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
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
28/10/2022 98.75p 98.75p 96.95p 98.75p 14000
27/10/2022 98.50p 99.50p 98.50p 98.75p 0
26/10/2022 98.50p 99.84p 98.50p 98.50p 616
25/10/2022 98.50p 101.00p 96.90p 98.50p 54415
24/10/2022 98.50p 98.50p 98.14p 98.50p 3530
21/10/2022 98.00p 98.50p 97.33p 98.50p 0
20/10/2022 98.00p 98.00p 98.00p 98.00p 0
19/10/2022 93.50p 98.18p 93.50p 98.00p 205897
18/10/2022 92.00p 93.50p 90.00p 93.50p 40000
17/10/2022 92.00p 92.00p 91.00p 92.00p 0
14/10/2022 92.00p 92.00p 90.00p 92.00p 13750
13/10/2022 92.00p 92.00p 91.33p 92.00p 0
12/10/2022 92.00p 92.00p 90.00p 92.00p 1049
11/10/2022 93.50p 93.50p 90.00p 92.00p 7065
10/10/2022 96.50p 97.43p 93.50p 93.50p 4542
07/10/2022 98.00p 98.13p 96.50p 96.50p 6123
06/10/2022 98.50p 98.50p 98.00p 98.00p 0
05/10/2022 100.00p 101.96p 98.00p 98.00p 13900
04/10/2022 100.00p 100.50p 98.16p 100.50p 1579
03/10/2022 102.00p 102.00p 99.01p 100.50p 10000
30/09/2022 102.50p 102.50p 102.00p 102.00p 0
29/09/2022 102.50p 102.50p 102.50p 102.50p 0
28/09/2022 102.00p 102.50p 102.00p 102.50p 0
27/09/2022 102.00p 102.00p 102.00p 102.00p 0
26/09/2022 101.50p 102.00p 101.50p 102.00p 0
23/09/2022 101.50p 101.50p 100.78p 101.50p 534
22/09/2022 101.50p 102.00p 101.50p 101.50p 0
21/09/2022 101.50p 101.50p 101.50p 101.50p 0
20/09/2022 101.50p 101.50p 101.44p 101.50p 340
19/09/2022 101.50p 101.50p 101.50p 101.50p 0
16/09/2022 101.50p 101.50p 101.50p 101.50p 0
15/09/2022 102.50p 102.50p 101.00p 101.50p 1703
14/09/2022 102.00p 102.50p 102.00p 102.50p 0
13/09/2022 103.50p 103.50p 102.74p 103.00p 12000
12/09/2022 104.00p 104.00p 103.50p 103.50p 696
09/09/2022 104.00p 104.00p 104.00p 104.00p 0
08/09/2022 104.00p 104.00p 103.00p 104.00p 12600
07/09/2022 104.00p 104.50p 104.00p 104.00p 0
06/09/2022 104.00p 104.00p 104.00p 104.00p 0
05/09/2022 104.00p 104.98p 104.00p 104.00p 1886
02/09/2022 104.00p 104.00p 103.85p 104.00p 6475
01/09/2022 104.00p 104.00p 104.00p 104.00p 0
31/08/2022 103.00p 104.00p 103.00p 104.00p 0
30/08/2022 102.00p 103.00p 102.00p 103.00p 0
29/08/2022 102.00p 102.25p 102.00p 102.00p 20200
26/08/2022 102.00p 102.25p 102.00p 102.00p 20200
25/08/2022 102.00p 102.00p 102.00p 102.00p 0
24/08/2022 102.00p 102.00p 101.50p 102.00p -7548
23/08/2022 102.50p 102.50p 101.58p 102.00p 657
22/08/2022 102.00p 103.28p 102.00p 102.50p 111
19/08/2022 102.00p 102.00p 102.00p 102.00p 0
18/08/2022 102.00p 102.00p 102.00p 102.00p 0
17/08/2022 101.50p 102.00p 101.50p 102.00p 0
16/08/2022 102.50p 102.50p 101.50p 101.50p 625
15/08/2022 103.00p 103.00p 101.91p 102.50p 1854
12/08/2022 103.00p 103.00p 103.00p 103.00p 6000
11/08/2022 103.00p 103.50p 103.00p 103.00p 0
10/08/2022 103.00p 103.50p 103.50p 103.50p 0
09/08/2022 103.00p 103.50p 103.00p 103.50p 0
08/08/2022 103.00p 103.50p 103.50p 103.50p 0
05/08/2022 103.00p 103.50p 103.00p 103.50p 0
04/08/2022 103.00p 103.50p 102.16p 103.50p 12103
03/08/2022 103.50p 104.00p 103.50p 103.50p 0
02/08/2022 103.50p 104.00p 103.00p 104.00p 600
01/08/2022 104.00p 105.50p 104.00p 104.00p 0
29/07/2022 104.50p 104.50p 104.00p 104.00p 0
28/07/2022 106.00p 106.00p 104.00p 104.50p 9586
27/07/2022 106.00p 106.00p 105.16p 106.00p 716
26/07/2022 106.00p 106.00p 106.00p 106.00p 0
25/07/2022 106.00p 106.00p 105.25p 106.00p 1702
22/07/2022 106.00p 106.00p 104.52p 106.00p 13128
21/07/2022 106.00p 106.00p 106.00p 106.00p 0
20/07/2022 106.00p 106.00p 106.00p 106.00p 0
19/07/2022 106.00p 106.00p 106.00p 106.00p 0
18/07/2022 106.00p 106.00p 106.00p 106.00p 0
15/07/2022 106.00p 106.00p 106.00p 106.00p 0
14/07/2022 106.00p 106.00p 106.00p 106.00p 0
13/07/2022 106.50p 106.50p 106.00p 106.00p 0
12/07/2022 106.50p 108.00p 106.50p 106.50p 9989
11/07/2022 106.50p 106.50p 106.50p 106.50p 0

*Close Price adjusted for both dividends and splits