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
20/12/2017 238.00p 244.90p 238.00p 241.00p 134668
19/12/2017 239.50p 240.00p 238.70p 239.80p 190586
18/12/2017 245.00p 245.00p 238.75p 238.75p 332880
15/12/2017 248.75p 255.00p 239.00p 243.00p 8286901
14/12/2017 255.00p 258.00p 246.25p 250.00p 506757
13/12/2017 258.00p 260.00p 256.50p 256.50p 205497
12/12/2017 255.00p 262.00p 253.00p 255.00p 239152
11/12/2017 262.00p 262.00p 252.75p 258.00p 1019247
08/12/2017 259.50p 260.00p 254.75p 258.50p 412124
07/12/2017 259.75p 261.13p 253.00p 253.50p 185889
06/12/2017 267.25p 267.25p 257.50p 259.25p 212621
05/12/2017 263.75p 266.25p 256.50p 258.75p 240010
04/12/2017 265.25p 265.25p 260.25p 261.75p 225765
01/12/2017 254.75p 262.00p 254.75p 262.00p 523468
30/11/2017 257.00p 264.25p 254.50p 261.50p 284732
29/11/2017 257.25p 263.00p 257.25p 260.00p 228858
28/11/2017 260.00p 270.00p 255.00p 260.00p 230108
27/11/2017 258.50p 258.50p 254.25p 257.00p 43663
24/11/2017 250.50p 261.25p 250.50p 257.00p 97023
23/11/2017 253.50p 258.75p 250.25p 256.00p 550064
22/11/2017 250.00p 254.50p 248.00p 254.50p 687955
21/11/2017 247.00p 248.00p 244.00p 245.75p 1139428
20/11/2017 250.00p 250.00p 247.00p 247.50p 353789
17/11/2017 250.00p 252.75p 248.00p 249.00p 263079
16/11/2017 253.50p 254.50p 250.00p 250.00p 1188495
15/11/2017 255.50p 260.98p 251.25p 251.25p 4499319
14/11/2017 255.00p 260.11p 254.00p 255.00p 1633277
13/11/2017 257.00p 257.00p 253.00p 255.00p 2256946
10/11/2017 255.00p 256.08p 245.50p 255.00p 2217261
09/11/2017 256.75p 258.75p 254.25p 255.00p 2215123
08/11/2017 259.75p 263.25p 255.00p 258.75p 428509
07/11/2017 259.00p 259.75p 256.25p 257.75p 1326525
06/11/2017 260.25p 260.50p 256.25p 257.75p 1267552
03/11/2017 261.00p 270.00p 256.50p 259.75p 491392
02/11/2017 260.25p 261.00p 256.00p 259.50p 340508
01/11/2017 255.00p 265.00p 255.00p 259.50p 896157
31/10/2017 255.75p 262.50p 255.00p 255.00p 894314
30/10/2017 255.00p 264.50p 251.50p 255.50p 1205682
27/10/2017 255.00p 259.00p 245.00p 259.00p 1570370
26/10/2017 245.00p 258.00p 245.00p 255.00p 7574787
25/10/2017 250.00p 257.00p 245.00p 248.00p 45203560

*Close Price adjusted for both dividends and splits