1. Share Prices

  2. Ti Fluid Systems PLC (TIFS)

128.00p-3.60 (-2.74%)14 Jun 2024, 17:15
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
May 23, 2024133.60p135.60p130.60p134.20p2,502,444
May 22, 2024137.20p139.60p135.60p135.60p546,146
May 21, 2024141.00p141.00p137.60p138.20p1,129,424
May 20, 2024142.40p142.40p138.80p138.80p518,786
May 17, 2024140.00p141.40p138.23p141.40p848,926
May 16, 2024140.20p141.40p139.00p140.60p973,429
May 15, 2024136.40p140.60p136.40p140.60p876,605
May 14, 2024138.00p143.60p138.00p139.20p1,013,541
May 13, 2024136.60p142.00p136.60p140.80p1,210,242
May 10, 2024139.80p141.20p138.70p140.00p1,644,226
May 9, 2024141.00p141.60p137.76p139.00p606,425
May 8, 2024136.60p141.40p136.60p141.00p1,674,529
May 7, 2024137.60p142.82p137.60p139.60p827,449
May 3, 2024141.60p142.00p139.40p140.80p634,262
May 2, 2024137.40p142.20p137.36p142.20p1,741,561
May 1, 2024139.00p139.81p135.27p136.40p758,919
Apr 30, 2024142.20p142.68p135.66p138.60p1,221,967
Apr 29, 2024141.40p145.00p141.40p143.00p1,253,221
Apr 26, 2024147.20p147.40p143.80p144.40p1,248,922
Apr 25, 2024149.00p151.20p145.60p145.60p1,249,105
Apr 24, 2024148.00p149.80p146.20p148.00p1,168,127
Apr 23, 2024148.40p150.25p145.40p149.00p846,278
Apr 22, 2024147.20p148.80p146.80p148.80p1,176,514
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
123456
Showing 1 to 50 of 255

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:
13 Jun 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Crest Nicholson Holdings PLC242.0013.72
Investec PLC555.504.42
Indivior PLC1,318.003.37
Bt Group PLC139.553.37
Jlen Environmental Assets Group Limited86.503.22
Patria Private Equity Trust PLC550.002.61

Fallers

CompanyPrice% Chg
Carnival PLC1,077.00-6.39
Dr. Martens PLC80.30-4.52
Bellway PLC2,598.00-4.42
Burberry Group PLC980.20-4.23
Melrose Industries PLC600.60-4.21
Bae Systems PLC1,335.00-3.47
Risers/fallers data from previous trading day.