Shares Magazine
$1.27-0.01 (-0.39%)01 Nov 2024, 16:29
Tufton Oceanic Assets Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 1, 2024 | $1.28 | $1.28 | $1.27 | $1.27 | 151,999 |
| Oct 31, 2024 | $1.28 | $1.28 | $1.28 | $1.28 | 78,177 |
| Oct 30, 2024 | $1.28 | $1.30 | $1.27 | $1.28 | 75,471 |
| Oct 29, 2024 | $1.28 | $1.29 | $1.27 | $1.28 | 73,508 |
| Oct 28, 2024 | $1.28 | $1.30 | $1.27 | $1.28 | 23,208 |
| Oct 25, 2024 | $1.28 | $1.31 | $1.27 | $1.28 | 57,653 |
| Oct 24, 2024 | $1.28 | $1.28 | $1.28 | $1.28 | 40,679 |
| Oct 23, 2024 | $1.31 | $1.32 | $1.29 | $1.30 | 104,079 |
| Oct 22, 2024 | $1.31 | $1.32 | $1.30 | $1.31 | 74,919 |
| Oct 21, 2024 | $1.31 | $1.32 | $1.30 | $1.31 | 171,586 |
| Oct 18, 2024 | $1.32 | $1.33 | $1.30 | $1.31 | 144,983 |
| Oct 17, 2024 | $1.32 | $1.34 | $1.30 | $1.31 | 69,502 |
| Oct 16, 2024 | $1.33 | $1.33 | $1.31 | $1.31 | 119,584 |
| Oct 15, 2024 | $1.33 | $1.35 | $1.31 | $1.33 | 427,468 |
| Oct 14, 2024 | $1.33 | $1.33 | $1.31 | $1.33 | 60,398 |
| Oct 11, 2024 | $1.33 | $1.35 | $1.31 | $1.33 | 33,112 |
| Oct 10, 2024 | $1.33 | $1.34 | $1.31 | $1.31 | 80,308 |
| Oct 9, 2024 | $1.33 | $1.35 | $1.32 | $1.33 | 15,496 |
| Oct 8, 2024 | $1.32 | $1.35 | $1.32 | $1.33 | 87,936 |
| Oct 7, 2024 | $1.32 | $1.34 | $1.32 | $1.33 | 35,619 |
| Oct 4, 2024 | $1.32 | $1.33 | $1.31 | $1.32 | 37,179 |
| Oct 3, 2024 | $1.32 | $1.33 | $1.30 | $1.32 | 58,486 |
| Oct 2, 2024 | $1.31 | $1.34 | $1.31 | $1.32 | 39,213 |
| Oct 1, 2024 | $1.30 | $1.32 | $1.30 | $1.32 | 103,307 |
| Sep 30, 2024 | $1.30 | $1.31 | $1.29 | $1.30 | 193,053 |
| Sep 27, 2024 | $1.29 | $1.30 | $1.29 | $1.30 | 219,186 |
| Sep 26, 2024 | $1.29 | $1.30 | $1.28 | $1.28 | 252,667 |
| Sep 25, 2024 | $1.29 | $1.30 | $1.28 | $1.29 | 85,423 |
| Sep 24, 2024 | $1.29 | $1.30 | $1.28 | $1.29 | 104,457 |
| Sep 23, 2024 | $1.29 | $1.30 | $1.27 | $1.29 | 59,954 |
| Sep 20, 2024 | $1.29 | $1.30 | $1.27 | $1.29 | 57,682 |
| Sep 19, 2024 | $1.29 | $1.30 | $1.27 | $1.29 | 184,412 |
| Sep 18, 2024 | $1.29 | $1.30 | $1.27 | $1.28 | 74,048 |
| Sep 17, 2024 | $1.31 | $1.31 | $1.28 | $1.29 | 157,945 |
| Sep 16, 2024 | $1.31 | $1.31 | $1.30 | $1.31 | 72,910 |
| Sep 13, 2024 | $1.31 | $1.32 | $1.30 | $1.30 | 53,871 |
| Sep 12, 2024 | $1.31 | $1.31 | $1.30 | $1.30 | 47,695 |
| Sep 11, 2024 | $1.31 | $1.32 | $1.28 | $1.31 | 149,944 |
| Sep 10, 2024 | $1.32 | $1.33 | $1.30 | $1.31 | 35,347 |
| Sep 9, 2024 | $1.31 | $1.33 | $1.30 | $1.32 | 4,535 |
| Sep 6, 2024 | $1.32 | $1.34 | $1.28 | $1.30 | 339,743 |
| Sep 5, 2024 | $1.32 | $1.34 | $1.33 | $1.33 | 36,032 |
| Sep 4, 2024 | $1.32 | $1.34 | $1.33 | $1.33 | 25,830 |
| Sep 3, 2024 | $1.32 | $1.33 | $1.33 | $1.33 | 216,268 |
| Sep 2, 2024 | $1.32 | $1.40 | $1.33 | $1.33 | 26,865 |
| Aug 30, 2024 | $1.32 | $1.33 | $1.32 | $1.33 | 45,930 |
| Aug 29, 2024 | $1.32 | $1.33 | $1.32 | $1.33 | 54,143 |
| Aug 28, 2024 | $1.32 | $1.33 | $1.31 | $1.32 | 132,905 |
| Aug 27, 2024 | $1.32 | $1.33 | $1.31 | $1.32 | 60,626 |
| Aug 23, 2024 | $1.32 | $1.33 | $1.30 | $1.32 | 350,228 |
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 |
|---|---|---|
| Reckitt Benckiser Group PLC | 4,994.00 | 6.62 |
| Alfa Financial Software Holdings PLC | 223.00 | 4.45 |
| Domino's Pizza Group PLC | 314.40 | 4.38 |
| Schroders PLC | 358.80 | 4.30 |
| Auction Technology Group PLC | 469.00 | 4.11 |
| Helios Towers PLC | 110.40 | 3.76 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Energean PLC | 974.50 | -3.13 |
| Foresight Environmental Infrastructure Limited | 83.70 | -3.01 |
| Ithaca Energy PLC | 98.70 | -2.85 |
| Empiric Student Property PLC | 92.50 | -2.12 |
| Harworth Group PLC | 175.00 | -1.96 |
| Greencore Group PLC | 204.00 | -1.92 |
Risers/fallers data from previous trading day.