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
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
12/07/2023 133.00p 138.00p 133.00p 136.00p 509553
11/07/2023 134.60p 137.80p 132.40p 135.00p 742628
10/07/2023 135.00p 137.00p 134.00p 134.40p 285723
07/07/2023 133.20p 135.80p 133.20p 134.80p 213106
06/07/2023 135.60p 137.00p 134.00p 134.80p 551522
05/07/2023 135.80p 137.40p 131.60p 136.60p 450589
04/07/2023 132.60p 136.60p 132.60p 136.00p 445947
03/07/2023 135.60p 139.12p 132.00p 134.40p 269823
30/06/2023 130.40p 138.60p 130.40p 136.60p 375258
29/06/2023 130.20p 134.29p 130.20p 132.00p 253581
28/06/2023 130.00p 133.00p 129.20p 132.40p 352842
27/06/2023 128.80p 130.40p 127.60p 130.00p 391449
26/06/2023 130.80p 131.00p 126.60p 128.60p 241107
23/06/2023 126.60p 128.80p 126.40p 128.40p 319477
22/06/2023 125.60p 129.00p 125.60p 127.60p 248637
21/06/2023 125.60p 130.00p 124.80p 128.60p 493794
20/06/2023 128.00p 129.80p 125.00p 126.40p 212549
19/06/2023 132.40p 133.80p 129.80p 129.80p 186214
16/06/2023 135.40p 135.60p 132.00p 134.20p 1007156
15/06/2023 132.80p 134.60p 131.80p 134.00p 195882
14/06/2023 135.60p 135.60p 132.00p 132.40p 498762
13/06/2023 134.00p 134.40p 131.80p 133.60p 369899
12/06/2023 132.20p 134.80p 131.80p 134.80p 313565
09/06/2023 131.40p 136.00p 130.60p 132.60p 149413
08/06/2023 130.40p 136.20p 129.60p 134.00p 1099935
07/06/2023 129.40p 129.40p 124.97p 129.00p 249971
06/06/2023 128.00p 128.00p 122.76p 126.60p 223292
05/06/2023 126.00p 127.80p 122.80p 125.60p 255305
02/06/2023 121.20p 124.40p 117.00p 124.20p 163589
01/06/2023 124.20p 124.40p 119.40p 119.40p 278753
31/05/2023 130.80p 130.80p 120.60p 121.60p 970548
30/05/2023 131.80p 131.80p 126.60p 127.80p 2389446
26/05/2023 131.60p 131.60p 125.57p 129.00p 257267
25/05/2023 132.20p 132.20p 126.20p 129.20p 1874588
24/05/2023 133.80p 134.00p 129.60p 130.40p 500187
23/05/2023 136.00p 136.44p 133.20p 135.00p 542842
22/05/2023 132.60p 134.20p 130.80p 134.20p 382653
19/05/2023 131.60p 133.20p 129.80p 131.60p 513558
18/05/2023 127.40p 131.78p 127.40p 131.40p 381861
17/05/2023 134.20p 134.20p 129.00p 130.00p 354843
16/05/2023 128.20p 131.60p 127.63p 131.20p 593614
15/05/2023 129.60p 132.00p 128.60p 128.80p 357078
12/05/2023 127.40p 129.40p 127.20p 128.80p 552340
11/05/2023 125.00p 129.60p 125.00p 128.00p 473301
10/05/2023 127.00p 130.20p 125.20p 126.40p 1133326
09/05/2023 130.20p 133.00p 126.80p 128.60p 755753
05/05/2023 122.40p 128.60p 122.40p 128.20p 405815
04/05/2023 123.40p 127.00p 119.80p 125.40p 6641665
03/05/2023 110.20p 127.60p 110.20p 123.80p 4641349
02/05/2023 108.00p 109.00p 106.20p 108.00p 582292
28/04/2023 104.00p 105.80p 102.80p 105.80p 1960813
27/04/2023 103.00p 104.20p 101.00p 103.60p 1181549
26/04/2023 103.60p 103.60p 100.40p 101.80p 678117
25/04/2023 99.40p 102.80p 98.80p 101.20p 1887418
24/04/2023 104.80p 104.80p 100.80p 101.60p 160684
21/04/2023 102.20p 102.40p 99.00p 102.40p 1881986
20/04/2023 100.60p 100.60p 97.90p 99.80p 1511057
19/04/2023 106.00p 106.00p 100.40p 100.40p 269720
18/04/2023 106.40p 108.00p 104.80p 104.80p 403070
17/04/2023 107.80p 108.02p 104.60p 106.00p 166727
14/04/2023 107.60p 108.80p 105.20p 107.00p 479523
13/04/2023 107.00p 107.00p 103.80p 105.40p 679865
12/04/2023 106.00p 107.60p 104.00p 104.60p 360946
11/04/2023 104.40p 106.60p 104.40p 104.60p 184082
06/04/2023 103.20p 104.60p 102.40p 104.40p 526054
05/04/2023 108.00p 108.00p 102.20p 103.20p 440588
04/04/2023 107.00p 110.20p 104.80p 105.60p 523417
03/04/2023 110.00p 110.60p 107.00p 109.20p 5178890
31/03/2023 104.00p 108.40p 104.00p 107.40p 367452
30/03/2023 102.60p 104.60p 100.14p 104.00p 417616
29/03/2023 97.20p 101.60p 97.20p 101.00p 2440384
28/03/2023 100.80p 100.80p 97.40p 99.60p 601467
27/03/2023 96.00p 101.20p 96.00p 99.70p 323279
24/03/2023 98.50p 98.50p 96.00p 97.10p 478097
23/03/2023 101.60p 101.60p 98.80p 99.70p 686255
22/03/2023 96.80p 101.80p 96.80p 101.40p 769360
21/03/2023 94.90p 99.60p 94.60p 98.90p 3894533
20/03/2023 93.10p 94.30p 88.80p 92.70p 731549
17/03/2023 101.40p 102.40p 91.94p 93.60p 2680946
16/03/2023 107.00p 108.40p 100.65p 101.20p 1010474
15/03/2023 111.20p 111.69p 104.58p 104.60p 970445
14/03/2023 107.00p 112.20p 105.60p 112.20p 771106
13/03/2023 118.00p 118.00p 107.80p 109.40p 970612
10/03/2023 117.20p 117.20p 112.80p 116.40p 499509
09/03/2023 119.00p 119.80p 116.80p 118.00p 606538
08/03/2023 119.60p 121.60p 119.20p 121.00p 401533
07/03/2023 121.80p 123.40p 120.00p 120.20p 667188
06/03/2023 118.00p 122.40p 118.00p 122.40p 1412791
03/03/2023 120.00p 122.60p 119.20p 120.60p 545114
02/03/2023 122.60p 122.60p 119.00p 119.20p 537730
01/03/2023 122.20p 123.40p 119.60p 119.80p 774243
28/02/2023 124.00p 124.00p 120.60p 121.00p 1198513
27/02/2023 119.00p 121.60p 117.70p 121.40p 342090
24/02/2023 120.40p 120.80p 117.00p 117.20p 352336
23/02/2023 118.60p 120.80p 116.00p 119.40p 540132
22/02/2023 116.20p 117.00p 114.80p 115.80p 379875
21/02/2023 117.60p 119.80p 117.20p 118.20p 507406
20/02/2023 119.40p 120.20p 118.80p 119.00p 298064
17/02/2023 118.40p 120.20p 115.91p 119.00p 520864
16/02/2023 123.00p 123.00p 118.40p 119.00p 1088051
15/02/2023 120.60p 123.00p 117.80p 120.40p 598825
14/02/2023 120.40p 122.40p 119.40p 121.00p 792867
13/02/2023 121.20p 122.60p 118.60p 119.80p 558173
10/02/2023 121.00p 122.80p 119.20p 120.40p 817481
09/02/2023 122.00p 122.00p 119.40p 120.40p 1534739
08/02/2023 116.20p 122.80p 116.20p 120.60p 798587
07/02/2023 121.00p 122.20p 118.20p 119.00p 569180
06/02/2023 117.60p 121.00p 117.60p 120.40p 1686339
03/02/2023 118.60p 119.60p 117.80p 119.20p 1354187
02/02/2023 112.60p 120.61p 112.60p 119.00p 2750102
01/02/2023 113.40p 116.60p 112.40p 115.00p 1330051
31/01/2023 119.40p 119.40p 116.20p 119.00p 726789
30/01/2023 117.40p 120.00p 116.20p 117.20p 1016666
27/01/2023 112.80p 118.80p 112.00p 117.00p 8737157
26/01/2023 113.80p 114.40p 112.52p 113.00p 617568
25/01/2023 116.80p 118.60p 111.80p 113.00p 467319
24/01/2023 117.00p 117.80p 115.00p 116.40p 2532106
23/01/2023 117.00p 119.60p 116.40p 117.00p 861957
20/01/2023 120.00p 120.00p 115.00p 117.00p 587947
19/01/2023 119.60p 119.80p 114.80p 116.40p 1071182
18/01/2023 134.20p 134.20p 114.20p 116.80p 6109436
17/01/2023 134.00p 136.40p 134.00p 135.60p 330488
16/01/2023 136.80p 139.20p 135.20p 136.00p 384664
13/01/2023 134.80p 138.40p 133.82p 136.00p 3312435
12/01/2023 130.60p 135.40p 130.60p 134.20p 895595
11/01/2023 134.00p 135.60p 133.00p 133.40p 1417905
10/01/2023 136.20p 136.60p 130.20p 133.00p 295724
09/01/2023 137.40p 140.00p 132.60p 136.20p 1243622
06/01/2023 138.80p 141.04p 136.40p 136.40p 218746
05/01/2023 140.80p 143.85p 138.60p 140.60p 154548
04/01/2023 140.60p 141.15p 136.98p 139.00p 241406
03/01/2023 134.40p 139.00p 134.40p 137.40p 258739
30/12/2022 134.20p 135.20p 132.46p 133.60p 71531
29/12/2022 132.00p 134.40p 127.80p 133.40p 1852826
28/12/2022 131.60p 131.60p 127.40p 129.40p 268388
23/12/2022 124.40p 130.00p 124.40p 129.00p 105122
22/12/2022 128.60p 129.60p 125.92p 127.20p 275441
21/12/2022 125.80p 127.71p 124.72p 126.80p 133169
20/12/2022 124.60p 128.40p 123.40p 124.80p 4631300
19/12/2022 126.60p 128.80p 125.20p 125.60p 112183
16/12/2022 128.00p 128.00p 124.40p 126.00p 1732930
15/12/2022 131.40p 131.40p 126.00p 128.00p 416717
14/12/2022 129.00p 130.06p 128.20p 128.40p 356255
13/12/2022 127.80p 133.40p 126.60p 130.00p 570869
12/12/2022 126.20p 129.40p 125.80p 128.40p 283410
09/12/2022 127.60p 129.40p 127.00p 128.80p 200879
08/12/2022 126.40p 130.00p 126.00p 128.00p 345724
07/12/2022 125.60p 127.40p 125.00p 125.60p 570020
06/12/2022 128.00p 130.40p 127.20p 127.20p 484623
05/12/2022 128.80p 130.40p 126.60p 130.00p 454424
02/12/2022 129.40p 130.60p 126.80p 126.80p 581918
01/12/2022 125.20p 130.60p 124.80p 129.80p 270936
30/11/2022 123.80p 128.60p 123.00p 127.00p 1158154
29/11/2022 129.20p 129.80p 121.13p 125.00p 865392
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

*Close Price adjusted for both dividends and splits