Ti Fluid Systems Plc Historical Data - TIFS | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
UK
LSE
Ti Fluid Systems Plc (TIFS)
Ti Fluid Systems Plc (TIFS) Historical

Ti Fluid Systems Plc (TIFS)

196.60

0.00

(0.00%)

Closed March 17 12:30PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	196.6	197	196.4	1272677	196.52860947	DE
4	0.4	0.203873598369	196.2	197.8	195.8	1898700	196.5273936	DE
12	3.4	1.75983436853	193.2	197.8	192.8	3508399	194.62244848	DE
26	28.2	16.7458432304	168.4	197.8	152.2	3372033	189.15489208	DE
52	42.4	27.4967574578	154.2	197.8	110	2464147	173.56636456	DE
156	9.6	5.13368983957	187	205	88.8	1358455	158.6349221	DE
260	63.6	47.8195488722	133	330.5	88.8	1049854	176.07066432	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1742232600	196.6	0	0.00	196.8	197	196.6	151637
1741973400	196.6	0	0.00	196.8	197	196.4	1048065
1741887000	196.6	0.2	0.10	196.4	196.8	196.4	1393775
1741800600	196.4	0	0.00	196.4	196.8	196.4	678768
1741714200	196.4	-0.2	-0.10	196.6	196.6	196.4	1592660
1741627800	196.6	-0.4	-0.20	196.6	196.8	196.4	1650119
1741368600	197	0.2	0.10	196.8	197	196.4	4081824
1741282200	196.8	1	0.51	195.8	196.8	195.8	11400115
1741195800	195.8	0	0.00	196	196.4	195.8	2395999
1741109400	195.8	-0.8	-0.41	196.6	196.6	195.8	3642156
1741023000	196.6	0.2	0.10	196.6	196.8	196.4	651735
1740763800	196.4	0	0.00	196.6	196.8	196.4	1714362
1740677400	196.4	0	0.00	196.4	196.6	196.4	567960
1740591000	196.4	0	0.00	196.4	196.8	196.4	327573
1740504600	196.4	-0.2	-0.10	196.4	196.6	196.4	2626018
1740418200	196.6	0.2	0.10	196.8	196.8	196.4	433042
1740159000	196.4	-0.2	-0.10	197.2	197.2	196.2	649970
1740072600	196.6	0	0.00	196.6	197	196.4	1708427
1739986200	196.6	0.2	0.10	196.4	196.6	196.2	371829
1739899800	196.4	0	0.00	196.4	196.4	196.2	464818
1739813400	196.4	0.4	0.20	196.2	197.8	196.2	574794
1739554200	196	-0.4	-0.20	196.2	196.2	196	643365
1739467800	196.4	0	0.00	196	196.4	196	732300
1739381400	196.4	0.8	0.41	195.8	196.4	195.8	1608920
1739295000	195.6	0.6	0.31	195	195.8	194.8	723849
1739208600	195	0.2	0.10	195	195	194.8	5227835
1738949400	194.8	0.2	0.10	194.6	195	194.6	3353264
1738863000	194.6	-0.2	-0.10	194.6	195	194.6	2713831
1738776600	194.8	0	0.00	194.8	194.8	194.2	17399673
1738690200	194.8	-0.2	-0.10	194.6	194.8	194.6	5586975
1738603800	195	0	0.00	194.8	195	194.4	7806991
1738344600	195	-0.2	-0.10	195	195.2	194.8	2268608
1738258200	195.2	0.4	0.21	194.8	195.2	194.6	393519
1738171800	194.8	0.2	0.10	194.4	194.8	194.4	526971
1738085400	194.6	0	0.00	194.6	194.8	194.6	4631673
1737999000	194.6	0.2	0.10	194.4	194.8	194.4	4411073
1737739800	194.4	0	0.00	194.6	194.8	194.4	1909298
1737653400	194.4	-0.4	-0.21	195	195	194.2	3084249
1737567000	194.8	0.2	0.10	194.8	194.8	194.6	2612813
1737480600	194.6	0.2	0.10	194.6	194.8	194.4	959944
1737394200	194.4	0.2	0.10	194	194.4	194	227111
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

Ti Fluid Systems

BNP Paribas Issuance

Merger Mines (PK)

Cypress Energy Partners

Baronsmead Venture

Launch Two Acquisition

BNP Paribas Issuance

Havn Life Sciences (CE)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions