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
18th Jul 2025 (Fri) 1.135 1.135 1.1325 1.135 13,289
17th Jul 2025 (Thu) 1.1375 1.135 1.13 1.135 168,250
16th Jul 2025 (Wed) 1.1375 1.14 1.1375 1.1375 62,903
15th Jul 2025 (Tue) 1.15 1.15 1.14 1.14 80,306
14th Jul 2025 (Mon) 1.145 1.15 1.145 1.15 76,577
11th Jul 2025 (Fri) 1.145 1.15 1.145 1.145 248,835
10th Jul 2025 (Thu) 1.15 1.15 1.15 1.15 152,968
9th Jul 2025 (Wed) 1.15 1.15 1.15 1.15 54,561
8th Jul 2025 (Tue) 1.15 1.15 1.15 1.15 49,560
7th Jul 2025 (Mon) 1.15 1.15 1.14 1.15 59,303
4th Jul 2025 (Fri) 1.145 1.155 1.145 1.15 76,811
3rd Jul 2025 (Thu) 1.14 1.155 1.14 1.155 14,750
2nd Jul 2025 (Wed) 1.155 1.17 1.15 1.15 94,038
1st Jul 2025 (Tue) 1.16 1.16 1.125 1.155 73,140
30th Jun 2025 (Mon) 1.16 1.16 1.16 1.16 29,444
27th Jun 2025 (Fri) 1.165 1.165 1.16 1.16 99,244
26th Jun 2025 (Thu) 1.165 1.165 1.165 1.165 39,898
25th Jun 2025 (Wed) 1.165 1.165 1.165 1.165 7,903
24th Jun 2025 (Tue) 1.165 1.165 1.165 1.165 140,821
23rd Jun 2025 (Mon) 1.165 1.17 1.165 1.165 85,956
20th Jun 2025 (Fri) 1.165 1.175 1.165 1.165 151,431
19th Jun 2025 (Thu) 1.165 1.175 1.17 1.17 68,235
18th Jun 2025 (Wed) 1.165 1.175 1.145 1.17 41,128
17th Jun 2025 (Tue) 1.16 1.17 1.17 1.17 68,784
16th Jun 2025 (Mon) 1.1675 1.18 1.17 1.17 134,306
13th Jun 2025 (Fri) 1.17 1.18 1.18 1.18 32,794
12th Jun 2025 (Thu) 1.175 1.1775 1.175 1.1775 116,676
11th Jun 2025 (Wed) 1.175 1.1775 1.175 1.1775 76,742
10th Jun 2025 (Tue) 1.165 1.195 1.175 1.1775 19,366
9th Jun 2025 (Mon) 1.165 1.17 1.17 1.17 232,645
6th Jun 2025 (Fri) 1.16 1.16 1.16 1.16 270,655
5th Jun 2025 (Thu) 1.16 1.16 1.16 1.16 13,419
4th Jun 2025 (Wed) 1.1575 1.16 1.125 1.16 22,124
3rd Jun 2025 (Tue) 1.18 1.18 1.1575 1.1575 69,806
2nd Jun 2025 (Mon) 1.16 1.17 1.16 1.16 84,160
30th May 2025 (Fri) 1.16 1.16 1.16 1.16 4,434
29th May 2025 (Thu) 1.15 1.16 1.15 1.16 451,938
28th May 2025 (Wed) 1.155 1.17 1.13 1.13 42,038
27th May 2025 (Tue) 1.135 1.15 1.15 1.15 40,651
26th May 2025 (Mon) 1.1498 1.1498 1.1498 1.1498 0
23rd May 2025 (Fri) 1.115 1.14 1.135 1.14 158,755
22nd May 2025 (Thu) 1.115 1.13 1.13 1.13 14,346
21st May 2025 (Wed) 1.1075 1.13 1.13 1.13 331,637
FTSE 100 Latest
Value9,012.99
Change20.87