Singapore markets closed

TI Fluid Systems plc (TIFS.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
144.00+0.80 (+0.56%)
At close: 05:08PM GMT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 2024143.60150.43143.00144.00144.002,720,155
27 Mar 2024145.00148.00140.40143.20143.2054,716,239
26 Mar 2024165.40169.60164.57169.20169.20322,243
25 Mar 2024168.80172.20165.00165.20165.20499,637
22 Mar 2024170.00172.25168.20168.40168.40438,720
21 Mar 2024164.00169.67163.00169.00169.001,213,261
20 Mar 2024159.00162.80158.07162.60162.601,169,220
19 Mar 2024154.60157.60153.80156.80156.80620,685
18 Mar 2024154.20157.04153.40154.00154.001,227,188
15 Mar 2024152.00155.80151.80153.60153.602,492,906
14 Mar 2024153.20155.84151.60151.60151.60940,975
13 Mar 2024153.00153.00151.80153.00153.00539,099
12 Mar 2024158.80158.80150.00152.20152.201,411,761
11 Mar 2024157.40160.80154.80155.80155.80402,114
08 Mar 2024156.40158.67154.65157.80157.80335,523
07 Mar 2024159.80160.60156.40156.40156.40171,294
06 Mar 2024155.00159.60155.00159.60159.60986,038
05 Mar 2024152.00155.00152.00155.00155.00690,227
04 Mar 2024151.80153.80149.38152.20152.20189,211
01 Mar 2024153.00153.00150.67152.00152.00227,050
29 Feb 2024153.00153.20151.20152.00152.00481,894
28 Feb 2024151.00151.40150.00150.80150.80700,569
27 Feb 2024152.80152.80149.00151.80151.80692,789
26 Feb 2024151.40152.00149.20149.20149.20640,426
23 Feb 2024149.20152.40147.11151.00151.00322,596
22 Feb 2024146.80151.40146.80150.00150.00530,019
21 Feb 2024151.00151.00148.40149.60149.60204,959
20 Feb 2024154.40156.40149.60149.60149.60969,078
19 Feb 2024156.80157.20152.60154.20154.20250,236
16 Feb 2024154.40156.60154.20156.00156.00646,470
15 Feb 2024155.00155.44152.80154.20154.201,216,865
14 Feb 2024151.60153.60151.60152.80152.80208,960
13 Feb 2024152.00153.40149.70152.20152.20362,295
12 Feb 2024154.80154.80150.80151.80151.80125,109
09 Feb 2024150.00154.00149.40151.40151.40187,122
08 Feb 2024146.20149.80144.80147.20147.20141,633
07 Feb 2024148.60149.60145.60146.80146.80165,006
06 Feb 2024146.60148.80144.40148.60148.60293,029
05 Feb 2024145.00148.40143.60145.40145.401,023,069
02 Feb 2024146.00146.80144.40145.20145.20284,076
01 Feb 2024143.20144.40142.20143.00143.001,135,078
31 Jan 2024142.00144.00142.00143.40143.40438,683
30 Jan 2024144.60145.40143.00143.00143.00172,240
29 Jan 2024142.20146.00141.00142.80142.80284,549
26 Jan 2024144.20144.80142.00142.60142.60478,805
25 Jan 2024141.80143.40140.80142.80142.80161,377
24 Jan 2024144.80146.40139.00141.20141.20900,412
23 Jan 2024140.00142.80137.80139.60139.60289,131
22 Jan 2024135.60138.80135.60138.00138.00299,781
19 Jan 2024138.40140.60135.60136.20136.20241,245
18 Jan 2024137.40143.00137.40141.20141.20441,473
17 Jan 2024139.60140.40135.80140.20140.20708,837
16 Jan 2024142.00143.60139.80141.40141.40621,272
15 Jan 2024141.20147.60141.20143.40143.40195,218
12 Jan 2024144.00146.20142.76144.40144.40438,041
11 Jan 2024145.00146.00140.60141.20141.20270,647
10 Jan 2024146.40146.40143.20144.20144.20610,742
09 Jan 2024145.80146.60143.80145.00145.00718,414
08 Jan 2024144.60149.20141.20146.00146.00443,810
05 Jan 2024147.60148.00144.00145.00145.00429,198
04 Jan 2024150.40151.40147.80150.60150.60737,263
03 Jan 2024150.20152.80148.20149.40149.401,419,100
02 Jan 2024150.20154.10150.20151.40151.401,501,900
29 Dec 2023152.80154.80149.80153.80153.801,146,863
28 Dec 2023154.40154.80151.20154.20154.201,272,600
27 Dec 2023154.80154.80150.40153.80153.801,330,819
22 Dec 2023152.00154.60148.40153.20153.201,247,009
21 Dec 2023150.20152.80147.80152.20152.20506,160
20 Dec 2023149.00150.60147.00150.20150.20993,480
19 Dec 2023149.00149.00145.60147.00147.00424,973
18 Dec 2023149.20149.20142.00145.80145.80455,910
15 Dec 2023149.00151.00145.60146.00146.00880,813
14 Dec 2023141.80148.80140.60148.80148.80470,227
13 Dec 2023143.20143.20139.20139.60139.60854,669
12 Dec 2023145.00145.00139.00140.00140.00726,657
11 Dec 2023142.20143.20140.20143.20143.20452,094
08 Dec 2023142.00144.80141.00142.20142.20160,223
07 Dec 2023144.40144.40138.40142.00142.00298,813
06 Dec 2023141.40143.40137.00141.00141.00829,359
05 Dec 2023140.60142.40134.40140.80140.80570,348
04 Dec 2023141.40141.40137.00138.00138.00218,176
01 Dec 2023139.60139.60134.60139.20139.20195,370
30 Nov 2023134.60140.20134.20136.40136.40691,234
29 Nov 2023138.60139.00137.20137.60137.60528,853
28 Nov 2023135.60139.00134.60138.40138.40415,842
27 Nov 2023136.40139.60136.20138.60138.60422,379
24 Nov 2023137.80140.00134.00138.60138.60573,901
23 Nov 2023134.40138.40134.20135.20135.203,915,334
22 Nov 2023134.00138.00134.00135.80135.80515,523
21 Nov 2023137.40139.80134.80135.40135.40451,725
20 Nov 2023140.80141.40136.00138.00138.00388,175
17 Nov 2023139.60141.00136.40137.60137.60440,207
16 Nov 2023138.00138.40136.20136.40136.401,110,541
15 Nov 2023137.20143.60137.20137.40137.401,664,956
14 Nov 2023133.60139.00133.20138.60138.601,277,005
13 Nov 2023133.80134.60131.40134.00134.00278,125
10 Nov 2023136.00136.00130.60132.40132.40406,554
09 Nov 2023131.60135.20131.60133.60133.60732,854
08 Nov 2023129.80134.80129.80133.00133.00688,275
07 Nov 2023131.00134.00129.40132.40132.40617,330
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...