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
16/08/2023 76.00p 76.00p 75.50p 76.00p 0
15/08/2023 76.00p 76.00p 75.50p 76.00p 0
14/08/2023 76.00p 76.00p 75.71p 76.00p 4929
11/08/2023 75.50p 76.00p 75.38p 76.00p 10322
10/08/2023 75.50p 75.50p 75.00p 75.00p 1200
09/08/2023 75.50p 75.50p 75.00p 75.50p 0
08/08/2023 75.50p 75.50p 75.00p 75.50p 0
07/08/2023 75.50p 75.50p 74.50p 75.50p 8835
04/08/2023 75.50p 75.53p 75.50p 75.50p 5264
03/08/2023 75.50p 75.50p 75.00p 75.50p 0
02/08/2023 76.00p 76.00p 75.00p 75.50p 20806
01/08/2023 76.00p 76.00p 75.00p 76.00p 3835
31/07/2023 76.50p 76.50p 76.00p 76.00p 0
28/07/2023 76.00p 76.50p 75.00p 76.50p 41016
27/07/2023 76.00p 76.00p 75.00p 76.00p 1024
26/07/2023 76.50p 76.50p 75.75p 76.50p 0
25/07/2023 76.50p 77.00p 75.15p 76.50p 47000
24/07/2023 76.00p 76.50p 75.50p 76.50p 0
21/07/2023 76.00p 76.00p 75.00p 76.00p 6050
20/07/2023 76.00p 76.06p 75.00p 76.00p 5098
19/07/2023 76.50p 76.50p 75.00p 76.00p 99628
18/07/2023 76.50p 76.50p 75.00p 76.50p 7982
17/07/2023 76.50p 76.50p 75.75p 76.50p 0
14/07/2023 78.00p 78.00p 76.50p 76.50p 25000
13/07/2023 78.00p 78.00p 76.00p 78.00p 50089
12/07/2023 78.50p 78.50p 77.00p 78.00p 28161
11/07/2023 79.00p 79.00p 77.00p 78.50p 48780
10/07/2023 79.00p 79.00p 77.00p 79.00p 12389
07/07/2023 79.00p 79.00p 77.25p 79.00p 5533
06/07/2023 79.00p 79.00p 78.48p 79.00p 5000
05/07/2023 79.00p 79.00p 77.50p 79.00p 149321
04/07/2023 78.50p 78.50p 77.75p 78.50p 0
03/07/2023 78.50p 78.50p 77.75p 78.50p 0
30/06/2023 78.50p 78.50p 77.75p 78.50p 0
29/06/2023 78.50p 78.50p 77.00p 78.50p 5240
28/06/2023 78.50p 78.50p 77.75p 78.50p 0
27/06/2023 78.50p 78.50p 77.75p 78.50p 0
26/06/2023 80.00p 80.00p 77.00p 78.50p 50400
23/06/2023 81.75p 81.75p 79.83p 80.00p 23488
22/06/2023 81.75p 81.75p 80.50p 81.75p 10100
21/06/2023 82.25p 82.25p 81.75p 81.75p 0
20/06/2023 83.25p 83.25p 81.50p 82.25p 45357
19/06/2023 85.25p 85.25p 81.50p 82.75p 10610
16/06/2023 85.50p 86.25p 85.25p 85.25p 0
15/06/2023 85.50p 85.50p 84.00p 85.50p 36437
14/06/2023 85.50p 85.70p 85.50p 85.50p 10000
13/06/2023 85.50p 85.80p 84.03p 85.50p 33544
12/06/2023 85.75p 85.80p 84.00p 85.50p 22646
09/06/2023 85.75p 85.75p 84.53p 85.75p 5300
08/06/2023 85.75p 85.75p 85.00p 85.75p 20806
07/06/2023 86.50p 86.50p 84.94p 85.75p 41000
06/06/2023 86.50p 87.00p 86.50p 86.50p 0
05/06/2023 86.50p 86.50p 86.35p 86.50p 8244
02/06/2023 86.50p 87.00p 86.50p 86.50p 0
01/06/2023 86.50p 86.50p 85.00p 86.50p 30000
31/05/2023 86.50p 86.50p 85.00p 86.50p 39254
30/05/2023 87.50p 87.50p 86.75p 86.75p 0
26/05/2023 88.00p 88.00p 86.88p 87.50p 11974
25/05/2023 88.00p 88.00p 86.50p 88.00p 18136
24/05/2023 88.00p 88.67p 88.00p 88.00p 0
23/05/2023 88.00p 88.67p 87.75p 88.00p 0
22/05/2023 88.00p 88.00p 88.00p 88.00p 5947
19/05/2023 88.00p 88.67p 88.00p 88.00p 0
18/05/2023 88.00p 88.67p 88.00p 88.00p 0
17/05/2023 88.00p 88.67p 88.00p 88.00p 0
16/05/2023 88.00p 88.00p 86.97p 88.00p 2760
15/05/2023 88.25p 88.25p 87.48p 88.00p 27185
12/05/2023 88.25p 88.25p 88.25p 88.25p 0
11/05/2023 88.75p 88.75p 87.00p 88.25p 14568
10/05/2023 88.75p 88.75p 87.60p 88.75p 12
09/05/2023 89.25p 89.25p 87.00p 88.75p 53572
05/05/2023 89.25p 89.25p 88.50p 89.25p 23065
04/05/2023 91.00p 91.00p 88.00p 89.25p 35090
03/05/2023 91.00p 91.00p 89.00p 91.00p 67153
02/05/2023 91.50p 91.50p 90.00p 91.00p 14136
28/04/2023 91.50p 91.50p 91.03p 91.50p 3500
27/04/2023 91.50p 91.50p 90.45p 91.50p 4449
26/04/2023 92.00p 92.19p 90.61p 92.00p 32840
25/04/2023 92.00p 92.00p 91.33p 92.00p 0
24/04/2023 92.00p 92.00p 91.33p 92.00p 0
21/04/2023 92.00p 92.00p 91.33p 92.00p 0
20/04/2023 92.00p 92.00p 92.00p 92.00p 0
19/04/2023 92.00p 92.00p 90.00p 92.00p 20000
18/04/2023 92.00p 92.00p 90.61p 92.00p 17665
17/04/2023 92.00p 92.19p 90.60p 92.00p 54153
14/04/2023 92.00p 92.00p 90.60p 92.00p 7951
13/04/2023 92.00p 92.00p 90.60p 92.00p 11917
12/04/2023 92.00p 92.00p 90.60p 92.00p 40500
11/04/2023 92.00p 92.00p 90.95p 92.00p 3158
06/04/2023 92.00p 92.00p 90.69p 92.00p 5917
05/04/2023 92.00p 92.00p 91.54p 92.00p 4500
04/04/2023 92.50p 92.50p 91.33p 92.00p 0
03/04/2023 92.50p 92.50p 91.19p 92.50p 9856
31/03/2023 93.50p 94.00p 92.50p 93.50p 0
30/03/2023 93.50p 93.50p 92.00p 93.50p 36600
29/03/2023 93.50p 93.50p 92.45p 93.50p 43192
28/03/2023 93.50p 94.00p 93.50p 93.50p 0
27/03/2023 93.50p 93.50p 92.45p 93.50p 19723
24/03/2023 93.50p 93.50p 92.45p 93.50p 117
23/03/2023 95.00p 95.00p 92.77p 93.50p 3297
22/03/2023 95.00p 95.67p 95.00p 95.00p 0
21/03/2023 95.50p 95.50p 93.39p 95.00p 27343
20/03/2023 95.50p 95.50p 94.45p 95.50p 6545
17/03/2023 95.50p 95.50p 94.02p 95.50p 3000
16/03/2023 95.50p 95.50p 94.45p 95.50p 21020
15/03/2023 95.50p 95.50p 94.45p 95.50p 15553
14/03/2023 95.50p 95.50p 94.36p 95.50p 5220
13/03/2023 95.50p 95.50p 95.00p 95.50p 0
10/03/2023 95.50p 96.00p 95.27p 95.50p 4505
09/03/2023 95.50p 95.50p 95.20p 95.50p 5850
08/03/2023 95.00p 95.50p 94.67p 95.50p 0
07/03/2023 96.00p 96.00p 95.00p 95.00p 15000
06/03/2023 96.00p 96.00p 95.59p 96.00p 21190
03/03/2023 96.00p 96.00p 95.60p 96.00p 0
02/03/2023 96.00p 96.00p 95.00p 96.00p 0
01/03/2023 96.00p 96.00p 94.57p 96.00p 10000
28/02/2023 96.00p 96.00p 95.00p 96.00p 0
27/02/2023 96.00p 96.00p 95.00p 96.00p 0
24/02/2023 95.50p 95.50p 95.00p 95.50p 0
23/02/2023 95.50p 95.50p 95.00p 95.50p 0
22/02/2023 95.50p 96.00p 95.50p 95.50p 0
21/02/2023 95.50p 96.25p 95.50p 95.50p 21562
20/02/2023 95.50p 96.25p 94.45p 95.50p 41211
17/02/2023 95.00p 96.00p 95.00p 95.50p 0
16/02/2023 95.00p 96.00p 95.00p 95.00p 32804
15/02/2023 95.00p 95.00p 93.60p 95.00p 10297
14/02/2023 95.00p 95.00p 93.60p 95.00p 54032
13/02/2023 95.00p 95.00p 95.00p 95.00p 0
10/02/2023 95.00p 95.00p 95.00p 95.00p 0
09/02/2023 95.00p 95.00p 95.00p 95.00p 0
08/02/2023 93.50p 95.00p 93.50p 95.00p 5500
07/02/2023 93.00p 94.76p 93.00p 93.50p 111
06/02/2023 93.00p 93.00p 93.00p 93.00p 0
03/02/2023 93.00p 93.48p 93.00p 93.00p 10000
02/02/2023 93.00p 93.00p 93.00p 93.00p 0
01/02/2023 93.00p 93.49p 93.00p 93.00p 6812
31/01/2023 93.00p 93.00p 93.00p 93.00p 0
30/01/2023 93.00p 93.00p 93.00p 93.00p 0
27/01/2023 93.00p 93.05p 91.00p 93.00p 21541
26/01/2023 93.00p 94.00p 93.00p 93.00p 842
25/01/2023 95.00p 95.00p 94.67p 95.00p 2100
24/01/2023 94.00p 96.00p 94.00p 95.00p 0
23/01/2023 94.00p 94.67p 94.00p 94.00p 11000
20/01/2023 94.00p 94.00p 94.00p 94.00p 0
19/01/2023 94.00p 94.00p 94.00p 94.00p 0
18/01/2023 94.00p 94.00p 93.00p 94.00p 14920
17/01/2023 94.00p 94.00p 94.00p 94.00p 0
16/01/2023 94.00p 94.00p 94.00p 94.00p 0
13/01/2023 94.00p 95.33p 94.00p 94.00p 0
12/01/2023 94.00p 94.00p 94.00p 94.00p 0
11/01/2023 94.00p 94.00p 94.00p 94.00p 0
10/01/2023 94.00p 95.28p 94.00p 94.00p 24501
09/01/2023 94.50p 96.00p 92.50p 94.00p 12000
06/01/2023 94.00p 95.75p 94.00p 94.50p 0
05/01/2023 94.00p 94.00p 94.00p 94.00p 0
04/01/2023 94.00p 95.00p 94.00p 94.00p 14572
03/01/2023 94.00p 94.00p 94.00p 94.00p 0
30/12/2022 94.00p 94.00p 94.00p 94.00p 0
29/12/2022 94.50p 95.33p 93.40p 94.00p 0
28/12/2022 94.50p 95.33p 94.50p 94.50p 0
23/12/2022 94.50p 95.33p 94.50p 94.50p 0
22/12/2022 95.00p 95.00p 93.00p 94.50p 10104
21/12/2022 95.00p 95.00p 93.40p 95.00p 2718
20/12/2022 96.00p 96.00p 93.00p 95.00p 20532
19/12/2022 96.00p 96.00p 95.00p 95.00p 10000
16/12/2022 95.50p 96.00p 94.67p 96.00p 0
15/12/2022 95.00p 95.50p 93.44p 95.50p 883
14/12/2022 95.00p 96.00p 95.00p 95.00p 3600
13/12/2022 94.50p 95.67p 94.50p 95.00p 0
12/12/2022 94.50p 94.50p 94.50p 94.50p 0
09/12/2022 94.50p 94.50p 92.55p 94.50p 8527
08/12/2022 94.50p 94.50p 92.50p 94.50p 13296
07/12/2022 94.50p 94.50p 94.50p 94.50p 0
06/12/2022 94.50p 94.50p 94.50p 94.50p 0
05/12/2022 94.50p 94.50p 92.85p 94.50p 954
02/12/2022 95.50p 96.67p 93.25p 94.50p 0
01/12/2022 96.50p 97.00p 96.00p 96.00p 0
30/11/2022 96.50p 97.00p 96.50p 96.50p 0
29/11/2022 97.50p 97.50p 94.69p 96.50p 109704
28/11/2022 97.50p 97.50p 97.00p 97.50p 0
25/11/2022 97.50p 97.50p 95.50p 97.50p 3198
24/11/2022 97.50p 97.50p 97.00p 97.50p 0
23/11/2022 97.50p 97.50p 95.50p 97.50p 4101
22/11/2022 97.50p 97.50p 97.00p 97.50p 0
21/11/2022 97.50p 97.50p 96.39p 97.50p 3750
18/11/2022 97.50p 97.50p 96.32p 97.50p 3000
17/11/2022 97.50p 97.50p 96.25p 97.50p 0
16/11/2022 97.50p 99.25p 97.50p 97.50p 50000
15/11/2022 98.25p 98.25p 95.00p 97.50p 4000
14/11/2022 98.25p 98.25p 96.68p 98.25p 10000
11/11/2022 98.50p 98.50p 98.25p 98.25p 0
10/11/2022 99.50p 99.50p 98.32p 98.50p 3384
09/11/2022 99.50p 99.50p 99.50p 99.50p 0
08/11/2022 99.50p 99.50p 97.72p 99.50p 4761
07/11/2022 99.50p 99.50p 99.50p 99.50p 0
04/11/2022 99.50p 101.61p 99.50p 99.50p 4500
03/11/2022 98.75p 99.50p 98.33p 99.50p 0
02/11/2022 98.75p 101.00p 98.75p 98.75p 19800
01/11/2022 98.75p 101.00p 98.75p 98.75p 100000
31/10/2022 98.75p 98.75p 97.52p 98.75p 2000

*Close Price adjusted for both dividends and splits