277.10p+7.05 (+2.61%)05 Mar 2021, 12:55
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Ti Fluid Systems PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 4, 2021276.55p276.60p267.50p270.05p347,210
Mar 3, 2021273.45p273.55p267.35p270.00p345,179
Mar 2, 2021270.10p273.10p267.60p267.60p178,762
Mar 1, 2021272.85p277.95p267.11p270.00p245,142
Feb 26, 2021262.00p268.10p259.90p265.40p404,048
Feb 25, 2021274.00p278.05p263.10p263.10p253,384
Feb 24, 2021274.35p277.65p267.00p269.10p225,568
Feb 23, 2021277.25p277.45p267.25p267.85p320,850
Feb 22, 2021262.70p272.35p262.70p270.65p499,648
Feb 19, 2021268.35p275.25p265.70p269.10p288,450
Feb 18, 2021280.75p283.75p267.97p274.00p977,891
Feb 17, 2021281.90p285.00p272.45p275.00p128,311
Feb 16, 2021280.90p284.00p274.20p281.35p554,148
Feb 15, 2021268.65p278.90p265.20p277.10p261,131
Feb 12, 2021269.95p272.50p261.65p266.85p1,085,448
Feb 11, 2021268.00p272.35p264.00p267.50p209,673
Feb 10, 2021268.85p270.70p263.70p267.30p263,960
Feb 9, 2021271.25p272.05p256.35p266.00p1,036,962
Feb 8, 2021267.85p274.45p262.25p268.10p139,620
Feb 5, 2021266.40p270.05p258.60p265.80p266,018
Feb 4, 2021265.05p265.68p255.35p259.35p583,448
Feb 3, 2021261.00p267.00p255.42p266.50p359,907
Feb 2, 2021248.65p260.50p247.27p260.50p235,355
Feb 1, 2021247.60p259.50p243.95p253.10p276,669
Jan 29, 2021238.40p254.00p235.60p253.40p493,156
Jan 28, 2021234.65p244.15p231.75p241.05p490,379
Jan 27, 2021244.00p245.60p230.95p240.00p298,932
Jan 26, 2021226.20p242.65p226.20p242.65p508,692
Jan 25, 2021240.00p250.13p229.10p230.30p554,790
Jan 22, 2021252.50p253.45p233.55p235.25p163,390
Jan 21, 2021250.00p252.75p243.05p246.50p428,831
Jan 20, 2021233.65p247.50p232.58p245.00p1,345,944
Jan 19, 2021234.95p238.00p230.55p233.35p127,047
Jan 18, 2021237.55p237.55p231.00p233.85p66,153
Jan 15, 2021238.85p242.65p226.85p231.90p186,990
Jan 14, 2021230.05p241.20p230.05p232.70p193,953
Jan 13, 2021242.70p242.70p233.25p236.05p133,334
Jan 12, 2021232.75p241.75p229.05p238.00p224,763
Jan 11, 2021245.75p248.45p227.25p227.25p366,814
Jan 8, 2021246.65p250.00p238.95p239.90p259,042
Jan 7, 2021246.65p250.00p237.60p243.25p225,812
Jan 6, 2021241.60p249.55p240.60p243.30p934,714
Jan 5, 2021237.55p251.55p229.00p243.95p390,261
Jan 4, 2021250.00p254.20p240.35p243.45p136,940
Dec 31, 2020238.90p247.25p233.30p245.20p207,498
Dec 30, 2020246.75p249.65p241.30p241.30p179,449
Dec 29, 2020244.90p247.85p241.10p241.70p344,404
Dec 24, 2020248.45p248.45p240.00p240.00p171,556
Dec 23, 2020243.50p249.95p232.50p240.80p172,681
Dec 22, 2020235.95p244.55p234.55p237.75p82,744
Showing 1 to 50 of 253