1. Share Prices

  2. Ti Fluid Systems PLC (TIFS)

194.40p+0.00 (+0.00%)21 Jan 2025, 13:36
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
Jan 20, 2025194.00p194.40p194.00p194.40p227,111
Jan 17, 2025194.00p194.40p194.00p194.20p515,213
Jan 16, 2025194.00p194.40p193.80p194.20p6,471,931
Jan 15, 2025194.00p194.20p193.80p193.80p10,822,880
Jan 14, 2025194.00p194.20p193.80p193.80p2,814,370
Jan 13, 2025194.00p194.00p193.80p194.00p2,126,119
Jan 10, 2025193.80p194.20p193.80p193.80p5,130,709
Jan 9, 2025194.00p194.12p193.57p193.80p24,182,608
Jan 8, 2025193.60p194.00p193.60p193.80p5,751,302
Jan 7, 2025194.00p194.00p193.42p193.80p10,145,492
Jan 6, 2025193.80p194.20p193.20p193.60p9,870,735
Jan 3, 2025193.20p193.80p193.20p193.40p5,984,086
Jan 2, 2025194.40p194.40p193.00p193.40p2,776,641
Dec 31, 2024193.00p193.60p193.00p193.20p474,812
Dec 30, 2024193.00p193.80p192.80p193.00p2,273,435
Dec 27, 2024193.20p193.80p193.00p193.20p708,709
Dec 24, 2024193.20p193.40p193.00p193.00p1,551,103
Dec 23, 2024193.20p193.20p192.80p192.80p3,565,575
Dec 20, 2024192.80p193.20p192.60p193.20p6,216,727
Dec 19, 2024193.00p193.20p192.80p193.20p5,575,098
Dec 18, 2024193.00p193.00p192.80p193.00p8,223,899
Dec 17, 2024193.00p193.40p192.80p192.80p7,782,414
Dec 16, 2024193.20p193.20p192.80p192.80p3,554,912
Dec 13, 2024193.20p193.40p192.80p192.80p1,111,286
Dec 12, 2024192.80p193.40p192.68p193.00p8,422,640
Dec 11, 2024192.80p193.00p192.60p192.80p4,511,750
Dec 10, 2024193.20p193.20p192.60p192.80p6,672,867
Dec 9, 2024193.20p193.40p192.80p193.00p5,541,717
Dec 6, 2024193.40p193.40p192.80p192.80p11,690,273
Dec 5, 2024193.00p193.80p192.80p193.20p1,454,943
Dec 4, 2024193.40p193.40p192.80p192.80p1,941,406
Dec 3, 2024192.60p193.40p192.60p193.20p7,294,926
Dec 2, 2024192.60p193.00p192.20p192.60p5,589,496
Nov 29, 2024193.80p194.00p192.00p192.20p50,864,266
Nov 28, 2024183.40p189.62p183.40p189.20p2,255,331
Nov 27, 2024180.00p182.20p178.60p179.00p471,451
Nov 26, 2024183.20p184.80p180.80p180.80p1,362,673
Nov 25, 2024184.00p184.80p182.80p184.20p2,711,100
Nov 22, 2024183.60p185.20p182.20p185.00p3,368,174
Nov 21, 2024180.00p181.40p178.80p180.80p1,681,760
Nov 20, 2024180.00p182.60p178.00p180.00p5,838,949
Nov 19, 2024180.00p182.20p178.49p180.00p1,330,319
Nov 18, 2024181.00p183.80p179.60p181.00p1,092,558
Nov 15, 2024182.80p184.80p180.49p181.80p2,355,565
Nov 14, 2024170.20p185.00p170.20p182.00p2,523,537
Nov 13, 2024165.00p173.20p164.20p169.40p2,019,761
Nov 12, 2024170.00p170.40p164.80p165.00p842,208
Nov 11, 2024173.40p173.40p168.40p169.00p805,954
Nov 8, 2024171.00p176.28p169.40p169.40p2,000,340
Nov 7, 2024164.80p166.40p162.00p165.00p1,273,479
123456
Showing 1 to 50 of 253

Most Read

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:
16 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
4Imprint Group PLC5,459.099.73
Elementis PLC157.207.08
Alpha Group International PLC2,380.005.78
Kier Group PLC144.804.62
Abrdn PLC148.254.70
Lloyds Banking Group PLC61.124.19

Fallers

CompanyPrice% Chg
Qinetiq Group PLC383.40-8.84
Marshalls PLC239.50-6.26
W.A.G Payment Solutions PLC79.60-6.13
Rightmove PLC643.60-3.13
Greggs PLC2,126.00-2.66
Grainger PLC211.00-2.31