Ti Fluid Systems Plc (TIFS)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2 | 0.103092783505 | 194 | 194.4 | 193.8 | 4550103 | 193.94153885 | DE |
| 4 | 1 | 0.517598343685 | 193.2 | 194.4 | 192.8 | 5598968 | 193.69910198 | DE |
| 12 | 17.2 | 9.71751412429 | 177 | 194.4 | 162 | 4740392 | 190.77792326 | DE |
| 26 | 59.2 | 43.8518518519 | 135 | 194.4 | 110 | 2890825 | 180.68767243 | DE |
| 52 | 58.6 | 43.215339233 | 135.6 | 194.4 | 110 | 2128807 | 168.47249271 | DE |
| 156 | -71.8 | -26.992481203 | 266 | 266 | 88.8 | 1252546 | 156.22788444 | DE |
| 260 | -47.3 | -19.5859213251 | 241.5 | 330.5 | 88.8 | 980290 | 174.93005478 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 194.2 | 0 | 0.00 | 194 | 194.2 | 194 | 515213 |
| 1737048600 | 194.2 | 0.4 | 0.21 | 194 | 194.4 | 193.8 | 6471931 |
| 1736962200 | 193.8 | 0 | 0.00 | 194 | 194.2 | 193.8 | 10822880 |
| 1736875800 | 193.8 | -0.2 | -0.10 | 194 | 194.2 | 193.8 | 2814370 |
| 1736789400 | 194 | 0.2 | 0.10 | 194 | 194 | 193.8 | 2126119 |
| 1736530200 | 193.8 | 0 | 0.00 | 193.8 | 194.2 | 193.8 | 5130708 |
| 1736443800 | 193.8 | 0 | 0.00 | 194 | 194 | 193.8 | 24182608 |
| 1736357400 | 193.8 | 0 | 0.00 | 193.6 | 194 | 193.6 | 5751302 |
| 1736271000 | 193.8 | 0.2 | 0.10 | 194 | 194 | 193.6 | 10145491 |
| 1736184600 | 193.6 | 0.2 | 0.10 | 193.8 | 194.2 | 193.2 | 9870733 |
| 1735925400 | 193.4 | 0 | 0.00 | 193.2 | 193.8 | 193.2 | 5984086 |
| 1735839000 | 193.4 | 0.2 | 0.10 | 194.4 | 194.4 | 193 | 2776641 |
| 1735666200 | 193.2 | 0.2 | 0.10 | 193 | 193.6 | 193 | 480394 |
| 1735579800 | 193 | -0.2 | -0.10 | 193 | 193.8 | 193 | 2273435 |
| 1735320600 | 193.2 | 0.2 | 0.10 | 193.2 | 193.8 | 193 | 719873 |
| 1735061400 | 193 | 0.2 | 0.10 | 193.2 | 193.4 | 193 | 1551103 |
| 1734975000 | 192.8 | -0.4 | -0.21 | 193.2 | 193.2 | 192.8 | 3565575 |
| 1734715800 | 193.2 | 0 | 0.00 | 192.8 | 193.2 | 192.6 | 6216727 |
| 1734629400 | 193.2 | 0.2 | 0.10 | 193 | 193.2 | 192.8 | 5575098 |
| 1734543000 | 193 | 0.2 | 0.10 | 193 | 193 | 192.8 | 8223899 |
| 1734456600 | 192.8 | 0 | 0.00 | 193 | 193.4 | 192.8 | 7782414 |
| 1734370200 | 192.8 | 0 | 0.00 | 193.2 | 193.2 | 192.8 | 3224838 |
| 1734111000 | 192.8 | -0.2 | -0.10 | 193.2 | 193.4 | 192.8 | 1111264 |
| 1734024600 | 193 | 0.2 | 0.10 | 192.8 | 193.4 | 192.8 | 8422640 |
| 1733938200 | 192.8 | 0 | 0.00 | 192.8 | 193 | 192.6 | 4511750 |
| 1733851800 | 192.8 | -0.2 | -0.10 | 193.2 | 193.2 | 192.6 | 6872867 |
| 1733765400 | 193 | 0.2 | 0.10 | 193.2 | 193.4 | 192.8 | 5541717 |
| 1733506200 | 192.8 | -0.4 | -0.21 | 193.4 | 193.4 | 192.8 | 12490270 |
| 1733419800 | 193.2 | 0.4 | 0.21 | 193 | 193.8 | 192.8 | 1954943 |
| 1733333400 | 192.8 | -0.4 | -0.21 | 193.4 | 193.4 | 192.8 | 1941406 |
| 1733247000 | 193.2 | 0.6 | 0.31 | 192.6 | 193.4 | 192.6 | 7294926 |
| 1733160600 | 192.6 | 0.4 | 0.21 | 192.6 | 193 | 192.2 | 5589493 |
| 1732901400 | 192.2 | 3 | 1.59 | 193.8 | 193.8 | 192 | 50863843 |
| 1732815000 | 189.2 | 10.2 | 5.70 | 183.4 | 189.6 | 183.4 | 2255328 |
| 1732728600 | 179 | -1.8 | -1.00 | 180 | 181.6 | 178.6 | 471451 |
| 1732642200 | 180.8 | -3.4 | -1.85 | 183.2 | 184.6 | 180.8 | 1362672 |
| 1732555800 | 184.2 | -0.8 | -0.43 | 184 | 184.8 | 182.8 | 2711100 |
| 1732296600 | 185 | 4.2 | 2.32 | 183.6 | 185.2 | 182.2 | 3368174 |
| 1732210200 | 180.8 | 0.8 | 0.44 | 180 | 181.4 | 178.8 | 1681760 |
| 1732123800 | 180 | 0 | 0.00 | 180 | 180.8 | 178 | 4654134 |
| 1732037400 | 180 | -1 | -0.55 | 180 | 182 | 178.6 | 1330319 |
| 1731951000 | 181 | -0.8 | -0.44 | 181 | 182.6 | 179.6 | 1092553 |
| 1731691800 | 181.8 | -0.2 | -0.11 | 182.8 | 184.8 | 180.6 | 2355565 |
| 1731605400 | 182 | 12.6 | 7.44 | 170.2 | 185 | 170.2 | 2523527 |
| 1731519000 | 169.4 | 4.4 | 2.67 | 165 | 173.2 | 164.19999 | 2019761 |
| 1731432600 | 165 | -4 | -2.37 | 170 | 170 | 164.8 | 842208 |
| 1731346200 | 169 | -0.4 | -0.24 | 173.4 | 173.4 | 168.4 | 805953 |
| 1731087000 | 169.4 | 4.4 | 2.67 | 171 | 176 | 169.4 | 2000340 |
| 1731000600 | 165 | 1 | 0.61 | 164.8 | 166.4 | 162 | 1273479 |
| 1730914200 | 164 | -2.6 | -1.56 | 167.6 | 170 | 164 | 895420 |
| 1730827800 | 166.6 | 0.2 | 0.12 | 167.19999 | 170.2 | 165.19999 | 1070942 |
| 1730741400 | 166.4 | -1.6 | -0.95 | 168 | 170.8 | 166.4 | 1160748 |
| 1730482200 | 168 | -2.2 | -1.29 | 171.6 | 171.6 | 167.6 | 877677 |
| 1730395800 | 170.2 | -5 | -2.85 | 176.4 | 176.4 | 170.2 | 914544 |
| 1730309400 | 175.2 | 0 | 0.00 | 179.4 | 179.4 | 173.2 | 1648496 |
| 1730223000 | 175.2 | -1.2 | -0.68 | 177.2 | 177.2 | 175.2 | 966722 |
| 1730136600 | 176.4 | 0.2 | 0.11 | 177 | 178.8 | 176.4 | 491148 |
| 1729873800 | 176.2 | -2.8 | -1.56 | 183.2 | 183.2 | 176.2 | 1804424 |
| 1729787400 | 179 | 0.2 | 0.11 | 180.2 | 180.2 | 178.2 | 625555 |
| 1729701000 | 178.8 | 0.4 | 0.22 | 182.4 | 182.4 | 178.4 | 1123190 |
| 1729614600 | 178.4 | 0 | 0.00 | 182.6 | 182.6 | 177.4 | 1054557 |
| 1729528200 | 178.4 | -1.6 | -0.89 | 180 | 181.2 | 178.4 | 745559 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
