Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Ti Fluid Systems Historic Prices

 
     
Date Open High Low Close Volume
Feb 19, 2020 231.70 234.00 227.50 233.50 182,409
Feb 18, 2020 235.96 235.96 227.00 230.50 160,398
Feb 17, 2020 238.50 238.50 232.00 235.50 226,154
Feb 14, 2020 246.00 246.00 232.50 235.00 221,272
Feb 13, 2020 250.125 250.125 238.00 240.50 363,934
Feb 12, 2020 239.50 249.00 238.50 248.50 327,340
Feb 11, 2020 236.11 240.00 232.00 235.50 426,258
Feb 10, 2020 234.00 238.00 232.50 235.00 193,454
Feb 7, 2020 235.00 240.00 232.50 234.00 336,054
Feb 6, 2020 248.00 248.50 238.00 240.50 136,706
Feb 5, 2020 245.35 248.50 242.50 244.00 315,485
Feb 4, 2020 242.00 251.50 241.00 247.50 365,754
Feb 3, 2020 232.00 240.50 232.00 237.00 241,311
Jan 31, 2020 243.00 243.00 235.00 237.00 454,064
Jan 30, 2020 243.50 243.50 235.00 237.50 411,960
Jan 29, 2020 238.50 239.50 231.50 239.50 948,437
Jan 28, 2020 238.00 238.00 230.753 233.50 373,481
Jan 27, 2020 241.11 243.577 228.50 232.50 1,069,144
Jan 24, 2020 236.50 240.50 236.00 237.50 107,939
Jan 23, 2020 237.50 242.00 235.50 238.50 245,862
Jan 22, 2020 239.00 241.00 235.304 237.50 329,415
Jan 21, 2020 240.00 243.00 235.50 238.00 92,734
Jan 20, 2020 241.50 243.50 238.00 242.50 98,050
Jan 17, 2020 236.00 240.50 236.00 239.00 234,747
Jan 16, 2020 248.00 248.00 236.30 240.50 568,920
Jan 15, 2020 250.00 251.00 247.50 248.00 2,029,723
Jan 14, 2020 248.10 253.50 245.40 250.00 782,539
Jan 13, 2020 252.50 254.00 251.00 253.00 567,980
Jan 10, 2020 261.20 262.50 252.50 253.00 497,311
Jan 9, 2020 265.50 265.50 260.00 262.50 282,574
Jan 8, 2020 267.50 269.50 257.50 262.50 220,650
Jan 7, 2020 265.50 270.20 262.50 267.50 398,016
Jan 6, 2020 278.00 282.00 260.50 264.00 377,560
Jan 3, 2020 265.50 277.00 261.50 273.00 285,754
Jan 2, 2020 260.00 265.50 257.00 264.50 334,157
Jan 1, 2020 249.675 266.00 249.50 266.00 289,157
Dec 31, 2019 249.675 266.00 249.50 266.00 289,157
Dec 30, 2019 252.00 253.00 248.00 248.00 100,815
Dec 27, 2019 251.00 256.00 247.00 252.00 160,613
Dec 26, 2019 248.72 252.00 243.00 249.50 120,157
Dec 25, 2019 248.72 252.00 243.00 249.50 120,157
Dec 24, 2019 248.72 252.00 243.00 249.50 120,157
Dec 23, 2019 259.50 259.50 244.50 247.50 210,568
Dec 20, 2019 247.50 256.50 246.50 256.50 1,025,622
Dec 19, 2019 248.00 249.00 246.00 247.00 227,998
Dec 18, 2019 245.00 247.50 242.309 246.00 1,106,996
Dec 17, 2019 243.00 243.00 238.00 243.00 558,284
Dec 16, 2019 244.00 246.00 240.00 243.50 393,158
Dec 13, 2019 244.00 252.00 240.50 242.50 600,258
Dec 12, 2019 233.50 241.00 233.00 239.00 497,983
Showing 1 to 50 of 260