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
25/02/2021 274.00p 278.05p 263.10p 263.10p 239152
24/02/2021 274.35p 277.65p 267.00p 269.10p 206774
23/02/2021 277.25p 277.45p 267.25p 267.85p 301219
22/02/2021 262.70p 272.35p 262.70p 270.65p 166295
19/02/2021 268.35p 275.25p 265.70p 269.10p 280869
18/02/2021 280.75p 283.75p 267.97p 274.00p 966922
17/02/2021 281.90p 285.00p 272.45p 275.00p 117017
16/02/2021 280.90p 284.00p 274.20p 281.35p 276315
15/02/2021 268.65p 278.90p 265.20p 277.10p 244587
12/02/2021 269.95p 272.50p 261.65p 266.85p 222831
11/02/2021 268.00p 272.35p 264.00p 267.50p 109497
10/02/2021 268.85p 270.70p 263.70p 267.30p 166561
09/02/2021 271.25p 272.05p 256.35p 266.00p 191126
08/02/2021 267.85p 274.45p 262.25p 268.10p 95956
05/02/2021 266.40p 270.05p 258.60p 265.80p 210137
04/02/2021 265.05p 265.68p 255.35p 259.35p 270211
03/02/2021 261.00p 267.00p 255.42p 266.50p 327758
02/02/2021 248.65p 260.50p 247.27p 260.50p 203453
01/02/2021 247.60p 259.50p 243.95p 253.10p 259623
29/01/2021 238.40p 254.00p 235.60p 253.40p 470958
28/01/2021 234.65p 244.15p 231.75p 241.05p 482551
27/01/2021 244.00p 245.60p 230.95p 240.00p 166981
26/01/2021 226.20p 242.65p 226.20p 242.65p 418713
25/01/2021 240.00p 250.13p 229.10p 230.30p 422824
22/01/2021 252.50p 253.45p 233.55p 235.25p 161353
21/01/2021 250.00p 252.75p 243.05p 246.50p 306814
20/01/2021 233.65p 247.50p 232.58p 245.00p 787876
19/01/2021 234.95p 238.00p 230.55p 233.35p 112765
18/01/2021 237.55p 237.55p 231.00p 233.85p 65847
15/01/2021 238.85p 242.65p 226.85p 231.90p 160477
14/01/2021 230.05p 241.20p 230.05p 232.70p 170956
13/01/2021 242.70p 242.70p 233.25p 236.05p 120152
12/01/2021 232.75p 241.75p 229.05p 238.00p 191855
11/01/2021 245.75p 248.45p 227.25p 227.25p 294477
08/01/2021 246.65p 250.00p 238.95p 239.90p 204303
07/01/2021 246.65p 250.00p 237.60p 243.25p 175065
06/01/2021 241.60p 249.55p 240.60p 243.30p 406944
05/01/2021 237.55p 251.55p 229.00p 243.95p 331149
04/01/2021 250.00p 254.20p 240.35p 243.45p 121771
31/12/2020 238.90p 247.25p 233.30p 245.20p 198078
30/12/2020 246.75p 249.65p 241.30p 241.30p 179415
24/12/2020 248.45p 248.45p 240.00p 240.00p 171556
23/12/2020 243.50p 249.95p 232.50p 240.80p 162047
22/12/2020 235.95p 244.55p 234.55p 237.75p 70410
21/12/2020 245.50p 245.80p 231.00p 238.15p 862029
18/12/2020 245.00p 251.60p 236.57p 251.60p 437293
17/12/2020 232.50p 246.55p 232.50p 245.00p 431971
16/12/2020 233.95p 243.80p 231.25p 240.00p 495160
15/12/2020 230.25p 233.75p 227.15p 232.00p 164965
14/12/2020 237.05p 237.05p 228.00p 229.55p 72784
11/12/2020 232.55p 236.45p 228.10p 232.70p 226285
10/12/2020 227.85p 239.85p 227.85p 235.40p 201297
09/12/2020 237.50p 241.00p 235.45p 235.45p 132705
08/12/2020 247.75p 249.20p 235.35p 240.70p 165085
07/12/2020 251.15p 251.15p 238.00p 242.80p 188116
04/12/2020 240.00p 247.20p 232.53p 245.70p 299181
03/12/2020 235.50p 248.30p 230.25p 241.35p 237591
02/12/2020 220.00p 235.40p 217.24p 235.40p 573013
01/12/2020 228.40p 228.40p 215.30p 222.50p 231548
30/11/2020 228.95p 232.95p 219.00p 220.70p 375484
27/11/2020 226.25p 232.40p 217.25p 232.40p 241703
26/11/2020 225.00p 226.15p 215.00p 222.85p 148584
25/11/2020 225.00p 225.55p 221.30p 223.00p 196787
24/11/2020 228.45p 228.45p 221.35p 225.00p 178847
23/11/2020 224.75p 224.80p 215.55p 223.45p 651744
20/11/2020 224.80p 224.80p 215.00p 218.50p 411575
19/11/2020 221.75p 225.08p 218.85p 220.00p 142566
18/11/2020 220.90p 226.00p 220.81p 223.75p 961842
17/11/2020 218.65p 225.30p 217.15p 224.95p 229204
16/11/2020 222.00p 225.00p 215.25p 218.10p 162582
13/11/2020 216.15p 221.75p 216.15p 220.00p 440053
12/11/2020 222.00p 222.00p 215.00p 219.00p 284090
10/11/2020 217.35p 223.15p 212.30p 216.05p 530239
09/11/2020 227.30p 227.30p 213.40p 214.80p 325109
06/11/2020 217.05p 223.70p 213.05p 218.65p 246271
05/11/2020 198.30p 215.55p 196.12p 211.90p 1324989
04/11/2020 193.94p 199.44p 192.52p 193.98p 417890
03/11/2020 198.72p 201.05p 192.78p 197.48p 179243
02/11/2020 194.90p 195.74p 191.00p 193.00p 374690
30/10/2020 192.48p 196.12p 191.90p 192.00p 326432
29/10/2020 203.80p 203.80p 192.06p 195.00p 192678
28/10/2020 193.00p 197.90p 192.66p 194.80p 202436
27/10/2020 201.50p 204.40p 195.56p 197.60p 146923
26/10/2020 195.30p 201.85p 195.30p 200.45p 91629
23/10/2020 198.14p 204.65p 192.92p 198.06p 213055
22/10/2020 186.12p 196.82p 186.12p 192.98p 358655
21/10/2020 189.92p 196.10p 187.20p 189.88p 101811
20/10/2020 193.66p 194.38p 186.92p 191.00p 274089
19/10/2020 191.12p 194.02p 183.76p 190.64p 134517
16/10/2020 192.62p 195.90p 184.84p 190.04p 345553
15/10/2020 177.02p 193.22p 177.00p 189.80p 407095
14/10/2020 173.90p 180.91p 173.90p 178.80p 395162
13/10/2020 179.66p 179.66p 172.26p 175.10p 217846
12/10/2020 175.16p 181.46p 171.36p 180.16p 165388
09/10/2020 177.00p 179.89p 169.50p 172.02p 150364
08/10/2020 172.00p 179.40p 172.00p 175.00p 1307205
07/10/2020 169.12p 176.76p 168.52p 173.78p 373046
06/10/2020 160.48p 168.60p 160.48p 168.60p 131587
05/10/2020 157.60p 164.14p 157.60p 160.06p 106435
02/10/2020 154.76p 156.84p 152.52p 156.20p 161143
01/10/2020 153.48p 158.00p 149.70p 156.32p 129807
30/09/2020 148.30p 157.16p 146.88p 153.92p 260195
29/09/2020 148.26p 149.98p 141.22p 148.44p 146858
28/09/2020 145.16p 148.20p 142.94p 145.16p 201796
25/09/2020 137.00p 144.68p 133.04p 144.40p 383251
24/09/2020 141.26p 144.68p 132.14p 136.00p 317718
23/09/2020 140.10p 140.60p 132.10p 137.92p 1777171
22/09/2020 133.60p 143.50p 129.00p 135.08p 1243222
21/09/2020 138.82p 148.64p 133.28p 136.14p 472409
18/09/2020 151.66p 154.98p 136.08p 140.50p 765030
17/09/2020 150.46p 155.06p 142.61p 148.06p 332979
16/09/2020 151.22p 158.08p 150.84p 154.40p 682661
15/09/2020 156.46p 159.58p 153.66p 155.00p 609304
14/09/2020 152.94p 157.00p 148.54p 156.18p 398317
11/09/2020 157.82p 159.98p 152.00p 153.58p 450917
10/09/2020 159.98p 159.98p 153.30p 153.32p 723616
09/09/2020 160.34p 160.34p 155.12p 156.34p 1196695
08/09/2020 158.00p 159.32p 155.00p 158.00p 317365
07/09/2020 158.40p 160.36p 155.30p 155.56p 133728
04/09/2020 162.96p 162.96p 156.12p 156.84p 1056546
03/09/2020 154.42p 164.32p 152.76p 156.40p 554295
02/09/2020 159.38p 167.11p 155.82p 158.38p 223798
01/09/2020 159.00p 160.14p 151.92p 157.20p 291984
28/08/2020 159.00p 160.00p 157.08p 157.66p 790385
27/08/2020 163.64p 167.94p 157.76p 160.00p 245826
26/08/2020 165.00p 167.04p 161.20p 163.00p 211335
25/08/2020 162.30p 172.48p 161.00p 162.90p 142645
24/08/2020 170.00p 172.90p 167.30p 167.92p 146935
21/08/2020 170.60p 175.80p 168.00p 170.00p 264938
20/08/2020 181.00p 183.80p 165.20p 170.20p 462464
19/08/2020 186.40p 194.80p 180.56p 185.20p 192122
18/08/2020 172.00p 190.02p 172.00p 182.00p 1649268
17/08/2020 171.80p 178.60p 171.60p 176.20p 178171
14/08/2020 173.00p 180.60p 172.00p 176.00p 154533
13/08/2020 182.20p 184.80p 173.04p 176.80p 212217
12/08/2020 179.60p 184.20p 175.80p 181.00p 151527
11/08/2020 179.60p 186.40p 176.20p 179.20p 292336
10/08/2020 177.20p 183.60p 175.00p 178.00p 204740
07/08/2020 171.60p 182.00p 171.60p 177.00p 178615
06/08/2020 175.00p 183.20p 172.00p 177.00p 189223
05/08/2020 180.20p 183.00p 174.60p 175.00p 109421
04/08/2020 177.20p 182.20p 176.00p 176.00p 133527
03/08/2020 176.60p 184.20p 172.00p 175.00p 104479
31/07/2020 179.20p 180.80p 170.60p 174.00p 136731
30/07/2020 178.00p 179.20p 170.80p 176.40p 166752
29/07/2020 178.60p 191.80p 174.80p 179.60p 125622
28/07/2020 174.20p 182.00p 174.20p 178.60p 87263
27/07/2020 182.80p 182.80p 171.67p 176.40p 193140
24/07/2020 187.00p 187.00p 178.00p 181.80p 96060
23/07/2020 181.00p 194.60p 181.00p 186.60p 429356
22/07/2020 195.80p 195.80p 178.80p 182.80p 300027
21/07/2020 185.80p 199.00p 185.20p 193.00p 280320
20/07/2020 176.80p 184.80p 173.80p 183.20p 110526
17/07/2020 183.20p 189.20p 172.40p 178.60p 287862
16/07/2020 175.80p 188.00p 174.00p 187.60p 211557
15/07/2020 170.60p 187.40p 169.80p 175.80p 302412
14/07/2020 178.80p 183.60p 170.40p 177.00p 206324
13/07/2020 180.20p 188.53p 175.00p 183.00p 98835
10/07/2020 169.40p 186.20p 169.40p 181.20p 325249
09/07/2020 179.20p 185.00p 173.80p 173.80p 174843
08/07/2020 176.20p 186.27p 173.51p 182.80p 222532
07/07/2020 185.00p 194.40p 179.17p 180.20p 187631
06/07/2020 185.60p 191.80p 178.80p 184.40p 223040
03/07/2020 188.80p 192.40p 182.40p 188.80p 122729
02/07/2020 185.20p 190.60p 181.80p 184.00p 67106
01/07/2020 189.80p 192.80p 177.40p 185.20p 160217
29/06/2020 190.60p 191.60p 183.20p 191.60p 84360
26/06/2020 180.80p 189.87p 180.20p 185.00p 121127
25/06/2020 180.60p 182.20p 171.20p 181.00p 112022
24/06/2020 189.40p 190.00p 177.80p 184.00p 223325
23/06/2020 183.60p 194.80p 181.20p 185.00p 166360
22/06/2020 184.60p 188.00p 175.20p 180.00p 355542
19/06/2020 171.40p 188.40p 171.40p 188.40p 714161
18/06/2020 171.60p 184.47p 171.20p 174.60p 221214
17/06/2020 179.00p 182.40p 168.80p 175.00p 272653
16/06/2020 175.80p 185.20p 171.60p 175.00p 176820
15/06/2020 167.80p 174.00p 161.60p 171.80p 215823
12/06/2020 169.40p 178.95p 164.40p 170.00p 390376
11/06/2020 175.00p 184.60p 168.00p 173.60p 401301
10/06/2020 186.40p 203.00p 180.40p 183.60p 320648
09/06/2020 202.00p 202.00p 188.00p 189.80p 420463
08/06/2020 198.00p 213.50p 194.00p 197.60p 910896
05/06/2020 199.20p 205.00p 195.03p 200.00p 416222
04/06/2020 198.20p 203.00p 192.75p 198.80p 137575
03/06/2020 193.40p 200.00p 192.40p 198.00p 1159634
02/06/2020 194.40p 205.00p 194.00p 197.00p 173573
01/06/2020 186.00p 197.60p 184.00p 195.00p 232576
29/05/2020 194.00p 199.00p 186.00p 191.40p 391428
28/05/2020 193.20p 195.00p 189.20p 192.60p 241101
27/05/2020 192.20p 196.20p 186.60p 192.00p 305645
26/05/2020 180.00p 193.00p 178.40p 188.00p 524841
22/05/2020 174.80p 180.40p 170.40p 178.80p 194673
21/05/2020 176.00p 181.80p 174.60p 179.40p 163106
20/05/2020 181.00p 181.00p 172.60p 176.20p 240738
19/05/2020 172.00p 180.80p 172.00p 180.20p 144690
18/05/2020 174.00p 182.00p 166.00p 176.60p 167892
15/05/2020 164.80p 174.20p 161.60p 170.00p 171866
14/05/2020 171.20p 171.20p 153.80p 163.80p 439498
13/05/2020 173.60p 182.60p 166.80p 170.00p 300644
12/05/2020 172.00p 176.40p 170.20p 174.00p 277965

*Close Price adjusted for both dividends and splits