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
08/10/2018 240.00p 243.15p 213.15p 214.80p 328599
05/10/2018 240.00p 248.00p 240.00p 240.00p 55413
04/10/2018 250.40p 250.40p 240.20p 241.80p 120089
03/10/2018 247.20p 253.56p 247.20p 249.20p 71486
02/10/2018 250.00p 253.00p 247.80p 247.80p 1422416
01/10/2018 251.40p 252.00p 248.00p 252.00p 40592
28/09/2018 248.00p 251.20p 248.00p 248.00p 184231
27/09/2018 259.00p 259.00p 252.00p 252.00p 42065
26/09/2018 254.00p 258.00p 252.00p 253.20p 134448
25/09/2018 258.00p 263.00p 255.00p 256.80p 113409
24/09/2018 258.60p 265.00p 258.60p 260.00p 156489
21/09/2018 261.40p 270.75p 260.00p 265.00p 513978
20/09/2018 265.00p 267.80p 262.00p 267.80p 95378
19/09/2018 270.00p 272.50p 265.00p 266.00p 327854
18/09/2018 268.00p 274.00p 268.00p 270.00p 102674
17/09/2018 272.00p 275.00p 271.00p 274.60p 107370
14/09/2018 272.00p 274.00p 272.00p 272.80p 40313
13/09/2018 271.20p 274.65p 271.00p 272.40p 128706
12/09/2018 262.60p 277.00p 262.60p 274.00p 854981
11/09/2018 278.00p 278.00p 271.00p 276.40p 137499
10/09/2018 284.00p 284.00p 277.00p 278.00p 58420
07/09/2018 277.00p 280.00p 274.40p 277.00p 104933
06/09/2018 280.00p 280.00p 277.20p 279.20p 77407
05/09/2018 281.80p 281.80p 273.20p 280.00p 67381
04/09/2018 293.80p 293.80p 274.60p 279.20p 67139
03/09/2018 288.20p 290.00p 285.00p 290.00p 34521
31/08/2018 291.60p 295.11p 283.00p 288.00p 153689
30/08/2018 276.40p 292.60p 276.40p 290.00p 224419
29/08/2018 287.20p 291.82p 275.00p 276.20p 379134
28/08/2018 262.40p 282.00p 262.40p 281.20p 122340
24/08/2018 269.60p 269.60p 262.00p 269.60p 24360
23/08/2018 258.20p 269.60p 255.00p 265.20p 19582
22/08/2018 267.40p 272.80p 266.20p 267.00p 38647
21/08/2018 266.20p 268.20p 257.00p 267.20p 111589
20/08/2018 266.00p 268.00p 265.00p 266.80p 106585
17/08/2018 262.00p 271.60p 260.00p 265.80p 99774
16/08/2018 258.20p 270.00p 258.20p 265.60p 55446
15/08/2018 262.20p 270.00p 262.00p 268.00p 51306
14/08/2018 272.00p 272.00p 267.00p 268.60p 94904
13/08/2018 266.00p 270.00p 266.00p 269.80p 40975
10/08/2018 272.00p 272.00p 268.00p 268.00p 38429
09/08/2018 268.00p 270.00p 266.00p 268.00p 69950
08/08/2018 256.00p 276.00p 256.00p 270.00p 121375
07/08/2018 252.00p 256.00p 250.00p 250.00p 21830
06/08/2018 254.00p 256.00p 250.00p 252.00p 16769
03/08/2018 252.00p 258.00p 248.00p 254.00p 60612
02/08/2018 256.00p 258.00p 248.00p 258.00p 20883
01/08/2018 258.00p 258.00p 250.00p 258.00p 25716
31/07/2018 264.00p 266.00p 256.00p 258.00p 163277
30/07/2018 260.00p 264.00p 256.00p 264.00p 27262
27/07/2018 256.00p 264.00p 256.00p 262.00p 23987
26/07/2018 260.00p 264.00p 250.00p 260.00p 89393
25/07/2018 254.00p 264.00p 254.00p 260.00p 23263
24/07/2018 252.00p 260.00p 252.00p 258.00p 55779
23/07/2018 244.00p 258.00p 242.00p 256.00p 17696
20/07/2018 244.00p 250.00p 242.00p 246.00p 320118
19/07/2018 246.00p 250.00p 244.00p 248.00p 56510
18/07/2018 254.00p 254.00p 244.00p 250.00p 96276
17/07/2018 252.00p 258.00p 250.00p 252.00p 33777
16/07/2018 252.00p 257.70p 252.00p 254.00p 56649
13/07/2018 260.00p 260.00p 252.00p 252.00p 15092
12/07/2018 252.00p 258.00p 248.00p 256.00p 73397
11/07/2018 258.00p 260.00p 256.00p 256.00p 44181
10/07/2018 258.00p 262.00p 258.00p 260.00p 189708
09/07/2018 258.00p 260.00p 256.00p 258.00p 16602
06/07/2018 262.00p 262.00p 254.00p 258.00p 32962
05/07/2018 252.00p 262.00p 250.00p 262.00p 36280
04/07/2018 254.00p 258.00p 252.00p 258.00p 36161
03/07/2018 258.00p 262.00p 256.00p 260.00p 88512
02/07/2018 248.00p 258.00p 248.00p 258.00p 59723
29/06/2018 252.00p 256.00p 244.00p 248.00p 83427
28/06/2018 256.00p 256.00p 250.00p 254.00p 34589
27/06/2018 268.00p 268.00p 248.00p 252.00p 145986
26/06/2018 260.00p 260.00p 256.00p 260.00p 63796
25/06/2018 258.00p 260.00p 256.00p 260.00p 44180
22/06/2018 268.00p 270.00p 258.00p 258.00p 96068
21/06/2018 274.00p 274.00p 260.00p 268.00p 52403
20/06/2018 272.00p 278.50p 268.00p 274.00p 108807
19/06/2018 272.00p 276.00p 272.00p 274.00p 36592
18/06/2018 286.00p 286.00p 268.00p 274.00p 75315
15/06/2018 278.00p 288.00p 276.00p 288.00p 292141
14/06/2018 272.00p 276.00p 270.00p 276.00p 411718
13/06/2018 266.00p 272.00p 264.00p 272.00p 310975
12/06/2018 270.00p 270.00p 262.00p 264.00p 148486
11/06/2018 260.00p 266.00p 260.00p 266.00p 115787
08/06/2018 266.00p 272.00p 264.00p 266.00p 36306
07/06/2018 256.00p 266.00p 256.00p 266.00p 93058
06/06/2018 256.00p 262.00p 256.00p 260.00p 141084
05/06/2018 256.00p 264.00p 256.00p 256.00p 32687
04/06/2018 254.00p 262.00p 254.00p 260.00p 17935
01/06/2018 256.00p 262.00p 248.00p 260.00p 116823
31/05/2018 256.00p 258.00p 248.00p 256.00p 67425
30/05/2018 256.00p 256.00p 248.00p 252.00p 70781
29/05/2018 264.00p 264.00p 252.00p 254.00p 100989
25/05/2018 264.00p 266.00p 260.00p 266.00p 284976
24/05/2018 256.00p 262.00p 255.00p 262.00p 125363
23/05/2018 250.00p 256.00p 250.00p 254.00p 60350
22/05/2018 246.00p 256.00p 246.00p 254.00p 88616
21/05/2018 252.00p 252.00p 244.00p 246.00p 82251
18/05/2018 250.00p 250.00p 244.00p 250.00p 73150
17/05/2018 256.00p 262.00p 250.00p 252.00p 141362
16/05/2018 252.00p 264.00p 252.00p 258.00p 111699
15/05/2018 254.00p 258.00p 248.00p 256.00p 53977
14/05/2018 256.00p 260.00p 250.00p 250.00p 43822
11/05/2018 250.00p 260.00p 238.30p 258.00p 298097
10/05/2018 250.00p 254.00p 246.00p 246.00p 31961
09/05/2018 252.00p 260.00p 252.00p 258.00p 73780
08/05/2018 254.00p 259.00p 248.00p 250.00p 44928
04/05/2018 250.00p 260.00p 250.00p 260.00p 43958
03/05/2018 248.00p 256.00p 246.00p 256.00p 44231
02/05/2018 260.00p 260.00p 254.00p 258.00p 41889
01/05/2018 266.00p 266.00p 254.00p 256.00p 48084
30/04/2018 260.00p 264.00p 256.00p 264.00p 101990
27/04/2018 262.00p 262.00p 252.00p 258.00p 42920
26/04/2018 256.00p 258.00p 250.00p 256.00p 28449
25/04/2018 260.00p 260.00p 252.00p 254.00p 43074
24/04/2018 262.00p 262.00p 250.00p 258.00p 78862
23/04/2018 260.00p 264.00p 254.00p 260.00p 101488
20/04/2018 260.00p 260.00p 248.00p 252.00p 57799
19/04/2018 254.00p 264.00p 252.00p 252.00p 93993
18/04/2018 260.00p 270.00p 246.00p 254.00p 197663
17/04/2018 270.00p 270.00p 262.00p 268.00p 24392
16/04/2018 270.00p 272.00p 260.00p 268.00p 86020
13/04/2018 250.00p 268.00p 250.00p 268.00p 79119
12/04/2018 244.00p 250.00p 244.00p 250.00p 34508
11/04/2018 258.00p 258.00p 240.00p 250.00p 89256
10/04/2018 256.00p 256.00p 246.00p 250.00p 31606
09/04/2018 254.00p 256.00p 246.00p 248.00p 53689
06/04/2018 254.00p 254.00p 242.00p 248.00p 128396
05/04/2018 252.00p 260.00p 250.00p 254.00p 28073
04/04/2018 264.00p 266.00p 254.00p 256.00p 63590
03/04/2018 266.00p 268.00p 258.00p 268.00p 80293
29/03/2018 260.00p 262.00p 252.00p 262.00p 49551
28/03/2018 246.00p 262.00p 244.00p 262.00p 140748
27/03/2018 248.00p 248.00p 242.00p 242.00p 11082
26/03/2018 252.00p 252.00p 242.00p 244.00p 21294
23/03/2018 242.00p 250.00p 242.00p 246.00p 210075
22/03/2018 250.00p 260.00p 238.00p 238.00p 160734
21/03/2018 250.00p 250.00p 246.00p 250.00p 28951
20/03/2018 256.00p 256.00p 238.00p 248.00p 201997
19/03/2018 262.00p 266.00p 250.00p 250.00p 45929
16/03/2018 254.00p 266.00p 248.00p 266.00p 290771
15/03/2018 258.00p 258.00p 250.00p 250.00p 31624
14/03/2018 256.00p 258.00p 254.00p 254.00p 30175
13/03/2018 260.00p 262.00p 256.00p 258.00p 28600
12/03/2018 258.00p 262.00p 254.00p 262.00p 69296
09/03/2018 264.00p 264.00p 258.00p 258.00p 15858
08/03/2018 258.00p 266.00p 258.00p 262.00p 21722
07/03/2018 258.00p 260.00p 256.00p 260.00p 54660
06/03/2018 258.00p 258.00p 254.00p 254.00p 40318
05/03/2018 260.00p 260.00p 254.00p 258.00p 166927
02/03/2018 256.00p 260.00p 254.00p 254.00p 104484
01/03/2018 262.00p 262.00p 256.00p 258.00p 109658
28/02/2018 266.00p 272.00p 256.00p 262.00p 141206
27/02/2018 268.00p 268.00p 264.00p 264.00p 18677
26/02/2018 274.00p 274.00p 264.00p 268.00p 16780
23/02/2018 264.00p 272.00p 264.00p 270.00p 16584
22/02/2018 262.00p 270.00p 262.00p 264.00p 269537
21/02/2018 266.00p 272.00p 264.00p 264.00p 135743
20/02/2018 262.00p 270.00p 258.00p 264.00p 163667
19/02/2018 262.00p 262.00p 256.00p 258.00p 61522
16/02/2018 260.00p 260.00p 252.00p 258.00p 145788
15/02/2018 260.00p 264.00p 256.00p 256.00p 49434
14/02/2018 250.00p 260.00p 250.00p 260.00p 77294
13/02/2018 260.00p 260.00p 252.00p 254.00p 57941
12/02/2018 250.00p 258.00p 250.00p 256.00p 704177
09/02/2018 256.00p 260.00p 254.00p 254.00p 64406
08/02/2018 262.00p 262.00p 252.00p 258.00p 145096
07/02/2018 250.20p 263.80p 250.20p 263.80p 139894
06/02/2018 253.80p 262.00p 251.40p 253.80p 162059
05/02/2018 260.00p 264.00p 257.20p 260.00p 125616
02/02/2018 257.40p 268.20p 256.80p 265.00p 158107
01/02/2018 255.80p 265.20p 255.80p 261.60p 199083
31/01/2018 258.00p 263.60p 254.60p 262.00p 124676
30/01/2018 254.60p 258.00p 254.60p 255.40p 276890
29/01/2018 261.20p 261.20p 255.00p 257.20p 84495
26/01/2018 255.00p 264.20p 255.00p 255.00p 390629
25/01/2018 258.20p 258.20p 250.00p 253.00p 315171
24/01/2018 256.00p 256.00p 255.00p 256.00p 338750
23/01/2018 251.00p 256.20p 251.00p 256.00p 115543
22/01/2018 259.80p 260.20p 253.40p 258.00p 116042
19/01/2018 253.00p 256.20p 253.00p 255.00p 159277
18/01/2018 252.00p 255.20p 252.00p 255.00p 256436
17/01/2018 250.00p 254.00p 250.00p 253.00p 214411
16/01/2018 246.00p 257.40p 246.00p 254.20p 165587
15/01/2018 236.80p 250.40p 236.80p 245.40p 146128
12/01/2018 241.00p 246.40p 237.40p 241.60p 298926
11/01/2018 235.00p 245.40p 227.00p 236.40p 200053
10/01/2018 240.20p 244.80p 233.20p 235.80p 142550
09/01/2018 248.00p 249.80p 238.40p 238.40p 77469
08/01/2018 255.00p 255.00p 243.60p 249.20p 68306
05/01/2018 255.00p 256.00p 252.00p 256.00p 47076
04/01/2018 258.00p 258.00p 253.00p 254.40p 131285
03/01/2018 255.00p 258.00p 253.20p 256.60p 82226
02/01/2018 250.20p 252.60p 250.00p 252.60p 13795
29/12/2017 249.70p 251.50p 243.50p 249.80p 99272
28/12/2017 247.10p 247.50p 242.50p 245.00p 42023
27/12/2017 248.60p 250.00p 238.50p 242.00p 95471
22/12/2017 249.00p 250.00p 244.30p 244.30p 28333
21/12/2017 246.80p 252.20p 244.00p 248.90p 114533

*Close Price adjusted for both dividends and splits