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
11/05/2020 174.60p 178.20p 166.20p 176.00p 459410
07/05/2020 169.40p 181.00p 163.80p 170.60p 336995
06/05/2020 167.00p 177.21p 158.60p 165.40p 455535
05/05/2020 155.40p 171.96p 154.80p 171.00p 315174
01/05/2020 155.80p 166.80p 151.40p 160.00p 172749
30/04/2020 150.00p 160.20p 147.88p 159.60p 3780953
29/04/2020 143.80p 152.40p 142.00p 148.00p 1120330
28/04/2020 141.80p 149.96p 137.57p 142.00p 159426
27/04/2020 144.80p 146.80p 137.80p 142.00p 197673
24/04/2020 144.00p 146.40p 138.80p 140.00p 184943
23/04/2020 140.00p 146.20p 130.20p 140.00p 415419
22/04/2020 131.20p 142.80p 131.20p 140.00p 775409
21/04/2020 150.00p 151.40p 130.20p 134.00p 228718
20/04/2020 148.40p 154.80p 143.00p 146.60p 400605
17/04/2020 159.80p 159.80p 140.80p 146.20p 531989
16/04/2020 175.80p 176.00p 155.00p 156.40p 434385
15/04/2020 172.60p 178.00p 166.80p 173.20p 297123
14/04/2020 169.20p 178.20p 169.20p 175.00p 388434
09/04/2020 167.40p 177.00p 165.40p 170.60p 462582
08/04/2020 160.00p 168.60p 155.20p 168.40p 420034
07/04/2020 150.00p 167.40p 150.00p 158.40p 428525
06/04/2020 137.80p 151.00p 137.80p 146.60p 193491
03/04/2020 139.00p 142.00p 130.20p 136.40p 195569
02/04/2020 145.40p 145.40p 130.20p 137.00p 209537
01/04/2020 145.00p 147.00p 136.26p 142.00p 332399
31/03/2020 140.40p 154.00p 138.80p 147.00p 332625
30/03/2020 153.00p 159.60p 138.00p 138.00p 1552419
27/03/2020 185.60p 186.00p 153.56p 155.00p 990883
26/03/2020 172.80p 188.60p 164.60p 188.60p 279213
25/03/2020 162.80p 172.60p 156.40p 168.80p 347258
24/03/2020 145.00p 161.00p 145.00p 159.40p 227156
23/03/2020 141.40p 153.60p 140.20p 140.20p 395563
20/03/2020 131.00p 154.00p 131.00p 144.80p 5795550
19/03/2020 125.60p 131.80p 125.00p 128.00p 724754
18/03/2020 135.00p 136.00p 117.80p 122.80p 590174
17/03/2020 133.00p 141.20p 123.00p 136.60p 471306
16/03/2020 145.00p 146.80p 125.20p 130.00p 632095
13/03/2020 150.00p 162.40p 143.80p 150.40p 564320
12/03/2020 170.40p 173.40p 146.60p 148.40p 300352
11/03/2020 166.60p 176.00p 166.60p 174.60p 466679
10/03/2020 169.80p 180.60p 169.40p 169.80p 441745
09/03/2020 182.20p 184.72p 169.20p 170.20p 549460
06/03/2020 190.80p 196.80p 182.20p 186.60p 319209
05/03/2020 205.00p 208.00p 190.60p 194.20p 324067
04/03/2020 192.00p 205.50p 192.00p 205.50p 494188
03/03/2020 194.20p 197.60p 191.40p 195.40p 573362
02/03/2020 206.00p 211.00p 189.80p 190.00p 548692
28/02/2020 212.00p 212.00p 194.00p 201.50p 476143
27/02/2020 214.00p 214.00p 201.00p 205.00p 322229
26/02/2020 208.00p 215.00p 208.00p 209.00p 464850
25/02/2020 229.50p 229.50p 212.00p 213.00p 453428
24/02/2020 236.50p 237.50p 224.50p 225.00p 410406
21/02/2020 239.50p 239.50p 231.50p 232.50p 278400
20/02/2020 233.50p 239.00p 232.78p 236.00p 208944
19/02/2020 233.50p 234.00p 227.50p 233.50p 172460
18/02/2020 232.00p 235.96p 227.00p 230.50p 155359
17/02/2020 238.50p 238.50p 232.00p 235.50p 224090
14/02/2020 246.00p 246.00p 232.50p 235.00p 200284
13/02/2020 249.50p 250.13p 238.00p 240.50p 286225
12/02/2020 239.50p 249.00p 238.50p 248.50p 320633
11/02/2020 236.50p 240.00p 232.00p 235.50p 409928
10/02/2020 234.00p 238.00p 232.50p 235.00p 192349
07/02/2020 235.00p 240.00p 232.50p 234.00p 298401
06/02/2020 248.00p 248.50p 238.00p 240.50p 133801
05/02/2020 245.50p 248.50p 242.50p 244.00p 265090
04/02/2020 242.00p 251.50p 241.00p 247.50p 330622
03/02/2020 232.00p 240.50p 232.00p 237.00p 227290
31/01/2020 243.00p 243.00p 235.00p 237.00p 434476
30/01/2020 243.50p 243.50p 235.00p 237.50p 407379
29/01/2020 238.50p 239.50p 231.50p 239.50p 410887
28/01/2020 238.00p 238.00p 230.75p 233.50p 339395
27/01/2020 237.00p 243.58p 228.50p 232.50p 834592
24/01/2020 236.50p 240.50p 236.00p 237.50p 106145
23/01/2020 237.50p 242.00p 235.50p 238.50p 243632
22/01/2020 239.00p 241.00p 235.30p 237.50p 267142
21/01/2020 240.00p 243.00p 235.50p 238.00p 88389
20/01/2020 241.50p 243.50p 238.00p 242.50p 96656
17/01/2020 236.00p 240.50p 236.00p 239.00p 182732
16/01/2020 248.00p 248.00p 236.30p 240.50p 520694
15/01/2020 250.00p 251.00p 247.50p 248.00p 634830
14/01/2020 246.50p 253.50p 245.40p 250.00p 777637
13/01/2020 252.50p 254.00p 251.00p 253.00p 543789
10/01/2020 261.50p 262.50p 252.50p 253.00p 411498
09/01/2020 265.50p 265.50p 260.00p 262.50p 233075
08/01/2020 267.50p 269.50p 257.50p 262.50p 181827
07/01/2020 265.50p 270.20p 262.50p 267.50p 335687
06/01/2020 278.00p 282.00p 260.50p 264.00p 341311
03/01/2020 265.50p 277.00p 261.50p 273.00p 262549
02/01/2020 260.00p 265.50p 257.00p 264.50p 259264
31/12/2019 250.50p 266.00p 249.50p 266.00p 208253
30/12/2019 252.00p 253.00p 248.00p 248.00p 91629
27/12/2019 251.00p 256.00p 247.00p 252.00p 154441
24/12/2019 243.00p 252.00p 243.00p 249.50p 118394
23/12/2019 259.50p 259.50p 244.50p 247.50p 175677
20/12/2019 247.50p 256.50p 246.50p 256.50p 747894
19/12/2019 248.00p 249.00p 246.00p 247.00p 195530
18/12/2019 245.00p 247.50p 242.31p 246.00p 200710
17/12/2019 243.00p 243.00p 238.00p 243.00p 341987
16/12/2019 244.00p 246.00p 240.00p 243.50p 322632
13/12/2019 244.00p 252.00p 240.50p 242.50p 490755
12/12/2019 233.50p 241.00p 233.00p 239.00p 253737
11/12/2019 231.00p 237.00p 229.00p 236.00p 199386
10/12/2019 240.00p 243.09p 228.50p 231.00p 178591
09/12/2019 231.00p 239.50p 231.00p 237.00p 1598968
06/12/2019 232.50p 233.50p 226.00p 230.50p 369049
05/12/2019 238.00p 238.00p 229.00p 229.00p 487425
04/12/2019 228.00p 234.00p 228.00p 233.00p 2126855
03/12/2019 229.00p 234.00p 227.50p 231.50p 938646
02/12/2019 230.50p 230.50p 223.00p 228.50p 395631
29/11/2019 235.50p 240.00p 224.82p 226.50p 417751
28/11/2019 225.50p 241.00p 222.50p 236.00p 336894
27/11/2019 219.00p 223.50p 217.00p 223.50p 388178
26/11/2019 213.50p 222.50p 211.50p 218.50p 5010004
25/11/2019 217.50p 218.50p 215.00p 218.50p 391513
22/11/2019 213.00p 216.00p 211.50p 216.00p 480955
21/11/2019 208.00p 216.50p 206.50p 213.00p 269474
20/11/2019 214.00p 215.00p 210.00p 211.50p 174427
19/11/2019 215.50p 218.00p 213.00p 214.00p 211550
18/11/2019 213.00p 218.00p 213.00p 215.50p 157904
15/11/2019 217.00p 218.00p 214.50p 218.00p 327187
14/11/2019 219.50p 219.50p 212.48p 215.00p 106714
13/11/2019 212.50p 215.00p 211.00p 215.00p 177224
12/11/2019 223.50p 223.50p 212.50p 215.00p 487629
11/11/2019 218.50p 226.00p 218.50p 223.00p 371570
08/11/2019 204.00p 221.55p 204.00p 220.50p 719236
07/11/2019 205.00p 216.50p 197.00p 209.00p 531409
06/11/2019 198.20p 204.00p 197.40p 201.50p 75074
05/11/2019 196.40p 203.50p 195.00p 202.00p 263257
04/11/2019 192.00p 194.60p 188.40p 194.00p 188041
01/11/2019 188.00p 191.20p 183.60p 190.60p 2669756
31/10/2019 185.20p 185.40p 182.00p 184.00p 100803
30/10/2019 183.80p 187.40p 179.80p 183.80p 311557
29/10/2019 188.60p 188.60p 185.00p 187.00p 121591
28/10/2019 187.60p 188.58p 182.00p 187.40p 238127
25/10/2019 190.00p 190.20p 186.60p 187.60p 2844660
24/10/2019 190.00p 190.00p 186.60p 190.00p 968669
23/10/2019 186.60p 189.80p 185.40p 188.40p 1003019
22/10/2019 183.60p 191.00p 183.60p 189.60p 230527
21/10/2019 183.40p 191.00p 183.40p 188.00p 272672
18/10/2019 187.20p 193.20p 185.20p 191.00p 190091
17/10/2019 190.80p 190.80p 187.73p 188.60p 234950
16/10/2019 190.80p 191.40p 188.20p 189.80p 166647
15/10/2019 188.00p 191.00p 184.00p 189.40p 187246
14/10/2019 190.00p 192.09p 186.20p 188.00p 129720
11/10/2019 180.40p 197.20p 178.60p 190.00p 342606
10/10/2019 177.20p 181.68p 173.80p 180.00p 95118
09/10/2019 172.20p 180.00p 172.20p 177.60p 44424
08/10/2019 181.80p 185.95p 173.20p 176.40p 1545504
07/10/2019 190.20p 190.20p 179.00p 183.60p 81785
04/10/2019 187.60p 192.20p 181.40p 186.00p 157833
03/10/2019 184.20p 188.80p 178.60p 183.60p 129160
02/10/2019 194.20p 194.20p 182.80p 184.80p 145148
01/10/2019 192.40p 196.20p 188.00p 193.80p 73190
30/09/2019 188.80p 201.00p 188.80p 193.00p 150057
27/09/2019 190.40p 192.00p 184.00p 192.00p 172167
26/09/2019 188.20p 192.40p 186.00p 186.20p 1579405
25/09/2019 190.60p 193.20p 185.80p 191.20p 208315
24/09/2019 197.20p 202.40p 190.76p 192.20p 2366917
23/09/2019 207.50p 208.11p 196.20p 198.20p 1308233
20/09/2019 198.80p 207.50p 196.00p 207.50p 810548
19/09/2019 196.00p 200.00p 194.21p 198.20p 171972
18/09/2019 194.20p 194.20p 187.40p 192.20p 66396
17/09/2019 192.00p 196.00p 190.80p 192.00p 58803
16/09/2019 193.60p 197.29p 191.60p 195.40p 189733
13/09/2019 193.00p 194.08p 189.13p 192.40p 119425
12/09/2019 184.80p 189.40p 180.00p 189.40p 111371
11/09/2019 178.20p 191.20p 176.00p 182.60p 262787
10/09/2019 173.80p 175.00p 169.80p 175.00p 263862
09/09/2019 170.80p 174.80p 168.30p 173.00p 198265
06/09/2019 172.80p 173.80p 169.80p 171.80p 189692
05/09/2019 169.00p 174.20p 165.00p 172.80p 144242
04/09/2019 170.00p 175.20p 168.80p 170.80p 161602
03/09/2019 168.20p 169.40p 165.00p 169.40p 194551
02/09/2019 168.00p 169.60p 164.40p 168.40p 155835
30/08/2019 163.60p 166.40p 163.00p 165.80p 330054
29/08/2019 167.00p 167.00p 163.80p 166.00p 95662
28/08/2019 165.00p 167.03p 162.00p 164.20p 788010
27/08/2019 175.80p 175.80p 162.20p 165.40p 524937
23/08/2019 177.60p 180.80p 174.40p 178.40p 266933
22/08/2019 162.60p 177.00p 162.60p 176.00p 933062
21/08/2019 158.60p 164.60p 158.60p 162.80p 143048
20/08/2019 159.00p 163.40p 157.60p 162.00p 4485697
19/08/2019 157.60p 162.20p 153.60p 160.00p 547696
16/08/2019 154.00p 159.40p 152.40p 157.00p 290431
15/08/2019 162.20p 162.20p 151.28p 155.20p 313658
14/08/2019 156.80p 161.00p 156.60p 160.80p 240098
13/08/2019 162.20p 165.20p 152.40p 160.00p 339161
12/08/2019 170.60p 170.60p 160.40p 165.40p 458759
09/08/2019 172.20p 172.20p 163.00p 166.40p 600451
08/08/2019 193.00p 195.72p 164.20p 167.40p 2247211
07/08/2019 198.20p 199.00p 195.00p 196.80p 404238
06/08/2019 192.60p 201.50p 192.60p 195.60p 1488489
05/08/2019 193.00p 196.60p 193.00p 195.00p 515668
02/08/2019 197.60p 198.20p 193.80p 195.80p 316142
01/08/2019 195.20p 200.50p 193.60p 196.60p 251429
31/07/2019 196.60p 200.00p 196.20p 196.40p 91619
30/07/2019 199.00p 200.52p 196.80p 198.20p 1066288
29/07/2019 200.00p 201.50p 196.80p 199.40p 552880
26/07/2019 206.50p 208.00p 199.20p 202.00p 582473
25/07/2019 201.50p 205.50p 198.20p 203.50p 543398

*Close Price adjusted for both dividends and splits