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
09/12/2021 250.50p 251.52p 241.00p 244.00p 431729
08/12/2021 246.50p 249.50p 242.00p 249.00p 605818
07/12/2021 232.50p 243.00p 232.50p 239.00p 265115
06/12/2021 233.00p 239.00p 230.90p 235.50p 248502
03/12/2021 230.00p 234.00p 227.50p 231.00p 441425
02/12/2021 227.50p 230.50p 224.50p 228.50p 548274
01/12/2021 225.50p 230.76p 221.00p 230.50p 814611
30/11/2021 219.00p 222.50p 216.50p 220.00p 450560
29/11/2021 223.00p 226.50p 217.50p 222.50p 712822
26/11/2021 220.50p 224.50p 216.00p 220.00p 663405
25/11/2021 232.00p 234.00p 224.50p 224.50p 258516
24/11/2021 243.50p 243.50p 228.00p 233.50p 556611
23/11/2021 240.50p 244.00p 237.00p 238.00p 285414
22/11/2021 244.50p 250.00p 244.50p 244.50p 368719
19/11/2021 249.00p 249.63p 239.00p 245.00p 405134
18/11/2021 248.00p 249.50p 246.50p 247.50p 314273
17/11/2021 246.00p 250.50p 243.50p 246.50p 3210389
16/11/2021 250.00p 250.17p 246.00p 248.00p 353191
15/11/2021 250.00p 250.50p 245.50p 247.00p 659572
12/11/2021 243.00p 250.00p 243.00p 247.50p 647960
11/11/2021 245.00p 251.00p 240.00p 245.00p 42888968
10/11/2021 277.50p 279.00p 271.00p 273.50p 243729
09/11/2021 289.00p 289.00p 271.50p 271.50p 271532
08/11/2021 283.00p 290.08p 274.00p 287.50p 1877377
05/11/2021 270.50p 272.55p 264.00p 271.50p 279554
04/11/2021 266.50p 273.50p 256.50p 272.00p 3436938
03/11/2021 265.50p 272.50p 265.50p 269.50p 168281
02/11/2021 269.50p 275.00p 267.00p 273.50p 642139
01/11/2021 267.00p 270.50p 264.00p 269.00p 142702
29/10/2021 259.50p 268.50p 255.50p 265.50p 559086
28/10/2021 262.50p 267.00p 259.50p 259.50p 208237
27/10/2021 264.00p 267.33p 260.00p 264.50p 344132
26/10/2021 262.00p 264.50p 257.00p 264.00p 211089
25/10/2021 252.00p 262.50p 252.00p 261.50p 294041
22/10/2021 259.00p 264.50p 252.00p 256.00p 351289
21/10/2021 254.50p 259.50p 251.55p 257.50p 132861
20/10/2021 251.00p 254.50p 248.50p 254.50p 166681
19/10/2021 254.00p 256.00p 249.00p 252.50p 338010
18/10/2021 255.00p 258.00p 252.00p 254.00p 227807
15/10/2021 249.50p 258.00p 249.50p 257.50p 387661
14/10/2021 250.00p 254.00p 248.89p 252.00p 191758
13/10/2021 255.00p 255.00p 244.50p 248.00p 231275
12/10/2021 243.00p 250.50p 243.00p 250.00p 139244
11/10/2021 250.00p 250.00p 244.04p 246.50p 157440
08/10/2021 250.00p 250.00p 243.00p 246.50p 403015
07/10/2021 237.00p 246.00p 236.00p 244.50p 342363
06/10/2021 240.50p 243.00p 235.00p 236.50p 609194
05/10/2021 240.00p 243.50p 238.00p 240.50p 262161
04/10/2021 244.50p 250.50p 240.50p 240.50p 638203
01/10/2021 250.00p 252.00p 246.00p 248.00p 202348
30/09/2021 250.50p 259.50p 250.00p 253.00p 479893
29/09/2021 253.00p 263.00p 250.50p 256.00p 373544
28/09/2021 258.50p 260.50p 254.50p 255.00p 1405165
27/09/2021 253.50p 263.50p 253.50p 260.50p 436620
24/09/2021 256.50p 262.00p 253.50p 259.00p 886142
23/09/2021 267.00p 269.00p 245.92p 258.50p 1159603
22/09/2021 270.00p 271.00p 266.26p 267.50p 302621
21/09/2021 269.00p 269.50p 265.27p 268.50p 287215
20/09/2021 271.00p 274.00p 264.27p 267.00p 374080
17/09/2021 275.50p 275.50p 268.00p 273.50p 603718
16/09/2021 264.50p 273.00p 264.50p 269.00p 336400
15/09/2021 272.50p 272.65p 266.50p 268.50p 286260
14/09/2021 279.00p 282.50p 272.50p 272.50p 222471
13/09/2021 281.00p 283.50p 276.50p 279.50p 621546
10/09/2021 278.00p 286.00p 278.00p 279.50p 467916
09/09/2021 284.50p 288.00p 283.50p 283.50p 274182
08/09/2021 293.50p 297.50p 288.50p 289.50p 794174
07/09/2021 307.00p 307.00p 293.00p 295.00p 242121
06/09/2021 302.00p 302.00p 293.50p 302.00p 503525
03/09/2021 297.00p 299.00p 291.80p 296.00p 585758
02/09/2021 303.00p 304.50p 295.86p 297.50p 118160
01/09/2021 305.00p 309.50p 299.00p 300.50p 469006
31/08/2021 305.00p 307.50p 303.50p 305.50p 223744
27/08/2021 298.50p 305.00p 297.50p 305.00p 658058
26/08/2021 302.50p 304.50p 297.50p 298.00p 435687
25/08/2021 311.00p 311.50p 302.50p 303.00p 294516
24/08/2021 314.00p 316.50p 309.00p 309.00p 259370
23/08/2021 312.50p 316.00p 311.00p 313.00p 121498
20/08/2021 319.00p 319.00p 305.50p 311.00p 372182
19/08/2021 307.00p 314.00p 302.54p 314.00p 284185
18/08/2021 319.50p 319.50p 307.06p 311.00p 105545
17/08/2021 324.00p 324.00p 309.50p 312.00p 331015
16/08/2021 322.00p 323.46p 314.50p 317.00p 220515
13/08/2021 318.50p 329.00p 318.50p 323.50p 158676
12/08/2021 315.50p 321.00p 308.50p 321.00p 255148
11/08/2021 309.00p 316.00p 307.00p 315.00p 161166
10/08/2021 305.00p 311.50p 298.00p 309.50p 383925
09/08/2021 308.00p 313.00p 301.50p 310.00p 300628
06/08/2021 315.50p 320.00p 313.00p 315.50p 256494
05/08/2021 314.50p 320.22p 310.00p 317.50p 164206
04/08/2021 313.00p 316.00p 309.50p 315.00p 155449
03/08/2021 303.50p 314.50p 298.00p 313.00p 148462
02/08/2021 309.50p 317.00p 303.00p 307.50p 140570
30/07/2021 305.50p 310.50p 302.00p 310.00p 288981
29/07/2021 292.00p 308.00p 292.00p 308.00p 250403
28/07/2021 293.50p 297.50p 293.00p 297.00p 139976
27/07/2021 295.50p 298.00p 293.00p 294.50p 153599
26/07/2021 292.50p 299.50p 291.50p 299.50p 139463
23/07/2021 295.00p 299.50p 294.87p 295.00p 195237
22/07/2021 301.50p 301.50p 291.50p 291.50p 163274
21/07/2021 285.00p 300.00p 285.00p 298.50p 281003
20/07/2021 284.00p 293.50p 279.93p 291.00p 427039
19/07/2021 290.00p 293.00p 287.00p 287.00p 352163
16/07/2021 305.50p 305.50p 292.00p 295.50p 293720
15/07/2021 298.00p 305.00p 293.50p 302.00p 193332
14/07/2021 294.00p 300.50p 294.00p 299.50p 150206
13/07/2021 294.50p 297.50p 290.00p 297.00p 136826
12/07/2021 299.00p 299.00p 287.76p 295.00p 252766
09/07/2021 299.50p 300.50p 289.00p 299.00p 443211
08/07/2021 307.50p 314.29p 290.76p 301.00p 488822
07/07/2021 307.50p 316.00p 307.50p 314.50p 194209
06/07/2021 319.50p 325.50p 312.00p 315.00p 719134
05/07/2021 320.50p 327.00p 319.50p 327.00p 448459
02/07/2021 310.00p 322.50p 310.00p 320.50p 283962
01/07/2021 308.50p 317.50p 306.00p 317.50p 358178
30/06/2021 300.00p 309.00p 300.00p 307.00p 427702
29/06/2021 313.00p 313.00p 305.00p 311.50p 255206
28/06/2021 309.00p 315.50p 302.89p 306.00p 135648
25/06/2021 302.00p 307.00p 302.00p 306.50p 115608
24/06/2021 309.00p 311.00p 304.50p 308.00p 251162
23/06/2021 318.00p 320.00p 308.00p 310.50p 250992
22/06/2021 309.00p 318.50p 308.50p 318.00p 215221
21/06/2021 297.50p 311.50p 297.50p 311.00p 282655
18/06/2021 308.00p 316.00p 300.00p 302.50p 3288414
17/06/2021 308.00p 317.50p 308.00p 315.00p 304060
16/06/2021 324.00p 324.00p 309.00p 315.50p 403076
15/06/2021 314.00p 324.00p 314.00p 321.00p 309731
14/06/2021 319.50p 322.50p 318.50p 318.50p 142335
11/06/2021 318.00p 320.00p 317.50p 319.50p 233852
10/06/2021 323.00p 323.00p 315.50p 318.00p 947184
09/06/2021 326.50p 330.50p 323.00p 323.00p 238830
08/06/2021 330.00p 330.00p 320.49p 327.00p 208109
07/06/2021 324.00p 328.50p 321.50p 325.00p 187972
04/06/2021 324.00p 330.00p 324.00p 324.00p 222989
03/06/2021 322.50p 328.50p 317.50p 325.00p 578764
02/06/2021 314.00p 317.50p 309.59p 315.00p 200949
01/06/2021 313.00p 316.00p 305.50p 310.00p 349167
28/05/2021 296.00p 310.00p 296.00p 306.00p 219590
27/05/2021 299.00p 303.50p 297.00p 302.00p 546553
26/05/2021 288.50p 301.00p 288.50p 297.50p 197984
25/05/2021 295.00p 297.00p 291.00p 294.50p 266945
24/05/2021 287.50p 294.50p 284.00p 290.00p 182086
21/05/2021 274.50p 284.50p 274.50p 281.00p 222993
20/05/2021 278.00p 285.50p 278.00p 281.00p 104121
19/05/2021 281.50p 285.00p 279.50p 284.50p 270779
18/05/2021 287.50p 288.50p 282.50p 284.50p 118461
17/05/2021 280.00p 290.18p 280.00p 285.00p 88305
14/05/2021 280.00p 289.50p 280.00p 285.00p 218036
13/05/2021 291.00p 293.00p 283.04p 285.00p 357513
12/05/2021 299.00p 299.50p 290.50p 293.50p 543851
11/05/2021 289.00p 295.00p 287.00p 295.00p 293986
10/05/2021 295.00p 298.50p 290.00p 295.00p 280988
07/05/2021 296.00p 296.25p 288.00p 293.00p 228478
06/05/2021 292.50p 292.50p 286.50p 290.00p 220819
05/05/2021 283.00p 291.50p 282.00p 285.50p 456938
04/05/2021 299.00p 303.00p 289.00p 289.00p 419590
30/04/2021 305.00p 305.00p 295.50p 298.00p 511168
29/04/2021 311.00p 311.00p 297.00p 298.00p 309016
28/04/2021 318.00p 318.00p 303.50p 306.00p 253901
27/04/2021 317.00p 317.63p 308.50p 310.50p 403190
26/04/2021 315.00p 315.00p 306.50p 315.00p 338825
23/04/2021 318.50p 318.50p 305.50p 308.50p 934755
22/04/2021 300.00p 314.44p 299.00p 312.00p 1499962
21/04/2021 296.50p 301.58p 295.00p 297.00p 693464
20/04/2021 295.00p 297.00p 294.00p 296.00p 910697
19/04/2021 292.00p 302.50p 292.00p 297.50p 762914
16/04/2021 290.00p 301.00p 284.00p 298.50p 1651639
15/04/2021 308.00p 313.38p 300.50p 308.00p 237901
14/04/2021 304.00p 304.00p 297.50p 301.00p 778508
13/04/2021 290.00p 306.00p 290.00p 298.50p 211208
12/04/2021 295.50p 301.00p 288.50p 296.50p 164240
09/04/2021 283.50p 291.50p 283.50p 290.00p 86330
08/04/2021 282.00p 291.00p 281.00p 290.50p 252235
07/04/2021 280.50p 287.50p 279.00p 282.00p 150893
06/04/2021 276.00p 293.00p 276.00p 285.50p 254879
01/04/2021 263.50p 275.00p 263.50p 274.00p 115783
31/03/2021 271.50p 274.70p 269.40p 270.00p 209745
30/03/2021 265.30p 275.10p 264.75p 273.00p 123061
29/03/2021 270.10p 270.10p 262.05p 267.00p 146964
26/03/2021 267.05p 271.60p 258.61p 264.00p 208281
25/03/2021 262.20p 262.20p 254.45p 261.55p 207223
24/03/2021 253.50p 258.50p 251.15p 256.00p 379045
23/03/2021 271.50p 274.85p 258.42p 258.50p 249988
22/03/2021 263.30p 265.80p 257.30p 262.00p 202190
19/03/2021 261.30p 266.50p 255.90p 256.55p 884938
18/03/2021 271.00p 279.90p 266.70p 266.70p 549107
17/03/2021 283.00p 287.36p 263.60p 269.50p 602027
16/03/2021 294.50p 302.90p 281.25p 283.15p 316698
15/03/2021 298.60p 304.97p 292.80p 292.80p 561747
12/03/2021 288.20p 294.45p 286.50p 291.50p 1384550
11/03/2021 290.00p 297.05p 288.35p 295.40p 1043397
10/03/2021 275.00p 292.55p 275.00p 285.85p 730670
09/03/2021 277.70p 287.50p 276.91p 285.65p 738662
08/03/2021 275.90p 283.10p 269.25p 283.10p 399327
05/03/2021 267.65p 277.20p 265.93p 270.75p 344354
04/03/2021 276.55p 276.60p 267.50p 270.05p 235480
03/03/2021 273.45p 273.55p 267.35p 270.00p 189496
02/03/2021 270.10p 273.10p 267.60p 267.60p 128332
01/03/2021 272.85p 277.95p 267.11p 270.00p 118150
26/02/2021 262.00p 268.10p 259.90p 265.40p 348201

*Close Price adjusted for both dividends and splits