Tufton Assets Limited Npv (Gbx) (SHPP) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Tufton Assets Limited Npv (Gbx)

Date Open High Low Close* Volume
19/08/2024 102.00p 102.00p 101.22p 102.00p 6977
16/08/2024 102.50p 102.67p 102.00p 102.00p 40075
15/08/2024 104.00p 104.50p 102.50p 102.50p 0
14/08/2024 104.50p 104.50p 104.50p 104.50p 54144
13/08/2024 104.50p 104.93p 104.11p 104.50p 229253
12/08/2024 104.50p 104.96p 104.11p 104.50p 143310
09/08/2024 104.00p 105.00p 104.00p 104.50p 325719
08/08/2024 100.50p 104.00p 100.50p 103.00p 450812
07/08/2024 100.50p 100.65p 99.00p 100.00p 48772
06/08/2024 100.50p 101.40p 99.31p 100.50p 156161
05/08/2024 100.50p 100.50p 99.30p 100.50p 25000
02/08/2024 101.50p 101.50p 100.45p 101.50p 33282
01/08/2024 101.50p 102.50p 100.30p 101.50p 31290
31/07/2024 101.50p 101.72p 101.50p 101.50p 10816
30/07/2024 101.50p 103.00p 101.35p 101.50p 27381
29/07/2024 101.50p 102.22p 101.50p 101.50p 67114
26/07/2024 101.50p 102.00p 101.35p 101.50p 30542
25/07/2024 101.50p 101.50p 101.35p 101.50p 6347
24/07/2024 103.00p 103.00p 102.67p 103.00p 0
23/07/2024 103.00p 103.50p 102.67p 103.00p 0
22/07/2024 103.00p 104.01p 103.00p 103.00p 74222
19/07/2024 99.00p 104.01p 99.00p 102.00p 216850
18/07/2024 96.25p 99.00p 96.25p 99.00p 7097
17/07/2024 95.00p 97.00p 95.00p 96.25p 116350
16/07/2024 95.00p 95.00p 94.09p 95.00p 13589
15/07/2024 95.00p 95.00p 94.67p 95.00p 0
12/07/2024 94.75p 95.00p 94.50p 95.00p 0
11/07/2024 95.50p 95.50p 94.02p 94.75p 33174
10/07/2024 95.50p 97.00p 95.05p 95.50p 10598
09/07/2024 95.50p 95.50p 94.73p 95.50p 40000
08/07/2024 95.50p 95.80p 95.50p 95.50p 0
05/07/2024 95.50p 95.80p 95.50p 95.50p 0
04/07/2024 95.50p 95.50p 95.50p 95.50p 13566
03/07/2024 95.50p 97.00p 95.50p 95.50p 1758
02/07/2024 95.50p 95.89p 95.50p 95.50p 2454
01/07/2024 95.50p 96.96p 95.35p 95.50p 51812
28/06/2024 95.50p 96.25p 94.82p 95.50p 26986
27/06/2024 95.00p 96.11p 95.00p 95.50p 20598
26/06/2024 95.00p 96.00p 95.00p 95.00p 20622
25/06/2024 95.00p 95.00p 94.00p 95.00p 8865
24/06/2024 94.50p 95.70p 94.50p 95.00p 30401
21/06/2024 94.50p 94.50p 94.50p 94.50p 0
20/06/2024 94.50p 95.70p 94.50p 94.50p 8742
19/06/2024 94.50p 94.50p 94.50p 94.50p 0
18/06/2024 94.50p 95.70p 94.50p 94.50p 4700
17/06/2024 94.50p 96.00p 94.50p 94.50p 2500
14/06/2024 94.00p 94.50p 93.67p 94.50p 0
13/06/2024 94.00p 94.00p 93.67p 94.00p 0
12/06/2024 94.50p 94.50p 93.50p 94.00p 6596
11/06/2024 94.50p 96.00p 94.50p 94.50p 5650
10/06/2024 94.50p 94.88p 94.25p 94.50p 14530
07/06/2024 95.00p 95.00p 94.00p 95.00p 6851
06/06/2024 95.00p 95.00p 94.90p 95.00p 10135
05/06/2024 95.50p 95.74p 95.00p 95.00p 22000
04/06/2024 95.00p 95.00p 94.86p 95.00p 5732
03/06/2024 95.00p 96.00p 94.22p 95.00p 32398
31/05/2024 95.00p 95.00p 94.67p 95.00p 0
30/05/2024 95.00p 95.00p 95.00p 95.00p 25500
29/05/2024 95.00p 95.00p 95.00p 95.00p 20030
28/05/2024 95.00p 96.00p 95.00p 95.00p 30
24/05/2024 95.50p 95.93p 95.00p 95.00p 24201
23/05/2024 94.75p 96.80p 94.75p 96.00p 19506
22/05/2024 94.25p 95.50p 94.25p 94.75p 6079
21/05/2024 92.25p 95.14p 92.25p 94.25p 24439
20/05/2024 91.50p 92.50p 91.50p 92.25p 18301
17/05/2024 91.00p 92.00p 90.70p 91.50p 78096
16/05/2024 91.00p 91.50p 91.00p 91.00p 5464
15/05/2024 91.25p 91.65p 90.38p 91.00p 22696
14/05/2024 91.00p 91.00p 90.67p 91.00p 0
13/05/2024 91.00p 91.00p 90.50p 91.00p 197513
10/05/2024 90.50p 91.66p 90.50p 91.00p 5200
09/05/2024 90.50p 90.50p 90.00p 90.50p 0
08/05/2024 90.50p 92.00p 90.28p 90.50p 21800
07/05/2024 90.50p 91.00p 89.00p 90.50p 23955
03/05/2024 90.50p 90.60p 90.50p 90.50p 10000
02/05/2024 90.50p 90.99p 90.50p 90.50p 151
01/05/2024 90.50p 90.50p 89.79p 90.50p 162
30/04/2024 90.50p 90.50p 90.50p 90.50p 0
29/04/2024 90.50p 90.50p 90.50p 90.50p 0
26/04/2024 90.00p 90.50p 89.67p 90.50p 0
25/04/2024 90.00p 90.00p 89.32p 90.00p 36199
24/04/2024 91.00p 91.50p 90.25p 91.50p 6328
23/04/2024 90.50p 92.00p 90.50p 91.00p 18015
22/04/2024 89.50p 91.90p 89.50p 90.50p 13834
19/04/2024 89.50p 89.50p 88.45p 89.50p 23000
18/04/2024 89.50p 90.50p 89.50p 89.50p 10000
17/04/2024 89.50p 89.50p 89.03p 89.50p 3975
16/04/2024 89.50p 90.00p 89.50p 89.50p 3000
15/04/2024 89.50p 90.50p 89.00p 89.50p 222300
12/04/2024 89.50p 90.50p 89.50p 89.50p 49711
11/04/2024 89.00p 90.00p 89.00p 89.50p 17550
10/04/2024 88.50p 89.20p 88.50p 89.00p 65000
09/04/2024 88.50p 89.17p 88.50p 88.50p 0
08/04/2024 88.00p 88.50p 87.04p 88.50p 21669
05/04/2024 88.50p 88.50p 87.00p 88.00p 43125
04/04/2024 88.50p 88.55p 87.75p 88.50p 5920
03/04/2024 88.00p 89.00p 87.75p 88.50p 11095
02/04/2024 86.25p 89.00p 86.25p 88.00p 89969
28/03/2024 86.00p 87.40p 86.00p 86.25p 20500
27/03/2024 86.00p 86.00p 85.98p 86.00p 29170
26/03/2024 86.00p 86.05p 86.00p 86.00p 3000
25/03/2024 86.00p 86.30p 86.00p 86.00p 0
22/03/2024 86.00p 86.55p 84.65p 86.00p 16667
21/03/2024 85.75p 86.20p 84.50p 86.00p 19994
20/03/2024 85.50p 85.50p 85.50p 85.75p 15500
19/03/2024 85.50p 85.50p 84.00p 85.50p 100000
18/03/2024 85.50p 85.50p 85.50p 85.50p 0
15/03/2024 85.50p 85.50p 85.50p 85.50p 0
14/03/2024 85.50p 85.50p 85.50p 85.50p 0
13/03/2024 85.50p 85.50p 85.50p 85.50p 0
12/03/2024 85.50p 85.50p 84.13p 85.50p 29000
11/03/2024 85.50p 85.50p 84.60p 85.50p 4121
08/03/2024 85.50p 86.28p 85.50p 85.50p 16000
07/03/2024 85.50p 85.50p 85.50p 85.50p 0
06/03/2024 85.50p 85.50p 85.50p 85.50p 0
05/03/2024 85.50p 85.50p 85.50p 85.50p 0
04/03/2024 85.50p 87.11p 85.50p 85.50p 5250
01/03/2024 85.50p 86.80p 85.50p 85.50p 22000
29/02/2024 85.50p 85.50p 84.79p 85.50p 4142
28/02/2024 85.50p 85.50p 84.84p 85.50p 22750
27/02/2024 85.50p 85.50p 85.37p 85.50p 1166
26/02/2024 85.50p 85.50p 85.00p 85.50p 0
23/02/2024 85.50p 85.50p 85.50p 85.50p 0
22/02/2024 85.50p 85.50p 85.50p 85.50p 0
21/02/2024 85.50p 85.50p 85.50p 85.50p 0
20/02/2024 85.50p 85.50p 85.50p 85.50p 0
19/02/2024 85.50p 85.50p 85.50p 85.50p 0
16/02/2024 85.50p 85.50p 85.50p 85.50p 0
15/02/2024 85.50p 85.50p 84.60p 85.50p 2390
14/02/2024 85.50p 85.50p 84.50p 85.50p 10422
13/02/2024 85.50p 86.88p 84.50p 85.50p 27088
12/02/2024 84.50p 86.00p 84.50p 85.50p 8250
09/02/2024 85.00p 85.00p 85.00p 85.00p 0
08/02/2024 84.50p 85.17p 84.50p 85.00p 0
07/02/2024 84.00p 84.50p 83.67p 84.50p 0
06/02/2024 83.25p 84.50p 83.25p 84.00p 35501
05/02/2024 83.25p 83.25p 83.25p 83.25p 0
02/02/2024 83.25p 84.25p 83.25p 83.25p 34000
01/02/2024 83.00p 84.50p 83.00p 83.25p 45177
31/01/2024 83.00p 83.00p 82.50p 83.00p 0
30/01/2024 83.00p 83.00p 83.00p 83.00p 0
29/01/2024 83.00p 83.00p 83.00p 83.00p 0
26/01/2024 83.00p 83.00p 82.74p 83.00p 5500
25/01/2024 83.75p 84.50p 82.33p 83.00p 0
24/01/2024 84.50p 84.80p 84.50p 84.50p 0
23/01/2024 84.50p 84.50p 83.00p 84.50p 50102
22/01/2024 84.50p 85.00p 83.25p 84.50p 229840
19/01/2024 84.50p 84.80p 83.67p 84.50p 0
18/01/2024 83.00p 84.00p 83.00p 84.00p 14277
17/01/2024 79.00p 84.00p 79.00p 83.00p 42736
16/01/2024 77.50p 78.33p 77.50p 78.00p 0
15/01/2024 77.50p 77.50p 77.50p 77.50p 0
12/01/2024 77.50p 77.50p 77.50p 77.50p 0
11/01/2024 77.50p 78.19p 76.50p 77.50p 391000
10/01/2024 77.50p 77.50p 77.50p 77.50p 0
09/01/2024 77.00p 77.80p 76.35p 77.50p 212320
08/01/2024 77.00p 77.00p 76.25p 77.00p 109672
05/01/2024 77.00p 77.00p 76.15p 77.00p 25600
04/01/2024 77.50p 77.33p 76.67p 77.00p 0
03/01/2024 77.50p 77.50p 76.67p 77.00p 0
02/01/2024 77.50p 77.50p 77.50p 77.50p 0
29/12/2023 77.50p 77.50p 77.00p 77.50p 0
28/12/2023 77.50p 77.50p 76.18p 77.50p 3530
27/12/2023 77.50p 77.50p 77.00p 77.50p 0
22/12/2023 77.50p 77.50p 77.50p 77.50p 0
21/12/2023 77.50p 77.50p 76.12p 77.50p 32744
20/12/2023 77.50p 77.50p 76.62p 77.50p 50000
19/12/2023 77.50p 77.50p 77.50p 77.50p 0
18/12/2023 77.50p 77.50p 76.50p 77.50p 125000
15/12/2023 77.50p 77.50p 77.20p 77.50p 0
14/12/2023 77.50p 77.50p 76.20p 77.50p 8830
13/12/2023 77.50p 77.92p 77.50p 77.50p 4000
12/12/2023 78.00p 78.00p 76.75p 77.50p 0
11/12/2023 78.00p 78.00p 78.00p 78.00p 0
08/12/2023 78.00p 78.00p 77.67p 78.00p 0
07/12/2023 78.00p 78.00p 77.67p 78.00p 0
06/12/2023 78.00p 78.00p 77.67p 78.00p 0
05/12/2023 78.00p 78.00p 77.67p 78.00p 0
04/12/2023 78.00p 78.00p 77.67p 78.00p 0
01/12/2023 78.00p 78.00p 77.67p 78.00p 0
30/11/2023 78.00p 78.00p 77.67p 78.00p 0
29/11/2023 78.00p 78.00p 77.67p 78.00p 0
28/11/2023 78.00p 78.00p 77.67p 78.00p 0
27/11/2023 78.00p 78.00p 77.67p 78.00p 0
24/11/2023 78.00p 78.00p 77.67p 78.00p 0
23/11/2023 78.50p 78.50p 77.00p 78.00p 14760
22/11/2023 78.50p 78.50p 78.00p 78.50p 0
21/11/2023 78.50p 78.50p 77.75p 78.50p 0
20/11/2023 79.50p 78.67p 77.75p 78.50p 0
17/11/2023 78.50p 78.50p 77.75p 78.50p 0
16/11/2023 79.50p 79.50p 78.50p 78.50p 12302
15/11/2023 79.50p 79.50p 78.53p 79.50p 11265
14/11/2023 79.50p 79.50p 79.50p 79.50p 0
13/11/2023 79.50p 79.50p 79.24p 79.50p 19800
10/11/2023 80.00p 80.00p 78.70p 79.50p 1802
09/11/2023 80.00p 80.00p 78.70p 80.00p 36507
08/11/2023 80.00p 80.67p 80.00p 80.00p 0
07/11/2023 80.00p 80.00p 79.28p 80.00p 10399
06/11/2023 80.00p 80.75p 78.78p 80.00p 61217
03/11/2023 80.00p 80.67p 80.00p 80.00p 0

*Close Price adjusted for both dividends and splits