Shares Magazine
$1.24+0.00 (+0.00%)22 Nov 2024, 16:30
Tufton Assets Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | $1.24 | $1.25 | $1.24 | $1.24 | 66,301 |
| Nov 21, 2024 | $1.24 | $1.24 | $1.23 | $1.24 | 94,716 |
| Nov 20, 2024 | $1.24 | $1.25 | $1.23 | $1.24 | 155,753 |
| Nov 19, 2024 | $1.24 | $1.25 | $1.23 | $1.24 | 81,447 |
| Nov 18, 2024 | $1.24 | $1.24 | $1.23 | $1.24 | 103,712 |
| Nov 15, 2024 | $1.24 | $1.25 | $1.23 | $1.24 | 238,457 |
| Nov 14, 2024 | $1.25 | $1.25 | $1.23 | $1.25 | 140,727 |
| Nov 13, 2024 | $1.25 | $1.26 | $1.24 | $1.25 | 44,637 |
| Nov 12, 2024 | $1.25 | $1.27 | $1.24 | $1.25 | 263,344 |
| Nov 11, 2024 | $1.25 | $1.25 | $1.24 | $1.25 | 99,448 |
| Nov 8, 2024 | $1.25 | $1.26 | $1.25 | $1.25 | 127,511 |
| Nov 7, 2024 | $1.26 | $1.27 | $1.23 | $1.25 | 44,059 |
| Nov 6, 2024 | $1.26 | $1.27 | $1.25 | $1.26 | 61,622 |
| Nov 5, 2024 | $1.26 | $1.27 | $1.26 | $1.26 | 43,644 |
| Nov 4, 2024 | $1.27 | $1.28 | $1.26 | $1.26 | 49,106 |
| 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 |
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 |
|---|---|---|
| Games Workshop Group PLC | 13,730.00 | 17.25 |
| Clarkson PLC | 3,935.00 | 9.31 |
| Ithaca Energy PLC | 115.60 | 6.06 |
| Diploma PLC | 4,466.00 | 5.78 |
| Puretech Health PLC | 171.20 | 5.68 |
| Itv PLC | 65.50 | 5.56 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Cmc Markets PLC | 264.00 | -8.49 |
| Close Brothers Group PLC | 200.40 | -6.53 |
| W.A.G Payment Solutions PLC | 81.60 | -4.00 |
| Investec PLC | 593.50 | -2.94 |
| Goodwin PLC | 6,600.00 | -2.94 |
| Fidelity China Special Situations PLC | 205.50 | -2.84 |
Risers/fallers data from previous trading day.