Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Tufton Assets. (SHIP) Share Price History

Time period:
to
Date Open High Low Close Volume
29th Oct 2025 (Wed) 1.1125 1.1125 1.1075 1.11 13,553
28th Oct 2025 (Tue) 1.11 1.12 1.1075 1.11 185,693
27th Oct 2025 (Mon) 1.10 1.11 1.10 1.105 64,917
24th Oct 2025 (Fri) 1.12 1.12 1.11 1.11 103,030
23rd Oct 2025 (Thu) 1.12 1.105 1.105 1.105 61,310
22nd Oct 2025 (Wed) 1.14 1.14 1.13 1.13 237,772
21st Oct 2025 (Tue) 1.13 1.13 1.13 1.13 110,243
20th Oct 2025 (Mon) 1.13 1.135 1.13 1.13 20,798
17th Oct 2025 (Fri) 1.13 1.14 1.13 1.135 367,904
16th Oct 2025 (Thu) 1.13 1.13 1.115 1.13 679,714
15th Oct 2025 (Wed) 1.12 1.12 1.12 1.12 44,370
14th Oct 2025 (Tue) 1.115 1.115 1.115 1.115 61,304
13th Oct 2025 (Mon) 1.115 1.115 1.115 1.115 22,243
10th Oct 2025 (Fri) 1.115 1.13 1.115 1.115 12,204
9th Oct 2025 (Thu) 1.115 1.115 1.10 1.115 21,805
8th Oct 2025 (Wed) 1.125 1.115 1.11 1.11 141,310
7th Oct 2025 (Tue) 1.125 1.13 1.11 1.11 92,633
6th Oct 2025 (Mon) 1.125 1.125 1.115 1.125 37,865
3rd Oct 2025 (Fri) 1.12 1.125 1.12 1.125 86,070
2nd Oct 2025 (Thu) 1.12 1.12 1.12 1.12 113,370
1st Oct 2025 (Wed) 1.12 1.12 1.12 1.12 127,477
30th Sep 2025 (Tue) 1.1275 1.13 1.115 1.12 51,909
29th Sep 2025 (Mon) 1.11 1.1275 1.11 1.115 49,668
26th Sep 2025 (Fri) 1.12 1.12 1.115 1.115 34,636
25th Sep 2025 (Thu) 1.12 1.12 1.11 1.12 18,872
24th Sep 2025 (Wed) 1.12 1.12 1.12 1.12 98,098
23rd Sep 2025 (Tue) 1.12 1.12 1.12 1.12 52,059
22nd Sep 2025 (Mon) 1.12 1.12 1.12 1.12 85,446
19th Sep 2025 (Fri) 1.125 1.125 1.12 1.12 217,368
18th Sep 2025 (Thu) 1.12 1.125 1.125 1.125 19,220
17th Sep 2025 (Wed) 1.12 1.12 1.12 1.12 50,596
16th Sep 2025 (Tue) 1.125 1.125 1.12 1.12 50,075
15th Sep 2025 (Mon) 1.125 1.125 1.11 1.11 16,173
12th Sep 2025 (Fri) 1.125 1.125 1.125 1.125 1,977
11th Sep 2025 (Thu) 1.125 1.125 1.11 1.125 29,574
10th Sep 2025 (Wed) 1.13 1.13 1.125 1.125 24,266
9th Sep 2025 (Tue) 1.125 1.13 1.13 1.13 68,497
8th Sep 2025 (Mon) 1.13 1.13 1.125 1.125 56,806
5th Sep 2025 (Fri) 1.125 1.125 1.125 1.125 33,901
4th Sep 2025 (Thu) 1.12 1.13 1.125 1.125 38,314
3rd Sep 2025 (Wed) 1.125 1.12 1.12 1.12 64,187
2nd Sep 2025 (Tue) 1.125 1.125 1.125 1.125 26,693
1st Sep 2025 (Mon) 1.10 1.125 1.10 1.125 95,123
29th Aug 2025 (Fri) 1.135 1.135 1.135 1.135 16,844
FTSE 100 Latest
Value9,742.48
Change45.74