1. Share Prices

  2. Ti Fluid Systems PLC (TIFS)

193.20p+0.00 (+0.00%)20 Dec 2024, 17:15
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
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
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
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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC588.0015.75
Bakkavor Group PLC146.505.40
Harworth Group PLC166.503.74
Metro Bank Holdings PLC99.903.63
Carnival PLC1,887.003.62
Harbourvest Global Private Equity Limited2,585.003.61

Fallers

CompanyPrice% Chg
Puretech Health PLC154.60-3.25
Close Brothers Group PLC223.00-3.21
European Opportunities Trust PLC770.00-3.14
Games Workshop Group PLC13,000.00-2.99
Pz Cussons PLC80.00-2.56
Severn Trent PLC2,516.00-2.25
Risers/fallers data from previous trading day.