TI Fluid Systems
(TIFS)
Sector:
Historic Prices - up to 10 years
|
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
|
|
14/11/2024
|
170.20p
|
185.00p
|
170.20p
|
182.00p
|
2,523,538
|
|
13/11/2024
|
165.00p
|
173.20p
|
164.20p
|
169.40p
|
2,019,762
|
|
12/11/2024
|
170.00p
|
170.40p
|
164.80p
|
165.00p
|
842,209
|
|
11/11/2024
|
173.40p
|
173.40p
|
168.40p
|
169.00p
|
805,954
|
|
08/11/2024
|
171.00p
|
176.28p
|
169.40p
|
169.40p
|
2,000,340
|
|
07/11/2024
|
164.80p
|
166.40p
|
162.00p
|
165.00p
|
1,273,479
|
|
06/11/2024
|
167.60p
|
170.20p
|
164.00p
|
164.00p
|
895,420
|
|
05/11/2024
|
167.20p
|
170.60p
|
162.80p
|
166.60p
|
1,070,943
|
|
04/11/2024
|
168.00p
|
171.68p
|
166.40p
|
166.40p
|
1,160,750
|
|
01/11/2024
|
171.60p
|
172.20p
|
167.60p
|
168.00p
|
877,677
|
|
31/10/2024
|
176.40p
|
178.00p
|
170.20p
|
170.20p
|
914,544
|
|
30/10/2024
|
179.40p
|
179.40p
|
172.54p
|
175.20p
|
1,648,496
|
|
29/10/2024
|
177.20p
|
177.60p
|
175.20p
|
175.20p
|
966,722
|
|
28/10/2024
|
177.00p
|
179.00p
|
176.40p
|
176.40p
|
461,148
|
|
25/10/2024
|
183.20p
|
183.20p
|
176.20p
|
176.20p
|
1,774,424
|
|
24/10/2024
|
180.20p
|
180.20p
|
178.00p
|
178.80p
|
560,096
|
|
23/10/2024
|
182.40p
|
182.40p
|
178.33p
|
178.80p
|
1,123,190
|
|
22/10/2024
|
182.60p
|
182.60p
|
177.40p
|
178.40p
|
1,054,558
|
|
21/10/2024
|
180.00p
|
181.20p
|
178.40p
|
178.40p
|
745,559
|
|
18/10/2024
|
180.80p
|
181.20p
|
176.40p
|
180.00p
|
1,786,272
|
|
17/10/2024
|
179.00p
|
180.60p
|
178.00p
|
179.80p
|
1,575,603
|
|
16/10/2024
|
182.80p
|
182.80p
|
179.40p
|
179.40p
|
793,122
|
|
15/10/2024
|
182.20p
|
182.60p
|
181.09p
|
181.60p
|
955,333
|
|
14/10/2024
|
184.00p
|
185.54p
|
181.00p
|
181.80p
|
7,422,809
|
|
11/10/2024
|
153.40p
|
154.20p
|
152.20p
|
152.20p
|
467,121
|
|
10/10/2024
|
155.00p
|
155.60p
|
152.60p
|
153.40p
|
730,035
|
|
09/10/2024
|
156.80p
|
156.80p
|
152.80p
|
154.80p
|
615,646
|
|
08/10/2024
|
157.00p
|
157.00p
|
152.60p
|
153.20p
|
2,998,182
|
|
07/10/2024
|
160.40p
|
160.40p
|
155.00p
|
155.40p
|
4,459,898
|
|
04/10/2024
|
160.00p
|
160.00p
|
156.20p
|
158.00p
|
3,651,746
|
|
03/10/2024
|
158.60p
|
161.80p
|
155.00p
|
156.80p
|
854,363
|
|
02/10/2024
|
161.60p
|
162.80p
|
159.40p
|
160.60p
|
452,462
|
|
01/10/2024
|
162.20p
|
167.20p
|
160.20p
|
162.20p
|
805,539
|
|
30/09/2024
|
167.00p
|
167.00p
|
162.03p
|
164.60p
|
775,847
|
|
27/09/2024
|
164.00p
|
167.26p
|
164.00p
|
166.40p
|
574,144
|
|
26/09/2024
|
164.80p
|
167.00p
|
164.21p
|
165.20p
|
4,749,525
|
|
25/09/2024
|
166.40p
|
166.60p
|
164.80p
|
165.20p
|
375,641
|
|
24/09/2024
|
166.00p
|
166.20p
|
164.00p
|
164.40p
|
567,896
|
|
23/09/2024
|
169.60p
|
169.60p
|
162.60p
|
165.00p
|
478,606
|
|
20/09/2024
|
164.00p
|
166.60p
|
163.80p
|
166.40p
|
1,386,655
|
|
19/09/2024
|
166.20p
|
169.00p
|
161.00p
|
166.60p
|
1,106,691
|
|
18/09/2024
|
170.00p
|
170.00p
|
161.20p
|
164.00p
|
1,462,933
|
|
17/09/2024
|
168.40p
|
170.20p
|
164.60p
|
168.00p
|
1,987,809
|
|
16/09/2024
|
166.40p
|
170.00p
|
162.00p
|
166.40p
|
4,013,573
|
|
13/09/2024
|
133.40p
|
148.60p
|
133.40p
|
135.80p
|
2,245,410
|
|
12/09/2024
|
128.40p
|
137.00p
|
128.40p
|
135.80p
|
909,939
|
|
11/09/2024
|
135.80p
|
136.00p
|
130.40p
|
131.20p
|
1,124,655
|
|
10/09/2024
|
134.00p
|
135.80p
|
131.80p
|
132.60p
|
1,187,517
|
|
09/09/2024
|
133.80p
|
136.62p
|
130.60p
|
134.40p
|
1,266,150
|
|
06/09/2024
|
130.00p
|
134.60p
|
130.00p
|
132.40p
|
1,864,177
|
|
05/09/2024
|
130.00p
|
133.60p
|
130.00p
|
130.60p
|
1,877,403
|
|
04/09/2024
|
130.00p
|
132.40p
|
128.80p
|
131.00p
|
502,303
|
|
03/09/2024
|
130.00p
|
132.20p
|
130.00p
|
130.80p
|
621,924
|
|
02/09/2024
|
132.20p
|
132.79p
|
128.20p
|
132.00p
|
546,356
|
|
30/08/2024
|
131.60p
|
133.00p
|
131.60p
|
132.00p
|
660,432
|
|
29/08/2024
|
133.60p
|
134.42p
|
131.80p
|
131.80p
|
366,170
|
|
28/08/2024
|
134.80p
|
135.40p
|
132.00p
|
133.00p
|
680,448
|
|
27/08/2024
|
132.20p
|
135.40p
|
132.20p
|
135.00p
|
934,662
|
|
26/08/2024
|
130.00p
|
133.00p
|
130.00p
|
131.00p
|
624,282
|
|
23/08/2024
|
130.00p
|
133.00p
|
130.00p
|
131.00p
|
624,282
|
|
22/08/2024
|
130.00p
|
133.00p
|
130.00p
|
131.00p
|
624,282
|
|
21/08/2024
|
129.40p
|
131.12p
|
129.40p
|
130.40p
|
435,859
|
|
20/08/2024
|
127.80p
|
131.00p
|
127.80p
|
130.00p
|
734,618
|
|
19/08/2024
|
128.40p
|
133.20p
|
127.60p
|
129.00p
|
163,769
|
|
16/08/2024
|
127.40p
|
129.60p
|
127.00p
|
129.00p
|
493,371
|
|
15/08/2024
|
127.00p
|
128.80p
|
125.20p
|
128.00p
|
678,713
|
|
14/08/2024
|
129.20p
|
129.20p
|
127.20p
|
127.40p
|
1,673,560
|
|
13/08/2024
|
126.60p
|
129.60p
|
126.60p
|
127.60p
|
492,140
|
|
12/08/2024
|
126.80p
|
131.20p
|
124.40p
|
126.80p
|
1,582,588
|
|
09/08/2024
|
127.00p
|
131.40p
|
125.60p
|
127.40p
|
668,058
|
|
08/08/2024
|
112.00p
|
128.20p
|
112.00p
|
127.20p
|
1,856,593
|
|
07/08/2024
|
115.00p
|
115.20p
|
111.00p
|
112.00p
|
1,324,618
|
|
06/08/2024
|
113.20p
|
116.00p
|
111.40p
|
113.60p
|
1,305,006
|
|
05/08/2024
|
118.00p
|
118.80p
|
110.00p
|
113.40p
|
1,832,993
|
|
02/08/2024
|
129.00p
|
131.60p
|
119.80p
|
120.00p
|
979,705
|
|
01/08/2024
|
132.60p
|
134.60p
|
128.40p
|
129.80p
|
682,217
|
|
31/07/2024
|
133.00p
|
134.20p
|
130.60p
|
131.60p
|
562,376
|
|
30/07/2024
|
129.60p
|
133.60p
|
129.40p
|
132.00p
|
536,784
|
|
29/07/2024
|
130.60p
|
131.80p
|
128.20p
|
129.40p
|
433,618
|
|
26/07/2024
|
127.60p
|
131.00p
|
127.40p
|
126.60p
|
495,384
|
|
25/07/2024
|
127.60p
|
127.80p
|
123.20p
|
126.60p
|
1,022,736
|
|
24/07/2024
|
137.20p
|
137.40p
|
126.40p
|
127.40p
|
1,750,655
|
|
23/07/2024
|
136.00p
|
138.11p
|
135.20p
|
136.00p
|
401,540
|
|
22/07/2024
|
135.00p
|
137.20p
|
133.40p
|
137.20p
|
498,158
|
|
19/07/2024
|
135.60p
|
137.20p
|
133.00p
|
133.00p
|
334,896
|
|
18/07/2024
|
136.80p
|
138.00p
|
136.00p
|
137.40p
|
600,264
|
|
17/07/2024
|
134.60p
|
136.20p
|
134.00p
|
134.60p
|
478,201
|
|
16/07/2024
|
135.40p
|
135.80p
|
132.61p
|
135.80p
|
400,643
|
|
15/07/2024
|
132.80p
|
134.60p
|
132.80p
|
134.60p
|
465,617
|
|
12/07/2024
|
133.80p
|
135.22p
|
133.00p
|
133.00p
|
411,196
|
|
11/07/2024
|
127.80p
|
134.20p
|
127.80p
|
134.20p
|
705,359
|
|
10/07/2024
|
128.00p
|
130.40p
|
128.00p
|
128.00p
|
2,209,916
|
|
09/07/2024
|
133.00p
|
134.60p
|
129.94p
|
130.00p
|
518,593
|
|
08/07/2024
|
129.00p
|
133.80p
|
129.00p
|
133.40p
|
663,737
|
|
05/07/2024
|
127.00p
|
134.80p
|
127.00p
|
132.20p
|
2,059,323
|
|
04/07/2024
|
133.60p
|
134.20p
|
129.60p
|
129.60p
|
720,813
|
|
03/07/2024
|
130.60p
|
131.00p
|
125.20p
|
131.00p
|
977,818
|
|
02/07/2024
|
132.40p
|
132.40p
|
125.12p
|
128.40p
|
922,774
|
|
01/07/2024
|
131.00p
|
132.40p
|
129.00p
|
129.40p
|
328,463
|
|
28/06/2024
|
130.40p
|
131.20p
|
129.20p
|
130.40p
|
497,827
|
|
27/06/2024
|
130.00p
|
130.80p
|
130.00p
|
130.00p
|
415,686
|
|
26/06/2024
|
128.60p
|
131.00p
|
128.60p
|
130.40p
|
836,043
|
|
25/06/2024
|
131.60p
|
132.00p
|
130.20p
|
130.60p
|
489,437
|
|
24/06/2024
|
129.00p
|
132.20p
|
127.80p
|
130.80p
|
1,403,838
|
|
21/06/2024
|
132.20p
|
133.00p
|
127.80p
|
127.80p
|
6,514,467
|
|
20/06/2024
|
133.80p
|
133.80p
|
131.60p
|
131.60p
|
534,568
|
|
19/06/2024
|
133.80p
|
136.20p
|
132.62p
|
133.40p
|
763,724
|
|
18/06/2024
|
128.60p
|
135.60p
|
128.60p
|
134.00p
|
609,381
|
|
17/06/2024
|
128.60p
|
131.20p
|
128.06p
|
131.20p
|
679,891
|
|
14/06/2024
|
132.00p
|
132.00p
|
127.60p
|
128.00p
|
4,594,871
|
|
13/06/2024
|
136.20p
|
136.40p
|
131.60p
|
131.60p
|
646,675
|
|
12/06/2024
|
134.00p
|
136.60p
|
132.80p
|
136.00p
|
625,334
|
|
11/06/2024
|
134.20p
|
135.80p
|
133.20p
|
133.20p
|
957,945
|
|
10/06/2024
|
134.00p
|
137.00p
|
132.00p
|
135.20p
|
637,932
|
|
07/06/2024
|
138.80p
|
138.80p
|
134.00p
|
134.40p
|
439,148
|
|
06/06/2024
|
132.40p
|
136.80p
|
132.40p
|
136.20p
|
401,484
|
|
05/06/2024
|
132.60p
|
136.40p
|
132.60p
|
135.00p
|
479,795
|
|
04/06/2024
|
137.80p
|
138.73p
|
135.20p
|
135.40p
|
474,335
|
|
03/06/2024
|
139.80p
|
139.80p
|
136.68p
|
138.60p
|
801,357
|
|
31/05/2024
|
137.40p
|
139.28p
|
136.40p
|
136.60p
|
1,726,328
|
|
30/05/2024
|
135.60p
|
140.00p
|
134.20p
|
138.40p
|
722,859
|
|
29/05/2024
|
138.20p
|
138.20p
|
133.60p
|
133.60p
|
859,741
|
|
28/05/2024
|
132.60p
|
136.80p
|
132.40p
|
136.80p
|
1,506,121
|
|
27/05/2024
|
132.80p
|
133.60p
|
131.20p
|
132.40p
|
573,614
|