Shares Magazine
199.00p+0.00 (+0.00%)01 Apr 2025, 16:35
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 |
|---|---|---|
| Pphe Hotel Group Limited | 1,302.00 | 8.95 |
| Greencore Group PLC | 179.00 | 5.79 |
| B&M European Value Retail S.A. | 273.10 | 4.88 |
| Auction Technology Group PLC | 609.00 | 4.82 |
| Rolls-Royce Holdings PLC | 781.80 | 4.38 |
| Caledonia Investments PLC | 3,675.00 | 3.81 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Travis Perkins PLC | 498.60 | -9.35 |
| Wpp PLC | 557.00 | -4.16 |
| Asos PLC | 282.00 | -3.29 |
| Petershill Partners PLC | 230.00 | -3.16 |
| Crest Nicholson Holdings PLC | 164.60 | -3.01 |
| Close Brothers Group PLC | 270.60 | -2.73 |