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
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
20th May 2025 (Tue) 1.095 1.11 1.10 1.1075 318,742
19th May 2025 (Mon) 1.085 1.095 1.085 1.095 19,655
16th May 2025 (Fri) 1.065 1.085 1.0725 1.085 43,948
15th May 2025 (Thu) 1.065 1.065 1.065 1.065 20,193
14th May 2025 (Wed) 1.065 1.065 1.065 1.065 17,735
13th May 2025 (Tue) 1.065 1.065 1.065 1.065 11,102
12th May 2025 (Mon) 1.055 1.08 1.04 1.08 49,346
9th May 2025 (Fri) 1.075 1.075 1.0525 1.0525 35,273
8th May 2025 (Thu) 1.065 1.065 1.0575 1.0575 161,700
7th May 2025 (Wed) 1.055 1.0575 1.0525 1.0575 35,061
6th May 2025 (Tue) 1.07 1.07 1.0525 1.0525 32,535
5th May 2025 (Mon) 1.05 1.05 1.05 1.05 0
2nd May 2025 (Fri) 1.06 1.06 1.05 1.055 61,113
1st May 2025 (Thu) 1.065 1.065 1.03 1.03 68,223
FTSE 100 Latest
Value8,738.83
Change-22.13