Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
Tufton Assets Limited Npv (Gbx) (SHPP) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 14/03/2025 | 90.00p | 90.00p | 89.00p | 90.00p | 5018 |
| 13/03/2025 | 90.00p | 90.00p | 89.40p | 90.00p | 0 |
| 12/03/2025 | 90.00p | 90.70p | 90.00p | 90.00p | 34447 |
| 11/03/2025 | 91.00p | 91.00p | 89.00p | 90.00p | 26861 |
| 10/03/2025 | 91.00p | 91.50p | 90.12p | 91.00p | 9729 |
| 07/03/2025 | 91.00p | 91.00p | 90.12p | 91.00p | 3939 |
| 06/03/2025 | 92.00p | 92.70p | 90.73p | 91.00p | 59551 |
| 05/03/2025 | 92.00p | 92.00p | 91.01p | 92.00p | 1174 |
| 04/03/2025 | 92.00p | 92.00p | 91.01p | 92.00p | 4033 |
| 03/03/2025 | 92.00p | 92.37p | 91.28p | 92.00p | 71601 |
| 28/02/2025 | 92.00p | 92.37p | 91.38p | 92.00p | 36315 |
| 27/02/2025 | 92.00p | 92.37p | 91.28p | 92.00p | 35175 |
| 26/02/2025 | 92.00p | 92.38p | 91.26p | 92.00p | 10228 |
| 25/02/2025 | 92.50p | 92.50p | 91.20p | 92.00p | 22774 |
| 24/02/2025 | 92.50p | 92.59p | 91.20p | 92.50p | 124687 |
| 21/02/2025 | 92.50p | 92.50p | 91.20p | 92.50p | 242 |
| 20/02/2025 | 93.00p | 93.00p | 91.18p | 92.50p | 34125 |
| 19/02/2025 | 92.50p | 93.09p | 92.10p | 93.00p | 25040 |
| 18/02/2025 | 93.50p | 93.50p | 92.00p | 93.00p | 73190 |
| 17/02/2025 | 93.50p | 93.50p | 92.00p | 93.50p | 39145 |
| 14/02/2025 | 94.50p | 94.50p | 92.70p | 94.00p | 16836 |
| 13/02/2025 | 94.50p | 94.50p | 93.00p | 94.50p | 9714 |
| 12/02/2025 | 94.50p | 94.50p | 93.00p | 94.50p | 66599 |
| 11/02/2025 | 94.50p | 94.86p | 94.50p | 94.50p | 19896 |
| 10/02/2025 | 94.50p | 94.98p | 93.17p | 94.50p | 31889 |
| 07/02/2025 | 94.50p | 95.00p | 93.03p | 94.50p | 41366 |
| 06/02/2025 | 94.50p | 95.55p | 93.00p | 94.50p | 89939 |
| 05/02/2025 | 94.50p | 94.50p | 93.00p | 94.50p | 9877 |
| 04/02/2025 | 94.50p | 94.99p | 93.03p | 94.50p | 24309 |
| 03/02/2025 | 94.50p | 95.55p | 93.75p | 94.50p | 10342 |
| 31/01/2025 | 94.50p | 94.64p | 93.09p | 94.50p | 14840 |
| 30/01/2025 | 94.50p | 96.00p | 93.00p | 94.50p | 54862 |
| 29/01/2025 | 96.30p | 96.50p | 94.80p | 96.30p | 34611 |
| 28/01/2025 | 96.30p | 96.60p | 94.92p | 96.30p | 103558 |
| 27/01/2025 | 96.40p | 97.05p | 95.00p | 96.30p | 141962 |
| 24/01/2025 | 96.40p | 97.52p | 95.00p | 96.40p | 94337 |
| 23/01/2025 | 96.40p | 97.00p | 95.40p | 96.60p | 39947 |
| 22/01/2025 | 96.50p | 97.80p | 96.50p | 96.60p | 10250 |
| 21/01/2025 | 96.50p | 97.22p | 96.10p | 96.70p | 22627 |
| 20/01/2025 | 96.50p | 97.22p | 96.00p | 96.70p | 30403 |
| 17/01/2025 | 96.50p | 98.00p | 96.50p | 96.70p | 48138 |
| 16/01/2025 | 96.50p | 97.22p | 96.50p | 96.70p | 14380 |
| 15/01/2025 | 96.50p | 96.50p | 95.63p | 96.50p | 4301 |
| 14/01/2025 | 96.50p | 96.50p | 95.41p | 96.50p | 32060 |
| 13/01/2025 | 96.50p | 96.50p | 95.03p | 96.50p | 7500 |
| 10/01/2025 | 96.00p | 98.00p | 96.00p | 96.50p | 29217 |
| 09/01/2025 | 95.50p | 97.00p | 94.32p | 96.00p | 11802 |
| 08/01/2025 | 95.00p | 95.00p | 94.20p | 95.00p | 12084 |
| 07/01/2025 | 95.00p | 95.40p | 94.20p | 95.00p | 21425 |
| 06/01/2025 | 95.00p | 96.00p | 95.00p | 95.00p | 16961 |
| 03/01/2025 | 95.00p | 96.00p | 94.10p | 95.00p | 111731 |
| 02/01/2025 | 95.00p | 96.00p | 94.00p | 95.00p | 29512 |
| 31/12/2024 | 95.00p | 95.91p | 94.79p | 95.10p | 3106 |
| 30/12/2024 | 95.00p | 95.82p | 95.00p | 95.10p | 5930 |
| 27/12/2024 | 95.00p | 95.82p | 95.00p | 95.10p | 5199 |
| 24/12/2024 | 95.00p | 95.46p | 95.00p | 95.10p | 406 |
| 23/12/2024 | 95.00p | 95.10p | 94.20p | 95.10p | 25020 |
| 20/12/2024 | 95.00p | 95.20p | 95.00p | 95.10p | 157 |
| 19/12/2024 | 95.00p | 95.10p | 94.48p | 95.10p | 16834 |
| 18/12/2024 | 95.00p | 95.10p | 94.20p | 95.10p | 250 |
| 17/12/2024 | 95.00p | 95.10p | 94.02p | 95.10p | 46817 |
| 16/12/2024 | 95.00p | 95.00p | 94.02p | 95.00p | 21483 |
| 13/12/2024 | 95.00p | 95.37p | 94.00p | 95.00p | 15290 |
| 12/12/2024 | 95.00p | 95.05p | 95.00p | 95.00p | 7500 |
| 11/12/2024 | 95.00p | 95.00p | 94.82p | 95.00p | 4000 |
| 10/12/2024 | 95.00p | 95.11p | 94.97p | 95.00p | 22507 |
| 09/12/2024 | 95.70p | 95.70p | 94.10p | 95.00p | 29035 |
| 06/12/2024 | 95.20p | 95.54p | 94.42p | 95.20p | 39454 |
| 05/12/2024 | 96.10p | 96.10p | 95.22p | 95.40p | 11853 |
| 04/12/2024 | 96.10p | 96.77p | 95.22p | 96.10p | 78514 |
| 03/12/2024 | 96.10p | 96.82p | 96.10p | 96.10p | 15568 |
| 02/12/2024 | 97.00p | 97.00p | 96.00p | 96.10p | 33573 |
| 29/11/2024 | 97.50p | 97.50p | 96.00p | 96.00p | 36521 |
| 28/11/2024 | 97.50p | 97.50p | 96.27p | 97.00p | 7570 |
| 27/11/2024 | 98.00p | 98.50p | 97.27p | 97.50p | 57404 |
| 26/11/2024 | 99.00p | 99.00p | 98.00p | 98.00p | 24527 |
| 25/11/2024 | 99.00p | 99.38p | 98.27p | 99.00p | 30161 |
| 22/11/2024 | 97.40p | 99.33p | 97.40p | 99.00p | 44424 |
| 21/11/2024 | 97.40p | 98.00p | 97.40p | 97.40p | 29381 |
| 20/11/2024 | 97.40p | 98.00p | 97.40p | 97.40p | 101338 |
| 19/11/2024 | 97.40p | 97.90p | 97.09p | 97.40p | 64969 |
| 18/11/2024 | 97.40p | 97.90p | 96.50p | 97.40p | 34064 |
| 15/11/2024 | 97.60p | 97.90p | 97.40p | 97.40p | 16020 |
| 14/11/2024 | 97.60p | 97.90p | 97.60p | 97.90p | 18651 |
| 13/11/2024 | 97.60p | 97.90p | 97.60p | 97.90p | 11297 |
| 12/11/2024 | 97.00p | 98.00p | 96.10p | 97.90p | 72703 |
| 11/11/2024 | 97.20p | 97.25p | 96.00p | 97.00p | 26865 |
| 08/11/2024 | 97.20p | 97.29p | 96.10p | 97.20p | 101425 |
| 07/11/2024 | 97.20p | 97.52p | 97.20p | 97.20p | 9939 |
| 06/11/2024 | 98.00p | 98.00p | 96.40p | 97.20p | 95086 |
| 05/11/2024 | 97.20p | 97.50p | 97.20p | 97.20p | 22682 |
| 04/11/2024 | 98.50p | 98.65p | 97.00p | 97.20p | 77309 |
| 01/11/2024 | 98.50p | 99.36p | 98.00p | 98.50p | 31210 |
| 31/10/2024 | 99.00p | 99.00p | 98.15p | 98.50p | 2006 |
| 30/10/2024 | 99.00p | 99.40p | 98.07p | 99.00p | 6463 |
| 29/10/2024 | 99.50p | 99.50p | 98.07p | 99.00p | 101785 |
| 28/10/2024 | 99.50p | 100.00p | 99.50p | 99.50p | 52968 |
| 25/10/2024 | 99.50p | 100.10p | 98.10p | 99.50p | 24523 |
| 24/10/2024 | 100.00p | 109.00p | 99.00p | 101.00p | 63472 |
| 23/10/2024 | 101.00p | 101.45p | 100.00p | 101.00p | 61806 |
| 22/10/2024 | 101.00p | 101.50p | 100.25p | 101.00p | 101127 |
| 21/10/2024 | 101.00p | 101.90p | 100.25p | 101.00p | 70057 |
| 18/10/2024 | 101.50p | 101.70p | 101.00p | 101.00p | 17275 |
| 17/10/2024 | 102.00p | 102.00p | 101.00p | 101.50p | 81548 |
| 16/10/2024 | 101.50p | 102.28p | 101.50p | 102.00p | 45365 |
| 15/10/2024 | 101.50p | 102.94p | 101.00p | 102.00p | 130713 |
| 14/10/2024 | 101.50p | 101.93p | 100.90p | 101.50p | 70536 |
| 11/10/2024 | 101.50p | 102.15p | 101.50p | 101.50p | 7342 |
| 10/10/2024 | 101.50p | 102.19p | 100.90p | 101.50p | 28012 |
| 09/10/2024 | 101.25p | 102.25p | 100.90p | 101.50p | 36206 |
| 08/10/2024 | 101.25p | 102.45p | 101.08p | 101.25p | 48210 |
| 07/10/2024 | 99.90p | 102.45p | 99.90p | 101.25p | 88981 |
| 04/10/2024 | 99.00p | 101.00p | 99.00p | 100.50p | 90926 |
| 03/10/2024 | 99.00p | 99.99p | 99.00p | 99.40p | 41741 |
| 02/10/2024 | 98.00p | 99.95p | 98.00p | 99.60p | 66043 |
| 01/10/2024 | 97.80p | 98.87p | 97.80p | 98.40p | 54681 |
| 30/09/2024 | 97.20p | 97.70p | 97.01p | 97.70p | 12422 |
| 27/09/2024 | 97.20p | 97.20p | 96.40p | 97.20p | 122839 |
| 26/09/2024 | 97.20p | 97.20p | 95.50p | 97.20p | 62345 |
| 25/09/2024 | 97.70p | 97.70p | 96.10p | 97.30p | 84031 |
| 24/09/2024 | 97.70p | 98.00p | 96.42p | 98.00p | 60995 |
| 23/09/2024 | 97.50p | 97.50p | 96.40p | 97.20p | 105539 |
| 20/09/2024 | 97.70p | 97.70p | 96.40p | 97.50p | 82453 |
| 19/09/2024 | 97.70p | 97.70p | 96.43p | 97.70p | 8518 |
| 18/09/2024 | 98.00p | 98.00p | 96.40p | 97.70p | 59134 |
| 17/09/2024 | 99.60p | 99.60p | 97.60p | 98.10p | 135486 |
| 16/09/2024 | 100.50p | 100.50p | 99.00p | 100.50p | 22676 |
| 13/09/2024 | 100.50p | 100.70p | 99.20p | 100.60p | 10477 |
| 12/09/2024 | 100.50p | 100.70p | 99.76p | 100.60p | 23630 |
| 11/09/2024 | 100.50p | 100.60p | 99.34p | 100.60p | 28652 |
| 10/09/2024 | 100.50p | 101.22p | 100.50p | 101.00p | 3873 |
| 09/09/2024 | 100.50p | 101.22p | 100.00p | 101.00p | 28934 |
| 06/09/2024 | 101.00p | 101.50p | 100.50p | 100.50p | 22850 |
| 05/09/2024 | 101.50p | 101.59p | 101.00p | 101.50p | 11786 |
| 04/09/2024 | 101.50p | 101.77p | 101.50p | 101.50p | 5999 |
| 03/09/2024 | 101.50p | 102.00p | 101.50p | 101.50p | 16651 |
| 02/09/2024 | 101.50p | 101.90p | 101.50p | 101.75p | 17397 |
| 30/08/2024 | 101.00p | 101.50p | 101.00p | 101.50p | 53186 |
| 29/08/2024 | 101.00p | 102.00p | 100.00p | 101.25p | 5097 |
| 28/08/2024 | 101.00p | 101.67p | 100.00p | 101.00p | 58153 |
| 27/08/2024 | 102.00p | 103.00p | 101.00p | 101.00p | 53872 |
| 23/08/2024 | 102.00p | 103.00p | 102.00p | 102.00p | 233050 |
| 22/08/2024 | 102.00p | 102.15p | 101.23p | 102.00p | 51877 |
| 21/08/2024 | 102.00p | 102.02p | 102.00p | 102.00p | 14703 |
| 20/08/2024 | 102.00p | 102.50p | 101.00p | 102.00p | 45258 |
| 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 |
*Close Price adjusted for both dividends and splits