1. Share Prices

  2. Ti Fluid Systems PLC (TIFS)

134.20p-1.40 (-1.03%)23 May 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Ti Fluid Systems PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 22, 2024137.20p139.60p135.60p135.60p546,146
May 21, 2024141.00p141.00p137.60p138.20p1,129,424
May 20, 2024142.40p142.40p138.80p138.80p518,786
May 17, 2024140.00p141.40p138.23p141.40p848,926
May 16, 2024140.20p141.40p139.00p140.60p973,429
May 15, 2024136.40p140.60p136.40p140.60p876,605
May 14, 2024138.00p143.60p138.00p139.20p1,013,541
May 13, 2024136.60p142.00p136.60p140.80p1,210,242
May 10, 2024153.00p154.00p151.60p153.20p1,647,535
May 9, 2024148.40p153.00p148.40p152.20p944,238
May 8, 2024145.40p149.40p144.20p148.40p1,832,006
May 7, 2024140.00p146.39p140.00p146.00p2,139,350
May 3, 2024139.80p140.00p138.25p139.00p1,489,593
May 2, 2024139.80p140.00p137.40p138.60p1,201,467
May 1, 2024137.00p139.00p136.60p138.00p717,178
Apr 30, 2024142.20p142.68p135.66p138.60p1,221,967
Apr 29, 2024141.40p145.00p141.40p143.00p1,253,221
Apr 26, 2024147.20p147.40p143.80p144.40p1,248,922
Apr 25, 2024149.00p151.20p145.60p145.60p1,249,105
Apr 24, 2024148.00p149.80p146.20p148.00p1,168,127
Apr 23, 2024148.40p150.25p145.40p149.00p846,278
Apr 22, 2024147.20p148.80p146.80p148.80p1,176,514
Apr 19, 2024146.40p147.80p143.20p147.20p696,039
Apr 18, 2024140.60p146.20p140.60p146.20p1,227,865
Apr 17, 2024139.20p144.80p138.20p141.80p2,986,828
Apr 16, 2024146.20p147.60p141.20p142.00p953,161
Apr 15, 2024142.20p149.00p142.20p147.40p674,542
Apr 12, 2024149.00p149.00p145.40p145.60p907,752
Apr 11, 2024147.80p149.20p147.20p148.00p761,198
Apr 10, 2024148.80p149.00p146.20p147.20p843,371
Apr 9, 2024147.00p149.51p146.40p146.40p1,446,627
Apr 8, 2024149.20p150.40p148.20p148.60p832,441
Apr 5, 2024144.40p148.80p144.40p148.00p769,845
Apr 4, 2024152.20p152.20p147.20p148.00p2,459,607
Apr 3, 2024147.60p149.60p145.71p148.60p849,031
Apr 2, 2024147.00p149.80p145.80p148.20p6,604,943
Mar 28, 2024145.00p145.00p141.00p144.60p389,264
Mar 27, 2024144.00p145.00p142.40p143.40p464,827
Mar 26, 2024142.20p144.20p138.00p144.00p574,874
Mar 25, 2024143.00p143.00p139.80p139.80p704,303
Mar 22, 2024139.80p143.00p139.32p141.80p549,073
Mar 21, 2024135.00p139.60p134.40p139.60p2,277,168
Mar 20, 2024137.60p137.60p134.20p134.80p948,135
Mar 19, 2024136.00p137.60p134.00p135.40p555,235
Mar 18, 2024137.80p138.71p125.20p134.80p1,387,243
Mar 15, 2024136.60p137.59p135.10p136.60p1,004,010
Mar 14, 2024137.80p137.80p135.00p135.20p468,894
Mar 13, 2024135.00p136.80p135.00p135.40p326,582
Mar 12, 2024136.80p136.80p134.20p135.80p407,852
Mar 11, 2024137.80p137.80p134.00p135.40p306,993
123456
Showing 1 to 50 of 254

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
23 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hargreaves Lansdown PLC1,120.0014.40
Qinetiq Group PLC424.4013.42
AJ Bell PLC403.0011.17
Wizz Air Holdings PLC2,168.0010.50
Hill & Smith PLC2,095.007.00
Tate & Lyle PLC712.005.17

Fallers

CompanyPrice% Chg
National Grid PLC1,005.00-10.86
Drax Group PLC507.50-8.56
Mobico Group PLC58.00-7.64
Pennon Group PLC618.00-7.07
Rs Group PLC760.00-6.52
Nextenergy Solar Fund Limited71.80-6.51