1. Share Prices

  2. Ti Fluid Systems PLC (TIFS)

180.60p+0.60 (+0.33%)20 Nov 2024, 13:20
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
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
Nov 6, 2024167.60p170.20p164.00p164.00p895,420
Nov 5, 2024167.20p170.60p162.80p166.60p1,070,943
Nov 4, 2024168.00p171.68p166.40p166.40p1,160,749
Nov 1, 2024171.60p172.20p167.60p168.00p877,677
Oct 31, 2024176.40p178.00p170.20p170.20p914,544
Oct 30, 2024179.40p179.40p172.53p175.20p1,648,496
Oct 29, 2024177.20p177.60p175.20p175.20p966,722
Oct 28, 2024177.00p179.00p176.40p176.40p461,148
Oct 25, 2024183.20p183.20p176.20p176.20p1,774,424
Oct 24, 2024180.20p180.20p178.20p179.00p625,555
Oct 23, 2024182.40p182.40p178.33p178.80p1,123,190
Oct 22, 2024182.60p182.60p177.40p178.40p1,054,557
Oct 21, 2024180.00p181.20p178.40p178.40p745,559
Oct 18, 2024180.80p181.20p176.40p180.00p1,786,272
Oct 17, 2024179.00p180.60p178.00p179.80p1,852,158
Oct 16, 2024182.38p180.87p179.40p179.40p793,122
Oct 15, 2024182.20p182.60p181.00p181.60p955,355
Oct 14, 2024184.00p185.54p181.00p181.80p7,422,843
Oct 11, 2024153.40p154.20p152.20p152.20p467,121
Oct 10, 2024155.00p155.60p152.60p153.40p730,035
Oct 9, 2024156.80p156.80p152.80p154.80p615,646
Oct 8, 2024157.00p157.00p152.60p153.20p2,998,182
Oct 7, 2024160.40p160.40p155.00p155.40p4,459,898
Oct 4, 2024160.00p160.00p156.20p158.00p3,651,746
Oct 3, 2024158.60p161.80p155.00p156.80p854,363
Oct 2, 2024161.60p162.80p159.40p160.60p452,462
Oct 1, 2024162.20p167.20p160.20p162.20p805,539
Sep 30, 2024167.00p167.00p162.03p164.60p775,847
Sep 27, 2024164.00p167.25p164.00p166.40p574,144
Sep 26, 2024164.80p167.00p164.21p165.20p4,749,525
Sep 25, 2024166.40p166.60p164.80p165.20p375,641
Sep 24, 2024166.00p166.20p164.00p164.40p567,896
Sep 23, 2024169.60p169.60p162.60p165.00p478,606
Sep 20, 2024164.00p166.60p163.80p166.40p1,386,655
Sep 19, 2024166.20p169.00p161.00p166.60p1,106,691
Sep 18, 2024170.00p170.00p161.20p164.00p1,462,932
Sep 17, 2024168.40p170.20p164.60p168.00p1,987,809
Sep 16, 2024166.40p170.00p162.00p166.40p4,013,591
Sep 13, 2024133.40p148.60p133.40p145.80p2,245,409
Sep 12, 2024128.40p137.00p128.40p135.80p909,939
Sep 11, 2024135.80p136.00p130.40p131.20p1,124,655
123456
Showing 1 to 50 of 254

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:
14 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Sage Group PLC1,282.0019.03
Hill & Smith PLC2,139.502.86
Close Brothers Group PLC204.682.75
Bh Macro Limited386.002.39
Severn Trent PLC2,753.002.38
Cmc Markets PLC338.702.33

Fallers

CompanyPrice% Chg
Vistry Group PLC623.11-7.07
Helios Towers PLC95.90-5.42
Ip Group PLC40.50-4.82
W.A.G Payment Solutions PLC82.60-3.95
Marshalls PLC324.00-3.57
Admiral Group PLC2,420.50-3.33