Shares Magazine
$1.14+0.00 (+0.00%)16 Jul 2025, 16:06
Tufton Assets Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 15, 2025 | $1.15 | $1.16 | $1.13 | $1.14 | 80,311 |
| Jul 14, 2025 | $1.15 | $1.15 | $1.14 | $1.15 | 76,577 |
| Jul 11, 2025 | $1.15 | $1.15 | $1.14 | $1.15 | 248,837 |
| Jul 10, 2025 | $1.15 | $1.16 | $1.14 | $1.15 | 152,968 |
| Jul 9, 2025 | $1.15 | $1.15 | $1.14 | $1.15 | 54,561 |
| Jul 8, 2025 | $1.15 | $1.15 | $1.14 | $1.15 | 49,560 |
| Jul 7, 2025 | $1.15 | $1.15 | $1.14 | $1.15 | 59,303 |
| Jul 4, 2025 | $1.16 | $1.15 | $1.14 | $1.15 | 76,811 |
| Jul 3, 2025 | $1.16 | $1.16 | $1.14 | $1.16 | 14,757 |
| Jul 2, 2025 | $1.16 | $1.17 | $1.15 | $1.15 | 94,039 |
| Jul 1, 2025 | $1.16 | $1.17 | $1.13 | $1.16 | 73,141 |
| Jun 30, 2025 | $1.16 | $1.16 | $1.15 | $1.16 | 29,444 |
| Jun 27, 2025 | $1.17 | $1.17 | $1.15 | $1.16 | 99,245 |
| Jun 26, 2025 | $1.17 | $1.18 | $1.16 | $1.17 | 39,898 |
| Jun 25, 2025 | $1.38 | $1.38 | $1.38 | $1.38 | 7,904 |
| Jun 24, 2025 | $1.38 | $1.38 | $1.38 | $1.38 | 140,821 |
| Jun 23, 2025 | $1.17 | $1.18 | $1.16 | $1.17 | 85,960 |
| Jun 20, 2025 | $1.17 | $1.18 | $1.16 | $1.17 | 151,435 |
| Jun 19, 2025 | $1.17 | $1.18 | $1.17 | $1.17 | 68,235 |
| Jun 18, 2025 | $1.17 | $1.18 | $1.15 | $1.17 | 41,128 |
| Jun 17, 2025 | $1.16 | $1.18 | $1.17 | $1.17 | 68,784 |
| Jun 16, 2025 | $1.17 | $1.19 | $1.17 | $1.17 | 134,309 |
| Jun 13, 2025 | $1.17 | $1.19 | $1.17 | $1.18 | 32,796 |
| Jun 12, 2025 | $1.18 | $1.19 | $1.17 | $1.18 | 116,679 |
| Jun 11, 2025 | $1.18 | $1.19 | $1.17 | $1.18 | 76,742 |
| Jun 10, 2025 | $1.17 | $1.20 | $1.16 | $1.18 | 19,371 |
| Jun 9, 2025 | $1.17 | $1.18 | $1.16 | $1.17 | 232,645 |
| Jun 6, 2025 | $1.16 | $1.18 | $1.15 | $1.16 | 270,662 |
| Jun 5, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | 13,419 |
| Jun 4, 2025 | $1.16 | $1.16 | $1.13 | $1.16 | 22,124 |
| Jun 3, 2025 | $1.16 | $1.18 | $1.15 | $1.16 | 69,806 |
| Jun 2, 2025 | $1.16 | $1.17 | $1.15 | $1.16 | 84,168 |
| May 30, 2025 | $1.16 | $1.17 | $1.16 | $1.16 | 4,434 |
| May 29, 2025 | $1.15 | $1.17 | $1.14 | $1.16 | 451,939 |
| May 28, 2025 | $1.14 | $1.17 | $1.13 | $1.13 | 42,040 |
| May 27, 2025 | $1.14 | $1.15 | $1.13 | $1.15 | 40,651 |
| May 23, 2025 | $1.11 | $1.15 | $1.13 | $1.14 | 158,757 |
| May 22, 2025 | $1.11 | $1.13 | $1.11 | $1.13 | 14,346 |
| May 21, 2025 | $1.11 | $1.13 | $1.10 | $1.13 | 331,639 |
| May 20, 2025 | $1.09 | $1.11 | $1.10 | $1.11 | 318,742 |
| May 19, 2025 | $1.08 | $1.10 | $1.10 | $1.09 | 19,656 |
| May 16, 2025 | $1.06 | $1.10 | $1.08 | $1.08 | 43,952 |
| May 15, 2025 | $1.06 | $1.08 | $1.07 | $1.06 | 20,193 |
| May 14, 2025 | $1.06 | $1.08 | $1.06 | $1.06 | 17,735 |
| May 13, 2025 | $1.06 | $1.08 | $1.08 | $1.06 | 11,103 |
| May 12, 2025 | $1.05 | $1.08 | $1.04 | $1.08 | 49,349 |
| May 9, 2025 | $1.06 | $1.07 | $1.04 | $1.05 | 35,278 |
| May 8, 2025 | $1.06 | $1.06 | $1.05 | $1.06 | 161,700 |
| May 7, 2025 | $1.05 | $1.06 | $1.04 | $1.06 | 35,066 |
| May 6, 2025 | $1.05 | $1.07 | $1.04 | $1.05 | 32,535 |
Most Read
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 |
|---|---|---|
| Bloomsbury Publishing PLC | 516.34 | 6.03 |
| Lion Finance Group PLC | 7,400.00 | 3.93 |
| Alfa Financial Software Holdings PLC | 222.50 | 3.49 |
| Intermediate Capital Group PLC | 2,044.00 | 3.39 |
| Bridgepoint Group PLC | 346.20 | 3.28 |
| W.A.G Payment Solutions PLC | 88.40 | 3.27 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Aston Martin Lagonda Global Holdings PLC | 74.00 | -7.38 |
| Wh Smith PLC | 1,008.00 | -4.00 |
| Safestore Holdings PLC | 653.50 | -2.83 |
| Wetherspoon ( J.D.) PLC | 759.00 | -2.63 |
| Ashtead Group PLC | 4,679.00 | -2.58 |
| B&M European Value Retail S.A. | 228.30 | -2.56 |