XLON:TIFS
TI Fluid Systems Plc Stock Price (Quote)
£138.60
-4.40 (-3.08%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £135.60 | £152.20 | Tuesday, 30th Apr 2024 TIFS.L stock ended at £138.60. This is 3.08% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 5.22% from a day low at £135.60 to a day high of £142.68. |
| 90 days | £135.00 | £172.25 | |
| 52 weeks | £105.80 | £172.25 |
| Date | Open | High | Low | Close | Volume |
| Apr 30, 2024 | £142.20 | £142.68 | £135.60 | £138.60 | 1 227 210 |
| Apr 29, 2024 | £144.20 | £145.00 | £141.40 | £143.00 | 1 323 541 |
| Apr 26, 2024 | £143.90 | £147.40 | £143.80 | £144.40 | 948 385 |
| Apr 25, 2024 | £149.00 | £151.20 | £145.60 | £145.60 | 1 055 908 |
| Apr 24, 2024 | £149.80 | £149.80 | £146.20 | £148.00 | 1 145 720 |
| Apr 23, 2024 | £145.40 | £150.25 | £145.40 | £149.00 | 560 804 |
| Apr 22, 2024 | £147.20 | £148.80 | £146.80 | £148.80 | 880 509 |
| Apr 19, 2024 | £146.40 | £147.80 | £143.20 | £147.20 | 569 128 |
| Apr 18, 2024 | £142.13 | £146.20 | £140.60 | £146.20 | 961 096 |
| Apr 17, 2024 | £139.20 | £144.80 | £138.20 | £141.80 | 2 833 947 |
| Apr 16, 2024 | £146.20 | £147.60 | £141.20 | £142.00 | 1 056 587 |
| Apr 15, 2024 | £142.20 | £149.00 | £142.20 | £147.40 | 718 875 |
| Apr 12, 2024 | £149.00 | £149.00 | £145.40 | £145.60 | 830 138 |
| Apr 11, 2024 | £147.80 | £149.20 | £147.20 | £148.00 | 861 529 |
| Apr 10, 2024 | £147.62 | £149.00 | £146.20 | £147.20 | 744 848 |
| Apr 09, 2024 | £147.00 | £149.51 | £146.40 | £146.40 | 1 448 590 |
| Apr 08, 2024 | £149.00 | £150.40 | £148.20 | £148.60 | 903 621 |
| Apr 05, 2024 | £144.40 | £148.80 | £144.40 | £148.00 | 762 155 |
| Apr 04, 2024 | £152.20 | £152.20 | £147.20 | £148.00 | 2 331 906 |
| Apr 03, 2024 | £147.60 | £149.60 | £145.71 | £148.60 | 701 649 |
| Apr 02, 2024 | £144.00 | £144.00 | £144.00 | £144.00 | 0 |
| Mar 28, 2024 | £143.60 | £150.43 | £143.00 | £144.00 | 2 636 155 |
| Mar 27, 2024 | £145.00 | £148.00 | £135.00 | £143.20 | 53 905 869 |
| Mar 26, 2024 | £165.40 | £169.60 | £164.57 | £169.20 | 461 357 |
| Mar 25, 2024 | £168.80 | £172.20 | £165.00 | £165.20 | 411 024 |
