Shares Magazine
$1.21+0.00 (+0.00%)31 May 2024, 15:43
Tufton Oceanic Assets Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 31, 2024 | $1.21 | $1.21 | $1.21 | $1.21 | 15,128 |
| May 30, 2024 | $1.21 | $1.22 | $1.21 | $1.21 | 51,707 |
| May 29, 2024 | $1.21 | $1.22 | $1.21 | $1.21 | 429,015 |
| May 28, 2024 | $1.21 | $1.22 | $1.20 | $1.21 | 407,003 |
| May 24, 2024 | $1.22 | $1.22 | $1.20 | $1.21 | 314,554 |
| May 23, 2024 | $1.22 | $1.23 | $1.21 | $1.21 | 193,507 |
| May 22, 2024 | $1.20 | $1.23 | $1.20 | $1.22 | 303,037 |
| May 21, 2024 | $1.18 | $1.21 | $1.16 | $1.20 | 765,237 |
| May 20, 2024 | $1.16 | $1.19 | $1.16 | $1.18 | 449,426 |
| May 17, 2024 | $1.15 | $1.17 | $1.15 | $1.16 | 77,227 |
| May 16, 2024 | $1.15 | $1.16 | $1.15 | $1.15 | 16,375 |
| May 15, 2024 | $1.15 | $1.16 | $1.14 | $1.15 | 53,926 |
| May 14, 2024 | $1.14 | $1.15 | $1.14 | $1.14 | 579,534 |
| May 13, 2024 | $1.14 | $1.15 | $1.14 | $1.14 | 144,679 |
| May 10, 2024 | $177.50 | $195.00 | $175.10 | $190.00 | 502,013 |
| May 9, 2024 | $182.50 | $185.00 | $173.50 | $177.00 | 159,274 |
| May 8, 2024 | $192.50 | $195.00 | $180.00 | $182.50 | 92,066 |
| May 7, 2024 | $192.50 | $195.00 | $190.00 | $192.50 | 80,625 |
| May 3, 2024 | $192.50 | $195.00 | $190.00 | $192.50 | 33,029 |
| May 2, 2024 | $192.50 | $194.12 | $186.00 | $192.50 | 21,108 |
| May 1, 2024 | $195.00 | $200.00 | $190.50 | $192.50 | 40,168 |
| Apr 30, 2024 | $1.13 | $1.14 | $1.12 | $1.13 | 104,591 |
| Apr 29, 2024 | $1.13 | $1.14 | $1.12 | $1.13 | 368,582 |
| Apr 26, 2024 | $1.13 | $1.14 | $1.12 | $1.13 | 208,035 |
| Apr 25, 2024 | $1.13 | $1.14 | $1.12 | $1.13 | 111,122 |
| Apr 24, 2024 | $1.13 | $1.15 | $1.12 | $1.14 | 185,444 |
| Apr 23, 2024 | $1.13 | $1.14 | $1.12 | $1.13 | 159,304 |
| Apr 22, 2024 | $1.12 | $1.14 | $1.11 | $1.13 | 14,786 |
| Apr 19, 2024 | $1.12 | $1.13 | $1.11 | $1.12 | 901,203 |
| Apr 18, 2024 | $1.12 | $1.13 | $1.11 | $1.12 | 386,083 |
| Apr 17, 2024 | $1.12 | $1.13 | $1.11 | $1.12 | 215,064 |
| Apr 16, 2024 | $1.13 | $1.14 | $1.11 | $1.12 | 167,182 |
| Apr 15, 2024 | $1.13 | $1.13 | $1.11 | $1.12 | 426,275 |
| Apr 12, 2024 | $1.13 | $1.13 | $1.12 | $1.12 | 216,872 |
| Apr 11, 2024 | $1.13 | $1.18 | $1.11 | $1.13 | 520,162 |
| Apr 10, 2024 | $1.12 | $1.16 | $1.12 | $1.16 | 114,006 |
| Apr 9, 2024 | $1.11 | $1.12 | $1.11 | $1.12 | 176,600 |
| Apr 8, 2024 | $1.11 | $1.14 | $1.10 | $1.11 | 347,486 |
| Apr 5, 2024 | $1.13 | $1.13 | $1.11 | $1.11 | 44,415 |
| Apr 4, 2024 | $1.13 | $1.14 | $1.12 | $1.12 | 242,668 |
| Apr 3, 2024 | $1.11 | $1.14 | $1.11 | $1.13 | 382,534 |
| Apr 2, 2024 | $1.09 | $1.12 | $1.09 | $1.12 | 213,308 |
| Mar 28, 2024 | $225.00 | $230.00 | $220.00 | $225.00 | 62,930 |
| Mar 27, 2024 | $222.50 | $228.44 | $220.00 | $225.00 | 33,442 |
| Mar 26, 2024 | $225.00 | $230.00 | $220.00 | $225.00 | 72,010 |
| Mar 25, 2024 | $225.00 | $230.00 | $220.00 | $225.00 | 43,041 |
| Mar 22, 2024 | $220.00 | $230.00 | $215.00 | $225.00 | 41,021 |
| Mar 21, 2024 | $220.00 | $228.50 | $218.00 | $220.00 | 23,486 |
| Mar 20, 2024 | $215.00 | $229.90 | $210.00 | $220.00 | 53,513 |
| Mar 19, 2024 | $217.50 | $220.00 | $205.00 | $212.00 | 228,784 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Me Group International PLC | 182.80 | 5.18 |
| Aston Martin Lagonda Global Holdings PLC | 145.20 | 4.76 |
| National Grid PLC | 882.40 | 4.67 |
| Wizz Air Holdings PLC | 2,292.00 | 4.37 |
| Qinetiq Group PLC | 447.20 | 4.10 |
| Dr. Martens PLC | 87.40 | 4.05 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 41.55 | -6.63 |
| Wood Group (John) PLC | 176.90 | -5.45 |
| Auction Technology Group PLC | 522.00 | -5.26 |
| Jd Sports Fashion PLC | 127.50 | -4.71 |
| Associated British Foods PLC | 2,550.00 | -4.14 |
| Marshalls PLC | 316.00 | -2.77 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.