Shares Magazine
197.80p+0.60 (+0.30%)28 Mar 2025, 17:03
Ti Fluid Systems PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 28, 2025 | 197.60p | 197.80p | 197.00p | 197.80p | 425,207 |
| Mar 27, 2025 | 198.00p | 198.00p | 197.20p | 197.20p | 237,520 |
| Mar 26, 2025 | 197.20p | 197.60p | 196.80p | 197.40p | 774,814 |
| Mar 25, 2025 | 197.20p | 197.20p | 196.80p | 196.80p | 330,317 |
| Mar 24, 2025 | 197.00p | 197.00p | 196.80p | 196.80p | 469,015 |
| Mar 21, 2025 | 197.00p | 197.20p | 196.80p | 196.80p | 3,258,487 |
| Mar 20, 2025 | 197.00p | 197.00p | 196.80p | 196.80p | 859,370 |
| Mar 19, 2025 | 197.00p | 197.00p | 196.80p | 197.00p | 380,235 |
| Mar 18, 2025 | 197.00p | 197.00p | 196.80p | 196.80p | 637,157 |
| Mar 17, 2025 | 196.80p | 197.00p | 196.60p | 196.60p | 151,641 |
| Mar 14, 2025 | 196.80p | 197.00p | 196.40p | 196.60p | 1,048,066 |
| Mar 13, 2025 | 196.40p | 196.80p | 196.40p | 196.60p | 1,393,776 |
| Mar 12, 2025 | 196.40p | 196.80p | 196.40p | 196.40p | 678,768 |
| Mar 11, 2025 | 196.60p | 196.80p | 196.40p | 196.40p | 1,592,664 |
| Mar 10, 2025 | 196.60p | 196.80p | 196.20p | 196.60p | 1,850,120 |
| Mar 7, 2025 | 196.80p | 197.00p | 196.25p | 197.00p | 4,081,826 |
| Mar 6, 2025 | 195.80p | 196.80p | 195.80p | 196.80p | 12,400,115 |
| Mar 5, 2025 | 196.00p | 196.40p | 195.80p | 195.80p | 2,396,003 |
| Mar 4, 2025 | 196.60p | 196.80p | 195.80p | 195.80p | 3,642,159 |
| Mar 3, 2025 | 196.60p | 196.80p | 196.40p | 196.60p | 651,735 |
| Feb 28, 2025 | 196.60p | 196.80p | 196.40p | 196.40p | 1,714,362 |
| Feb 27, 2025 | 196.40p | 196.60p | 196.40p | 196.40p | 567,962 |
| Feb 26, 2025 | 196.40p | 196.80p | 196.38p | 196.40p | 327,573 |
| Feb 25, 2025 | 196.40p | 196.60p | 196.40p | 196.40p | 2,626,020 |
| Feb 24, 2025 | 196.80p | 196.80p | 196.40p | 196.60p | 433,042 |
| Feb 21, 2025 | 197.20p | 197.20p | 196.20p | 196.40p | 649,970 |
| Feb 20, 2025 | 196.60p | 197.20p | 196.30p | 196.60p | 1,708,427 |
| Feb 19, 2025 | 196.40p | 196.60p | 196.20p | 196.60p | 371,829 |
| Feb 18, 2025 | 196.40p | 196.40p | 196.20p | 196.40p | 464,818 |
| Feb 17, 2025 | 196.20p | 197.80p | 196.20p | 196.40p | 574,794 |
| Feb 14, 2025 | 196.20p | 196.20p | 196.00p | 196.00p | 643,365 |
| Feb 13, 2025 | 196.00p | 196.60p | 196.00p | 196.40p | 707,498 |
| Feb 12, 2025 | 195.80p | 196.40p | 195.80p | 196.40p | 1,608,920 |
| Feb 11, 2025 | 195.00p | 195.80p | 194.80p | 195.60p | 723,849 |
| Feb 10, 2025 | 194.90p | 195.10p | 194.80p | 195.00p | 5,577,835 |
| Feb 7, 2025 | 194.60p | 195.00p | 194.60p | 194.80p | 3,353,264 |
| Feb 6, 2025 | 194.60p | 195.00p | 194.60p | 194.60p | 2,713,831 |
| Feb 5, 2025 | 194.80p | 194.80p | 194.20p | 194.80p | 17,399,673 |
| Feb 4, 2025 | 194.60p | 194.90p | 194.60p | 194.80p | 5,961,975 |
| Feb 3, 2025 | 194.80p | 195.20p | 194.40p | 195.00p | 7,806,991 |
| Jan 31, 2025 | 195.00p | 195.20p | 194.80p | 195.00p | 2,268,608 |
| Jan 30, 2025 | 194.80p | 195.20p | 194.60p | 195.20p | 393,519 |
| Jan 29, 2025 | 194.40p | 194.80p | 194.40p | 194.80p | 526,971 |
| Jan 28, 2025 | 194.60p | 194.80p | 194.60p | 194.60p | 4,631,673 |
| Jan 27, 2025 | 194.40p | 194.80p | 194.40p | 194.60p | 4,411,073 |
| Jan 24, 2025 | 194.60p | 194.80p | 194.40p | 194.40p | 1,909,298 |
| Jan 23, 2025 | 195.00p | 195.00p | 194.20p | 194.40p | 3,084,249 |
| Jan 22, 2025 | 194.80p | 194.80p | 194.60p | 194.80p | 2,612,813 |
| Jan 21, 2025 | 194.60p | 194.80p | 194.20p | 194.60p | 959,944 |
| Jan 20, 2025 | 194.00p | 194.40p | 194.00p | 194.40p | 227,111 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.