1. Share Prices

  2. Ti Fluid Systems PLC (TIFS)

147.20p+1.00 (+0.68%)19 Apr 2024, 18:08
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
Apr 19, 2024146.40p147.80p143.20p147.20p696,039
Apr 18, 2024140.60p146.20p140.60p146.20p1,227,865
Apr 17, 2024139.20p144.80p138.20p141.80p2,986,828
Apr 16, 2024146.20p147.60p141.20p142.00p953,161
Apr 15, 2024142.20p149.00p142.20p147.40p674,542
Apr 12, 2024149.00p149.00p145.40p145.60p907,752
Apr 11, 2024147.80p149.20p147.20p148.00p761,198
Apr 10, 2024148.80p149.00p146.20p147.20p843,371
Apr 9, 2024147.00p149.51p146.40p146.40p1,446,627
Apr 8, 2024149.20p150.40p148.20p148.60p832,441
Apr 5, 2024144.40p148.80p144.40p148.00p769,845
Apr 4, 2024152.20p152.20p147.20p148.00p2,459,607
Apr 3, 2024147.60p149.60p145.71p148.60p849,031
Apr 2, 2024147.00p149.80p145.80p148.20p6,604,943
Mar 28, 2024143.60p150.43p143.00p144.00p3,766,587
Mar 27, 2024145.00p148.00p140.40p143.20p54,716,239
Mar 26, 2024165.40p169.60p164.57p169.20p322,243
Mar 25, 2024168.80p172.20p165.00p165.20p499,637
Mar 22, 2024170.00p172.25p168.20p168.40p438,720
Mar 21, 2024164.00p169.67p163.00p169.00p1,213,261
Mar 20, 2024159.00p162.80p158.07p162.60p1,169,220
Mar 19, 2024154.60p157.60p153.80p156.80p620,685
Mar 18, 2024154.20p157.04p153.40p154.00p1,227,188
Mar 15, 2024152.00p155.80p151.80p153.60p2,492,906
Mar 14, 2024153.20p155.84p151.60p151.60p940,975
Mar 13, 2024153.00p153.00p151.80p153.00p539,099
Mar 12, 2024158.80p158.80p150.00p152.20p1,411,761
Mar 11, 2024157.40p160.80p154.80p155.80p402,114
Mar 8, 2024156.40p158.67p154.65p157.80p335,523
Mar 7, 2024159.80p160.60p156.40p156.40p171,294
Mar 6, 2024155.00p159.60p155.00p159.60p986,038
Mar 5, 2024152.00p155.00p152.00p155.00p690,227
Mar 4, 2024151.80p153.80p149.38p152.20p189,211
Mar 1, 2024153.00p153.00p150.67p152.00p227,050
Feb 29, 2024153.00p153.20p151.20p152.00p481,894
Feb 28, 2024151.00p151.40p150.00p150.80p700,569
Feb 27, 2024152.80p152.80p149.00p151.80p692,789
Feb 26, 2024151.40p152.00p149.20p149.20p640,426
Feb 23, 2024149.20p152.40p147.11p151.00p322,596
Feb 22, 2024146.80p151.40p146.80p150.00p530,019
Feb 21, 2024151.00p151.00p148.40p149.60p204,959
Feb 20, 2024154.40p156.40p149.60p149.60p969,078
Feb 19, 2024156.80p157.20p152.60p154.20p250,236
Feb 16, 2024154.40p156.60p154.20p156.00p646,470
Feb 15, 2024155.00p155.44p152.80p154.20p1,216,865
Feb 14, 2024151.60p153.60p151.60p152.80p208,960
Feb 13, 2024152.00p153.40p149.70p152.20p362,295
Feb 12, 2024154.80p154.80p150.80p151.80p125,109
Feb 9, 2024150.00p154.00p149.40p151.40p187,122
Feb 8, 2024146.20p149.80p144.80p147.20p141,633
123456
Showing 1 to 50 of 253

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:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Mondi PLC1,504.509.30
Darktrace PLC476.203.88
Energean PLC1,019.003.87
Close Brothers Group PLC453.203.09
Ashmore Group PLC184.802.44
Hochschild Mining PLC154.602.38

Fallers

CompanyPrice% Chg
Smith (Ds) PLC358.60-10.26
Man Group PLC251.00-6.55
Marshalls PLC257.50-4.10
Foresight Group Holdings Limited440.00-3.93
Dr. Martens PLC67.30-3.65
Allianz Technology Trust PLC328.50-3.10
Risers/fallers data from previous trading day.