Shares Magazine
$1.13-0.01 (-0.44%)08 Dec 2025, 17:12
Tufton Assets Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 8, 2025 | $1.13 | $1.14 | $1.11 | $1.13 | 201,474 |
| Dec 5, 2025 | $1.13 | $1.14 | $1.11 | $1.13 | 156,766 |
| Dec 4, 2025 | $1.13 | $1.15 | $1.11 | $1.13 | 58,967 |
| Dec 3, 2025 | $1.12 | $1.14 | $1.11 | $1.13 | 74,843 |
| Dec 2, 2025 | $1.12 | $1.14 | $1.10 | $1.12 | 1,165,036 |
| Dec 1, 2025 | $1.12 | $1.13 | $1.11 | $1.12 | 20,547 |
| Nov 28, 2025 | $1.11 | $1.13 | $1.11 | $1.11 | 55,881 |
| Nov 27, 2025 | $1.11 | $1.13 | $1.11 | $1.11 | 74,670 |
| Nov 26, 2025 | $1.11 | $1.13 | $1.11 | $1.11 | 36,496 |
| Nov 25, 2025 | $1.11 | $1.14 | $1.10 | $1.11 | 104,886 |
| Nov 24, 2025 | $1.11 | $1.11 | $1.10 | $1.10 | 75,666 |
| Nov 21, 2025 | $1.11 | $1.11 | $1.10 | $1.10 | 135,597 |
| Nov 20, 2025 | $1.11 | $1.12 | $1.10 | $1.11 | 30,046 |
| Nov 19, 2025 | $1.13 | $1.13 | $1.10 | $1.11 | 52,467 |
| Nov 18, 2025 | $1.11 | $1.12 | $1.11 | $1.11 | 47,097 |
| Nov 17, 2025 | $1.13 | $1.13 | $1.10 | $1.11 | 107,581 |
| Nov 14, 2025 | $1.13 | $1.13 | $1.10 | $1.11 | 66,133 |
| Nov 13, 2025 | $1.12 | $1.13 | $1.10 | $1.11 | 161,095 |
| Nov 12, 2025 | $1.12 | $1.13 | $1.10 | $1.12 | 31,506 |
| Nov 11, 2025 | $1.12 | $0.00 | $0.00 | $1.11 | 0 |
| Nov 10, 2025 | $1.12 | $1.12 | $1.10 | $1.11 | 357,317 |
| Nov 7, 2025 | $1.12 | $1.12 | $1.11 | $1.11 | 114,516 |
| Nov 6, 2025 | $1.12 | $1.11 | $1.11 | $1.11 | 235,021 |
| Nov 5, 2025 | $1.11 | $1.12 | $1.10 | $1.11 | 289,312 |
| Nov 4, 2025 | $1.12 | $1.14 | $1.10 | $1.11 | 412,339 |
| Nov 3, 2025 | $1.11 | $1.14 | $1.10 | $1.13 | 79,969 |
| Oct 31, 2025 | $1.11 | $1.12 | $1.10 | $1.11 | 43,724 |
| Oct 30, 2025 | $1.11 | $1.11 | $1.10 | $1.11 | 108,426 |
| Oct 29, 2025 | $1.11 | $1.11 | $1.10 | $1.11 | 103,753 |
| Oct 28, 2025 | $1.11 | $1.12 | $1.10 | $1.11 | 166,418 |
| Oct 27, 2025 | $1.12 | $1.11 | $1.10 | $1.10 | 64,917 |
| Oct 24, 2025 | $1.12 | $1.12 | $1.10 | $1.11 | 103,030 |
| Oct 23, 2025 | $1.11 | $1.12 | $1.10 | $1.10 | 61,310 |
| Oct 22, 2025 | $1.13 | $1.14 | $1.12 | $1.13 | 237,772 |
| Oct 21, 2025 | $1.13 | $1.15 | $1.12 | $1.13 | 110,245 |
| Oct 20, 2025 | $1.13 | $1.14 | $1.12 | $1.13 | 20,798 |
| Oct 17, 2025 | $1.13 | $1.15 | $1.11 | $1.14 | 367,906 |
| Oct 16, 2025 | $1.13 | $1.15 | $1.11 | $1.13 | 679,715 |
| Oct 15, 2025 | $1.12 | $1.15 | $1.11 | $1.12 | 44,377 |
| Oct 14, 2025 | $1.11 | $0.00 | $0.00 | $1.11 | 0 |
| Oct 13, 2025 | $1.11 | $1.12 | $1.11 | $1.11 | 22,243 |
| Oct 10, 2025 | $1.11 | $1.13 | $1.11 | $1.11 | 12,205 |
| Oct 9, 2025 | $1.11 | $1.13 | $1.10 | $1.10 | 21,804 |
| Oct 8, 2025 | $1.13 | $1.13 | $1.11 | $1.11 | 141,310 |
| Oct 7, 2025 | $1.13 | $1.14 | $1.11 | $1.11 | 92,639 |
| Oct 6, 2025 | $1.13 | $1.14 | $1.11 | $1.13 | 37,865 |
| Oct 3, 2025 | $1.12 | $1.14 | $1.11 | $1.13 | 86,073 |
| Oct 2, 2025 | $1.12 | $1.13 | $1.11 | $1.12 | 113,370 |
| Oct 1, 2025 | $1.12 | $1.13 | $1.11 | $1.12 | 127,477 |
| Sep 30, 2025 | $1.13 | $1.14 | $1.10 | $1.12 | 51,913 |
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 |
|---|---|---|
| Kainos Group PLC | 1,155.00 | 6.65 |
| Paypoint PLC | 461.00 | 5.13 |
| Oxford Nanopore Technologies PLC | 130.50 | 4.65 |
| Baltic Classifieds Group PLC | 183.40 | 4.56 |
| Trustpilot Group PLC | 152.40 | 4.10 |
| Oxford Biomedica PLC | 644.00 | 4.04 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Sdcl Efficiency Income Trust PLC | 52.70 | -16.22 |
| Future PLC | 585.50 | -7.65 |
| Vistry Group PLC | 614.00 | -4.18 |
| Barratt Redrow PLC | 363.20 | -3.97 |
| Unite Group PLC | 510.00 | -3.77 |
| Jd Sports Fashion PLC | 79.60 | -3.77 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.