TI Fluid Systems
(TIFS)
Sector:
Historic Prices - up to 10 years
|
14/05/2025
|
199.80p
|
199.60p
|
199.60p
|
199.60p
|
0
|
|
13/05/2025
|
199.80p
|
199.60p
|
199.60p
|
199.60p
|
0
|
|
12/05/2025
|
199.80p
|
199.60p
|
199.60p
|
199.60p
|
0
|
|
09/05/2025
|
199.80p
|
199.60p
|
199.60p
|
199.60p
|
0
|
|
08/05/2025
|
199.80p
|
199.60p
|
199.60p
|
199.60p
|
0
|
|
07/05/2025
|
199.80p
|
199.60p
|
199.60p
|
199.60p
|
0
|
|
06/05/2025
|
199.80p
|
199.60p
|
199.60p
|
199.60p
|
0
|
|
05/05/2025
|
199.80p
|
199.60p
|
199.60p
|
199.60p
|
0
|
|
02/05/2025
|
199.80p
|
199.60p
|
199.60p
|
199.60p
|
0
|
|
01/05/2025
|
199.80p
|
199.60p
|
199.60p
|
199.60p
|
0
|
|
30/04/2025
|
199.80p
|
199.60p
|
199.60p
|
199.60p
|
0
|
|
29/04/2025
|
199.80p
|
199.60p
|
199.60p
|
199.60p
|
0
|
|
28/04/2025
|
199.80p
|
199.60p
|
199.60p
|
199.60p
|
0
|
|
25/04/2025
|
199.80p
|
199.60p
|
199.60p
|
199.60p
|
0
|
|
24/04/2025
|
199.80p
|
199.60p
|
199.60p
|
199.60p
|
0
|
|
23/04/2025
|
199.80p
|
199.60p
|
199.60p
|
199.60p
|
0
|
|
22/04/2025
|
199.80p
|
199.60p
|
199.60p
|
199.60p
|
0
|
|
21/04/2025
|
199.80p
|
199.60p
|
199.60p
|
199.60p
|
0
|
|
18/04/2025
|
199.80p
|
199.60p
|
199.60p
|
199.60p
|
0
|
|
17/04/2025
|
199.80p
|
199.60p
|
199.60p
|
199.60p
|
0
|
|
16/04/2025
|
199.80p
|
199.60p
|
199.60p
|
199.60p
|
0
|
|
15/04/2025
|
199.80p
|
199.60p
|
199.60p
|
199.60p
|
0
|
|
14/04/2025
|
199.80p
|
201.50p
|
199.60p
|
199.60p
|
4,018,021
|
|
11/04/2025
|
199.60p
|
199.80p
|
199.40p
|
199.60p
|
14,781,799
|
|
10/04/2025
|
199.40p
|
199.60p
|
199.40p
|
199.40p
|
1,543,471
|
|
09/04/2025
|
199.40p
|
199.60p
|
198.80p
|
199.40p
|
1,672,503
|
|
08/04/2025
|
198.80p
|
199.60p
|
198.80p
|
199.40p
|
6,942,680
|
|
07/04/2025
|
198.80p
|
199.20p
|
198.40p
|
198.40p
|
26,333,613
|
|
04/04/2025
|
199.00p
|
199.40p
|
199.00p
|
199.00p
|
9,803,094
|
|
03/04/2025
|
199.20p
|
199.40p
|
199.00p
|
199.20p
|
9,968,120
|
|
02/04/2025
|
199.00p
|
199.20p
|
199.00p
|
199.20p
|
248,118
|
|
01/04/2025
|
199.00p
|
199.40p
|
198.80p
|
199.00p
|
10,821,175
|
|
31/03/2025
|
200.00p
|
200.00p
|
198.60p
|
199.00p
|
6,926,171
|
|
28/03/2025
|
197.60p
|
197.80p
|
197.00p
|
197.80p
|
425,208
|
|
27/03/2025
|
198.00p
|
198.00p
|
197.20p
|
197.20p
|
237,520
|
|
26/03/2025
|
197.20p
|
197.60p
|
196.80p
|
197.40p
|
774,815
|
|
25/03/2025
|
197.20p
|
197.20p
|
196.80p
|
196.80p
|
330,320
|
|
24/03/2025
|
197.00p
|
197.00p
|
196.80p
|
196.80p
|
469,033
|
|
21/03/2025
|
197.00p
|
197.20p
|
196.80p
|
196.80p
|
3,258,491
|
|
20/03/2025
|
197.00p
|
197.00p
|
196.80p
|
196.80p
|
859,370
|
|
19/03/2025
|
197.00p
|
197.00p
|
196.80p
|
197.00p
|
380,236
|
|
18/03/2025
|
197.00p
|
197.00p
|
196.80p
|
196.80p
|
637,158
|
|
17/03/2025
|
196.80p
|
197.00p
|
196.60p
|
196.60p
|
151,642
|
|
14/03/2025
|
196.80p
|
197.00p
|
196.40p
|
196.60p
|
1,048,066
|
|
13/03/2025
|
196.40p
|
196.80p
|
196.40p
|
196.60p
|
1,393,776
|
|
12/03/2025
|
196.40p
|
196.80p
|
196.40p
|
196.40p
|
678,769
|
|
11/03/2025
|
196.60p
|
196.80p
|
196.40p
|
196.40p
|
1,592,664
|
|
10/03/2025
|
196.60p
|
196.80p
|
196.20p
|
196.60p
|
1,650,120
|
|
07/03/2025
|
196.80p
|
197.00p
|
196.25p
|
197.00p
|
4,081,827
|
|
06/03/2025
|
195.80p
|
196.80p
|
195.80p
|
196.80p
|
11,400,116
|
|
05/03/2025
|
196.00p
|
196.40p
|
195.80p
|
195.80p
|
2,396,004
|
|
04/03/2025
|
196.60p
|
196.80p
|
195.80p
|
195.80p
|
3,642,160
|
|
03/03/2025
|
196.60p
|
196.80p
|
196.40p
|
196.60p
|
651,735
|
|
28/02/2025
|
196.60p
|
196.80p
|
196.40p
|
196.40p
|
1,714,362
|
|
27/02/2025
|
196.40p
|
196.60p
|
196.40p
|
196.40p
|
567,963
|
|
26/02/2025
|
196.40p
|
196.80p
|
196.38p
|
196.40p
|
327,570
|
|
25/02/2025
|
196.40p
|
196.60p
|
196.40p
|
196.40p
|
2,626,020
|
|
24/02/2025
|
196.80p
|
196.80p
|
196.40p
|
196.60p
|
433,043
|
|
21/02/2025
|
197.20p
|
197.20p
|
196.20p
|
196.40p
|
649,929
|
|
20/02/2025
|
196.60p
|
197.20p
|
196.30p
|
196.60p
|
1,708,427
|
|
19/02/2025
|
196.40p
|
196.60p
|
196.20p
|
196.60p
|
371,829
|
|
18/02/2025
|
196.40p
|
196.40p
|
196.20p
|
196.40p
|
464,818
|
|
17/02/2025
|
196.20p
|
197.80p
|
196.20p
|
196.40p
|
574,794
|
|
14/02/2025
|
196.20p
|
196.20p
|
196.00p
|
196.00p
|
643,365
|
|
13/02/2025
|
196.00p
|
196.60p
|
196.00p
|
196.40p
|
707,498
|
|
12/02/2025
|
195.80p
|
196.40p
|
195.80p
|
196.40p
|
1,608,920
|
|
11/02/2025
|
195.00p
|
195.80p
|
194.80p
|
195.60p
|
723,849
|
|
10/02/2025
|
195.00p
|
195.10p
|
194.80p
|
195.00p
|
5,227,836
|
|
07/02/2025
|
194.60p
|
195.00p
|
194.60p
|
194.80p
|
3,353,264
|
|
06/02/2025
|
194.60p
|
195.00p
|
194.60p
|
194.80p
|
1,101,677
|
|
05/02/2025
|
194.80p
|
194.80p
|
194.20p
|
194.80p
|
17,399,673
|
|
04/02/2025
|
194.60p
|
194.90p
|
194.60p
|
195.00p
|
1,086,975
|
|
03/02/2025
|
194.80p
|
195.20p
|
194.40p
|
195.00p
|
7,806,991
|
|
31/01/2025
|
195.00p
|
195.20p
|
194.80p
|
195.00p
|
2,268,608
|
|
30/01/2025
|
194.80p
|
195.20p
|
194.60p
|
195.20p
|
393,519
|
|
29/01/2025
|
194.40p
|
194.80p
|
194.40p
|
194.80p
|
526,971
|
|
28/01/2025
|
194.60p
|
194.80p
|
194.60p
|
194.60p
|
4,631,673
|
|
27/01/2025
|
194.40p
|
194.80p
|
194.40p
|
194.60p
|
4,411,073
|
|
24/01/2025
|
194.60p
|
194.80p
|
194.40p
|
194.40p
|
1,909,298
|
|
23/01/2025
|
195.00p
|
195.00p
|
194.20p
|
194.40p
|
3,084,249
|
|
22/01/2025
|
194.80p
|
194.80p
|
194.60p
|
194.60p
|
844,271
|
|
21/01/2025
|
194.60p
|
194.80p
|
194.20p
|
194.40p
|
459,944
|
|
20/01/2025
|
194.00p
|
194.40p
|
194.00p
|
194.40p
|
227,112
|
|
17/01/2025
|
194.00p
|
194.40p
|
194.00p
|
194.20p
|
515,213
|
|
16/01/2025
|
194.00p
|
194.40p
|
193.80p
|
193.80p
|
6,471,931
|
|
15/01/2025
|
194.00p
|
194.20p
|
193.80p
|
193.80p
|
10,822,880
|
|
14/01/2025
|
194.00p
|
194.20p
|
193.80p
|
193.80p
|
2,814,370
|
|
13/01/2025
|
194.00p
|
194.00p
|
193.80p
|
194.00p
|
2,126,119
|
|
10/01/2025
|
193.80p
|
194.20p
|
193.80p
|
193.80p
|
5,130,709
|
|
09/01/2025
|
194.00p
|
194.12p
|
193.57p
|
193.80p
|
24,182,608
|
|
08/01/2025
|
193.60p
|
194.00p
|
193.60p
|
193.80p
|
5,751,303
|
|
07/01/2025
|
194.00p
|
194.00p
|
193.42p
|
193.80p
|
10,145,492
|
|
06/01/2025
|
193.80p
|
194.20p
|
193.20p
|
193.60p
|
9,870,736
|
|
03/01/2025
|
193.20p
|
193.80p
|
193.20p
|
193.40p
|
5,984,086
|
|
02/01/2025
|
194.40p
|
194.40p
|
193.00p
|
193.40p
|
2,776,642
|
|
01/01/2025
|
193.00p
|
193.60p
|
193.00p
|
193.20p
|
474,812
|
|
31/12/2024
|
193.00p
|
193.60p
|
193.00p
|
193.20p
|
474,812
|
|
30/12/2024
|
193.00p
|
193.80p
|
192.80p
|
193.00p
|
2,273,435
|
|
27/12/2024
|
193.20p
|
193.80p
|
193.00p
|
193.20p
|
708,710
|
|
26/12/2024
|
193.20p
|
193.40p
|
193.00p
|
193.00p
|
1,551,103
|
|
25/12/2024
|
193.20p
|
193.40p
|
193.00p
|
193.00p
|
1,551,103
|
|
24/12/2024
|
193.20p
|
193.40p
|
193.00p
|
193.00p
|
1,551,103
|
|
23/12/2024
|
193.20p
|
193.20p
|
192.80p
|
192.80p
|
3,565,575
|
|
20/12/2024
|
192.80p
|
193.20p
|
192.60p
|
193.20p
|
6,216,727
|
|
19/12/2024
|
193.00p
|
193.20p
|
192.80p
|
193.20p
|
5,575,098
|
|
18/12/2024
|
193.00p
|
193.00p
|
192.80p
|
193.00p
|
8,223,899
|
|
17/12/2024
|
193.00p
|
193.40p
|
192.80p
|
192.80p
|
7,782,414
|
|
16/12/2024
|
193.20p
|
193.20p
|
192.80p
|
192.80p
|
3,224,838
|
|
13/12/2024
|
193.20p
|
193.40p
|
192.80p
|
192.80p
|
1,111,266
|
|
12/12/2024
|
192.80p
|
193.40p
|
192.68p
|
193.00p
|
8,422,641
|
|
11/12/2024
|
192.80p
|
193.00p
|
192.60p
|
192.80p
|
4,511,750
|
|
10/12/2024
|
193.20p
|
193.20p
|
192.60p
|
192.80p
|
6,672,867
|
|
09/12/2024
|
193.20p
|
193.40p
|
192.80p
|
193.00p
|
5,541,717
|
|
06/12/2024
|
193.40p
|
193.40p
|
192.80p
|
192.80p
|
11,690,275
|
|
05/12/2024
|
193.00p
|
193.80p
|
192.80p
|
193.20p
|
1,454,944
|
|
04/12/2024
|
193.40p
|
193.40p
|
192.80p
|
192.80p
|
1,941,406
|
|
03/12/2024
|
192.60p
|
193.40p
|
192.60p
|
193.20p
|
7,294,926
|
|
02/12/2024
|
192.60p
|
193.00p
|
192.20p
|
192.60p
|
5,339,496
|
|
29/11/2024
|
193.80p
|
195.00p
|
192.00p
|
192.20p
|
50,863,850
|
|
28/11/2024
|
183.40p
|
189.62p
|
183.40p
|
189.20p
|
2,255,331
|
|
27/11/2024
|
180.00p
|
182.20p
|
178.60p
|
179.00p
|
471,451
|
|
26/11/2024
|
183.20p
|
184.80p
|
180.80p
|
180.80p
|
1,362,674
|
|
25/11/2024
|
184.00p
|
184.80p
|
182.80p
|
184.20p
|
2,711,100
|
|
22/11/2024
|
183.60p
|
185.20p
|
182.20p
|
180.80p
|
3,368,175
|
|
21/11/2024
|
180.00p
|
181.40p
|
178.80p
|
180.80p
|
1,681,760
|
|
20/11/2024
|
180.00p
|
182.60p
|
178.00p
|
180.00p
|
4,654,136
|
|
19/11/2024
|
180.00p
|
182.20p
|
178.49p
|
181.00p
|
348,523
|
|
18/11/2024
|
181.00p
|
183.80p
|
179.60p
|
181.00p
|
1,092,562
|
|
15/11/2024
|
182.80p
|
184.80p
|
180.49p
|
182.00p
|
2,355,566
|