Shares Magazine
$1.15-0.01 (-0.43%)02 Jul 2025, 16:35
Tufton Assets Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 | $1.17 | $1.18 | $1.16 | $1.17 | 7,904 |
| Jun 24, 2025 | $1.17 | $1.18 | $1.15 | $1.17 | 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 |
| May 2, 2025 | $1.06 | $1.07 | $1.04 | $1.05 | 61,115 |
| May 1, 2025 | $1.06 | $1.08 | $1.03 | $1.03 | 68,226 |
| Apr 30, 2025 | $1.06 | $1.10 | $1.06 | $1.08 | 264,768 |
| Apr 29, 2025 | $1.06 | $1.08 | $1.05 | $1.06 | 97,673 |
| Apr 28, 2025 | $1.04 | $1.06 | $1.02 | $1.05 | 88,799 |
| Apr 25, 2025 | $1.04 | $1.05 | $1.03 | $1.04 | 48,049 |
| Apr 24, 2025 | $1.02 | $1.05 | $1.01 | $1.04 | 28,532 |
| Apr 23, 2025 | $1.02 | $1.04 | $1.04 | $1.02 | 22,082 |
| Apr 22, 2025 | $1.02 | $1.04 | $1.00 | $1.02 | 44,588 |
| Apr 17, 2025 | $1.02 | $1.04 | $1.01 | $1.03 | 27,704 |
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 |
|---|---|---|
| Ssp Group PLC | 186.00 | 7.02 |
| Glencore PLC | 306.00 | 5.06 |
| Antofagasta PLC | 1,916.00 | 4.59 |
| Spirax Group PLC | 6,175.00 | 4.40 |
| Anglo American PLC | 2,263.50 | 4.16 |
| Oxford Instruments PLC | 1,968.00 | 4.13 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Bytes Technology Group PLC | 341.60 | -32.82 |
| Greggs PLC | 1,675.00 | -15.19 |
| Bellway PLC | 2,612.00 | -7.96 |
| Berkeley Group Holdings (The) PLC | 3,600.00 | -7.88 |
| Computacenter PLC | 2,270.00 | -7.50 |
| Persimmon PLC | 1,210.50 | -6.78 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.