023 118.20p 120.80p 116.80p 119.20p 345662
23/10/2023 117.60p 120.00p 116.20p 120.00p 547075
20/10/2023 123.00p 123.00p 115.20p 119.80p 376596
19/10/2023 122.00p 122.40p 118.80p 120.40p 297537
18/10/2023 127.80p 127.80p 121.40p 122.60p 771328
17/10/2023 123.20p 126.20p 123.20p 124.80p 737617
16/10/2023 122.00p 124.20p 121.30p 123.20p 157113
13/10/2023 122.60p 123.40p 121.00p 122.00p 432680
12/10/2023 123.00p 126.80p 119.80p 123.60p 363209
11/10/2023 120.20p 124.60p 119.60p 122.60p 1084161
10/10/2023 120.00p 124.20p 116.00p 122.20p 2020682
09/10/2023 121.00p 122.40p 116.00p 116.00p 493210
06/10/2023 120.20p 122.10p 118.60p 121.00p 386331
05/10/2023 123.00p 125.20p 120.20p 121.00p 370520
04/10/2023 122.40p 122.60p 118.60p 121.80p 639227
03/10/2023 126.80p 126.80p 121.20p 122.40p 575029
02/10/2023 125.40p 126.80p 122.00p 124.00p 466672
29/09/2023 118.40p 124.40p 118.40p 123.20p 1433125
28/09/2023 116.00p 118.80p 114.40p 117.80p 249975
27/09/2023 118.60p 121.40p 114.20p 116.20p 476819
26/09/2023 119.40p 122.00p 118.60p 118.60p 158475
25/09/2023 123.00p 123.00p 120.40p 122.20p 236304
22/09/2023 124.40p 127.20p 123.77p 124.20p 559475
21/09/2023 126.20p 126.80p 124.80p 124.80p 185609
20/09/2023 121.20p 128.00p 121.20p 126.20p 251636
19/09/2023 125.00p 125.00p 122.80p 124.20p 209956
18/09/2023 124.20p 126.10p 121.80p 122.20p 177166
15/09/2023 124.60p 126.40p 124.00p 125.00p 788028
14/09/2023 123.00p 124.80p 121.80p 124.20p 453672
13/09/2023 123.00p 125.00p 120.20p 122.40p 316088
12/09/2023 123.00p 125.80p 123.00p 124.20p 186851
11/09/2023 125.80p 126.20p 124.20p 124.40p 337484
08/09/2023 122.80p 123.80p 121.40p 123.80p 273701
07/09/2023 122.80p 124.60p 121.20p 124.00p 207087
06/09/2023 124.80p 127.00p 123.00p 123.60p 343244
05/09/2023 125.00p 128.80p 124.00p 126.60p 972566
04/09/2023 126.40p 127.40p 125.20p 125.60p 297123
01/09/2023 125.80p 127.80p 124.00p 126.60p 346690
31/08/2023 127.80p 128.80p 122.20p 126.60p 1665923
30/08/2023 127.00p 130.60p 126.40p 126.60p 738470
29/08/2023 129.80p 130.20p 127.20p 128.40p 1296009
25/08/2023 127.60p 130.40p 126.80p 126.80p 593366
24/08/2023 128.20p 132.80p 128.20p 130.20p 176667
23/08/2023 128.00p 130.60p 125.80p 129.20p 460569
22/08/2023 119.80p 127.40p 119.80p 127.20p 1523883
21/08/2023 124.00p 124.00p 121.00p 122.60p 205697
18/08/2023 125.00p 126.00p 121.00p 123.40p 821261
17/08/2023 130.80p 131.80p 125.60p 127.00p 602105
16/08/2023 135.40p 139.28p 133.20p 134.00p 225391
15/08/2023 137.20p 139.80p 135.60p 137.00p 162519
14/08/2023 144.60p 144.60p 137.00p 139.80p 380830
11/08/2023 147.00p 150.40p 141.80p 142.40p 362476
10/08/2023 147.00p 153.00p 144.40p 147.60p 342440
09/08/2023 150.40p 154.00p 147.20p 150.00p 750065
08/08/2023 134.00p 161.83p 134.00p 149.80p 2636623
07/08/2023 129.60p 131.60p 128.00p 129.80p 434446
04/08/2023 129.40p 131.20p 127.93p 130.00p 1270764
03/08/2023 130.40p 130.40p 124.26p 127.00p 260546
02/08/2023 127.80p 130.40p 126.40p 127.40p 215351
01/08/2023 133.40p 134.20p 130.00p 130.20p 198966
31/07/2023 132.00p 134.80p 130.20p 134.00p 232922
28/07/2023 133.80p 134.20p 131.40p 132.60p 136543
27/07/2023 134.40p 137.40p 134.40p 135.20p 441693
26/07/2023 134.80p 135.60p 131.80p 135.00p 325199
25/07/2023 135.80p 136.20p 132.80p 134.60p 143719
24/07/2023 137.60p 137.60p 133.00p 135.00p 381081
21/07/2023 133.80p 135.80p 133.08p 134.80p 305933
20/07/2023 139.80p 140.80p 133.80p 134.80p 201619
19/07/2023 138.00p 139.20p 136.40p 136.60p 331483
18/07/2023 130.40p 137.20p 130.40p 134.80p 620969
17/07/2023 130.80p 134.60p 130.20p 133.60p 409358
14/07/2023 134.60p 136.00p 132.80p 132.80p 409686
13/07/2023 136.00p 139.60p 134.90p 135.40p 126202

*Close Price adjusted for both dividends and splits