TI Fluid Systems
(TIFS)
Sector:
Historic Prices - up to 10 years
|
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
|
|
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
|