Ti Fluid Systems Ord 1p Wi Historic Prices

 
     
Date Open High Low Close Volume
Jul 17, 2019 197.80 198.40 190.00 190.00 275,424
Jul 16, 2019 192.00 193.80 187.20 193.00 240,787
Jul 15, 2019 190.40 194.80 188.60 191.00 185,051
Jul 12, 2019 0.00 0.00 186.40 190.80 487,120
Jul 11, 2019 189.80 196.60 188.00 195.20 175,035
Jul 10, 2019 199.80 199.80 189.00 190.20 521,597
Jul 9, 2019 198.40 198.60 186.80 196.60 551,778
Jul 8, 2019 201.00 203.50 197.20 197.60 89,541
Jul 5, 2019 197.76 201.00 195.60 198.80 297,611
Jul 4, 2019 202.00 202.50 194.00 199.60 88,442
Jul 3, 2019 202.40 203.00 196.60 199.80 203,336
Jul 2, 2019 200.75 203.50 195.00 203.50 139,147
Jul 1, 2019 196.80 201.50 196.04 199.40 65,578
Jun 28, 2019 198.35 200.00 195.60 196.80 253,293
Jun 27, 2019 197.79 201.00 196.20 199.20 123,786
Jun 26, 2019 202.00 203.50 196.80 198.80 51,145
Jun 25, 2019 202.50 202.50 196.20 202.00 108,181
Jun 24, 2019 208.00 208.50 202.00 203.00 316,290
Jun 21, 2019 200.00 209.00 198.72 209.00 2,429,656
Jun 20, 2019 192.20 203.00 190.12 196.20 238,464
Jun 19, 2019 182.62 192.00 182.20 192.00 450,130
Jun 18, 2019 179.00 185.80 177.80 184.00 251,940
Jun 17, 2019 179.30 181.24 177.00 178.00 94,065
Jun 14, 2019 176.40 179.40 176.40 178.20 111,873
Jun 13, 2019 182.30 183.80 177.60 179.80 140,658
Jun 12, 2019 181.20 183.20 178.60 180.40 271,533
Jun 11, 2019 182.40 182.60 178.00 181.40 176,686
Jun 10, 2019 176.00 182.80 176.00 177.80 197,642
Jun 7, 2019 179.00 182.80 178.40 181.00 173,751
Jun 6, 2019 181.40 183.98 177.60 179.00 84,029
Jun 5, 2019 181.40 187.00 181.40 181.80 532,273
Jun 4, 2019 181.00 183.80 176.00 181.60 227,917
Jun 3, 2019 181.80 184.60 181.20 184.60 221,748
May 31, 2019 189.15 190.00 181.00 183.00 271,602
May 30, 2019 183.32 191.00 182.80 188.60 127,819
May 29, 2019 180.00 184.84 178.60 182.60 516,450
May 28, 2019 180.00 183.02 179.30 180.00 669,577
May 27, 2019 173.20 0.00 0.00 177.20 0
May 24, 2019 173.20 179.40 173.20 177.20 547,247
May 23, 2019 180.60 184.60 172.20 173.00 375,288
May 22, 2019 190.00 193.00 183.20 183.20 128,196
May 21, 2019 183.00 193.00 183.00 190.00 107,474
May 20, 2019 188.00 192.12 185.00 185.00 91,705
May 17, 2019 195.00 195.00 184.97 191.80 115,512
May 16, 2019 189.80 198.00 189.80 189.80 125,263
May 15, 2019 195.20 197.26 188.60 193.40 141,648
May 14, 2019 193.40 201.00 193.40 198.00 248,774
May 13, 2019 200.00 207.41 194.41 195.20 378,011
May 10, 2019 202.50 209.74 202.50 204.00 1,321,872
May 9, 2019 205.04 209.50 202.50 204.00 363,207
Showing 1 to 50 of 261