Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
61,862.35 +2,533.45 (+4.27%) CMC Crypto 200
1,338.95 +61.97 (+4.85%)
TI Fluid Systems plc (TIFS.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 139.89 | 142.00 | 139.40 | 140.80 | 140.80 | 634,262 |
| 02 May 2024 | 137.40 | 142.20 | 137.36 | 142.20 | 142.20 | 1,741,561 |
| 01 May 2024 | 139.00 | 139.81 | 135.27 | 136.40 | 136.40 | 758,919 |
| 30 Apr 2024 | 142.20 | 142.68 | 135.66 | 138.60 | 138.60 | 1,221,967 |
| 29 Apr 2024 | 141.40 | 145.00 | 141.40 | 143.00 | 143.00 | 1,253,221 |
| 26 Apr 2024 | 147.20 | 147.40 | 143.80 | 144.40 | 144.40 | 1,248,922 |
| 25 Apr 2024 | 149.00 | 151.20 | 145.60 | 145.60 | 145.60 | 1,249,105 |
| 24 Apr 2024 | 148.00 | 149.80 | 146.20 | 148.00 | 148.00 | 1,168,127 |
| 23 Apr 2024 | 148.40 | 150.25 | 145.40 | 149.00 | 149.00 | 846,278 |
| 22 Apr 2024 | 147.20 | 148.80 | 146.80 | 148.80 | 148.80 | 1,176,514 |
| 19 Apr 2024 | 146.40 | 147.80 | 143.20 | 147.20 | 147.20 | 696,039 |
| 18 Apr 2024 | 140.60 | 146.20 | 140.60 | 146.20 | 146.20 | 1,227,865 |
| 17 Apr 2024 | 139.20 | 144.80 | 138.20 | 141.80 | 141.80 | 2,986,828 |
| 16 Apr 2024 | 146.20 | 147.60 | 141.20 | 142.00 | 142.00 | 953,161 |
| 15 Apr 2024 | 142.20 | 149.00 | 142.20 | 147.40 | 147.40 | 674,542 |
| 12 Apr 2024 | 149.00 | 149.00 | 145.40 | 145.60 | 145.60 | 907,752 |
| 11 Apr 2024 | 147.80 | 149.20 | 147.20 | 148.00 | 148.00 | 761,198 |
| 10 Apr 2024 | 148.80 | 149.00 | 146.20 | 147.20 | 147.20 | 843,371 |
| 09 Apr 2024 | 147.00 | 149.51 | 146.40 | 146.40 | 146.40 | 1,446,627 |
| 08 Apr 2024 | 149.20 | 150.40 | 148.20 | 148.60 | 148.60 | 832,441 |
| 05 Apr 2024 | 144.40 | 148.80 | 144.40 | 148.00 | 148.00 | 769,845 |
| 04 Apr 2024 | 152.20 | 152.20 | 147.20 | 148.00 | 148.00 | 2,459,607 |
| 03 Apr 2024 | 147.60 | 149.60 | 145.71 | 148.60 | 148.60 | 849,031 |
| 02 Apr 2024 | 147.00 | 149.80 | 145.80 | 148.20 | 148.20 | 6,604,943 |
| 28 Mar 2024 | 143.60 | 150.43 | 143.00 | 144.00 | 144.00 | 3,766,587 |
| 27 Mar 2024 | 145.00 | 148.00 | 140.40 | 143.20 | 143.20 | 54,716,239 |
| 26 Mar 2024 | 165.40 | 169.60 | 164.57 | 169.20 | 169.20 | 322,243 |
| 25 Mar 2024 | 168.80 | 172.20 | 165.00 | 165.20 | 165.20 | 499,637 |
| 22 Mar 2024 | 170.00 | 172.25 | 168.20 | 168.40 | 168.40 | 438,720 |
| 21 Mar 2024 | 164.00 | 169.67 | 163.00 | 169.00 | 169.00 | 1,213,261 |
| 20 Mar 2024 | 159.00 | 162.80 | 158.07 | 162.60 | 162.60 | 1,169,220 |
| 19 Mar 2024 | 154.60 | 157.60 | 153.80 | 156.80 | 156.80 | 620,685 |
| 18 Mar 2024 | 154.20 | 157.04 | 153.40 | 154.00 | 154.00 | 1,227,188 |
| 15 Mar 2024 | 152.00 | 155.80 | 151.80 | 153.60 | 153.60 | 2,492,906 |
| 14 Mar 2024 | 153.20 | 155.84 | 151.60 | 151.60 | 151.60 | 940,975 |
| 13 Mar 2024 | 153.00 | 153.00 | 151.80 | 153.00 | 153.00 | 539,099 |
| 12 Mar 2024 | 158.80 | 158.80 | 150.00 | 152.20 | 152.20 | 1,411,761 |
| 11 Mar 2024 | 157.40 | 160.80 | 154.80 | 155.80 | 155.80 | 402,114 |
| 08 Mar 2024 | 156.40 | 158.67 | 154.65 | 157.80 | 157.80 | 335,523 |
| 07 Mar 2024 | 159.80 | 160.60 | 156.40 | 156.40 | 156.40 | 171,294 |
| 06 Mar 2024 | 155.00 | 159.60 | 155.00 | 159.60 | 159.60 | 986,038 |
| 05 Mar 2024 | 152.00 | 155.00 | 152.00 | 155.00 | 155.00 | 690,227 |
| 04 Mar 2024 | 151.80 | 153.80 | 149.38 | 152.20 | 152.20 | 189,211 |
| 01 Mar 2024 | 153.00 | 153.00 | 150.67 | 152.00 | 152.00 | 227,050 |
| 29 Feb 2024 | 153.00 | 153.20 | 151.20 | 152.00 | 152.00 | 481,894 |
| 28 Feb 2024 | 151.00 | 151.40 | 150.00 | 150.80 | 150.80 | 700,569 |
| 27 Feb 2024 | 152.80 | 152.80 | 149.00 | 151.80 | 151.80 | 692,789 |
| 26 Feb 2024 | 151.40 | 152.00 | 149.20 | 149.20 | 149.20 | 640,426 |
| 23 Feb 2024 | 149.20 | 152.40 | 147.11 | 151.00 | 151.00 | 322,596 |
| 22 Feb 2024 | 146.80 | 151.40 | 146.80 | 150.00 | 150.00 | 530,019 |
| 21 Feb 2024 | 151.00 | 151.00 | 148.40 | 149.60 | 149.60 | 204,959 |
| 20 Feb 2024 | 154.40 | 156.40 | 149.60 | 149.60 | 149.60 | 969,078 |
| 19 Feb 2024 | 156.80 | 157.20 | 152.60 | 154.20 | 154.20 | 250,236 |
| 16 Feb 2024 | 154.40 | 156.60 | 154.20 | 156.00 | 156.00 | 646,470 |
| 15 Feb 2024 | 155.00 | 155.44 | 152.80 | 154.20 | 154.20 | 1,216,865 |
| 14 Feb 2024 | 151.60 | 153.60 | 151.60 | 152.80 | 152.80 | 208,960 |
| 13 Feb 2024 | 152.00 | 153.40 | 149.70 | 152.20 | 152.20 | 362,295 |
| 12 Feb 2024 | 154.80 | 154.80 | 150.80 | 151.80 | 151.80 | 125,109 |
| 09 Feb 2024 | 150.00 | 154.00 | 149.40 | 151.40 | 151.40 | 187,122 |
| 08 Feb 2024 | 146.20 | 149.80 | 144.80 | 147.20 | 147.20 | 141,633 |
| 07 Feb 2024 | 148.60 | 149.60 | 145.60 | 146.80 | 146.80 | 165,006 |
| 06 Feb 2024 | 146.60 | 148.80 | 144.40 | 148.60 | 148.60 | 293,029 |
| 05 Feb 2024 | 145.00 | 148.40 | 143.60 | 145.40 | 145.40 | 1,023,069 |
| 02 Feb 2024 | 146.00 | 146.80 | 144.40 | 145.20 | 145.20 | 284,076 |
| 01 Feb 2024 | 143.20 | 144.40 | 142.20 | 143.00 | 143.00 | 1,135,078 |
| 31 Jan 2024 | 142.00 | 144.00 | 142.00 | 143.40 | 143.40 | 438,683 |
| 30 Jan 2024 | 144.60 | 145.40 | 143.00 | 143.00 | 143.00 | 172,240 |
| 29 Jan 2024 | 142.20 | 146.00 | 141.00 | 142.80 | 142.80 | 284,549 |
| 26 Jan 2024 | 144.20 | 144.80 | 142.00 | 142.60 | 142.60 | 478,805 |
| 25 Jan 2024 | 141.80 | 143.40 | 140.80 | 142.80 | 142.80 | 161,377 |
| 24 Jan 2024 | 144.80 | 146.40 | 139.00 | 141.20 | 141.20 | 900,412 |
| 23 Jan 2024 | 140.00 | 142.80 | 137.80 | 139.60 | 139.60 | 289,131 |
| 22 Jan 2024 | 135.60 | 138.80 | 135.60 | 138.00 | 138.00 | 299,781 |
| 19 Jan 2024 | 138.40 | 140.60 | 135.60 | 136.20 | 136.20 | 241,245 |
| 18 Jan 2024 | 137.40 | 143.00 | 137.40 | 141.20 | 141.20 | 441,473 |
| 17 Jan 2024 | 139.60 | 140.40 | 135.80 | 140.20 | 140.20 | 708,837 |
| 16 Jan 2024 | 142.00 | 143.60 | 139.80 | 141.40 | 141.40 | 621,272 |
| 15 Jan 2024 | 141.20 | 147.60 | 141.20 | 143.40 | 143.40 | 195,218 |
| 12 Jan 2024 | 144.00 | 146.20 | 142.76 | 144.40 | 144.40 | 438,041 |
| 11 Jan 2024 | 145.00 | 146.00 | 140.60 | 141.20 | 141.20 | 270,647 |
| 10 Jan 2024 | 146.40 | 146.40 | 143.20 | 144.20 | 144.20 | 610,742 |
| 09 Jan 2024 | 145.80 | 146.60 | 143.80 | 145.00 | 145.00 | 718,414 |
| 08 Jan 2024 | 144.60 | 149.20 | 141.20 | 146.00 | 146.00 | 443,810 |
| 05 Jan 2024 | 147.60 | 148.00 | 144.00 | 145.00 | 145.00 | 429,198 |
| 04 Jan 2024 | 150.40 | 151.40 | 147.80 | 150.60 | 150.60 | 737,263 |
| 03 Jan 2024 | 150.20 | 152.80 | 148.20 | 149.40 | 149.40 | 1,419,100 |
| 02 Jan 2024 | 150.20 | 154.10 | 150.20 | 151.40 | 151.40 | 1,501,900 |
| 29 Dec 2023 | 152.80 | 154.80 | 149.80 | 153.80 | 153.80 | 1,146,863 |
| 28 Dec 2023 | 154.40 | 154.80 | 151.20 | 154.20 | 154.20 | 1,272,600 |
| 27 Dec 2023 | 154.80 | 154.80 | 150.40 | 153.80 | 153.80 | 1,330,819 |
| 22 Dec 2023 | 152.00 | 154.60 | 148.40 | 153.20 | 153.20 | 1,247,009 |
| 21 Dec 2023 | 150.20 | 152.80 | 147.80 | 152.20 | 152.20 | 506,160 |
| 20 Dec 2023 | 149.00 | 150.60 | 147.00 | 150.20 | 150.20 | 993,480 |
| 19 Dec 2023 | 149.00 | 149.00 | 145.60 | 147.00 | 147.00 | 424,973 |
| 18 Dec 2023 | 149.20 | 149.20 | 142.00 | 145.80 | 145.80 | 455,910 |
| 15 Dec 2023 | 149.00 | 151.00 | 145.60 | 146.00 | 146.00 | 880,813 |
| 14 Dec 2023 | 141.80 | 148.80 | 140.60 | 148.80 | 148.80 | 470,227 |
| 13 Dec 2023 | 143.20 | 143.20 | 139.20 | 139.60 | 139.60 | 854,669 |
| 12 Dec 2023 | 145.00 | 145.00 | 139.00 | 140.00 | 140.00 | 726,657 |
| 11 Dec 2023 | 142.20 | 143.20 | 140.20 | 143.20 | 143.20 | 452,094 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.