Market data

Select a section

Tufton Oceanic Assets Limited NPV

(SHIP)
Sector: Closed End Investments
$1.16
$0.00 0.00
Last updated: 16:57:16

Historic Prices - up to 10 years

Date Open High Low Close Volume
25/06/2025 $1.17 $1.18 $1.16 $1.16 7,903
24/06/2025 $1.17 $1.18 $1.15 $1.16 140,821
23/06/2025 $1.17 $1.18 $1.16 $1.16 85,960
20/06/2025 $1.17 $1.18 $1.16 $1.16 151,434
19/06/2025 $1.17 $1.18 $1.17 $1.17 68,235
18/06/2025 $1.17 $1.18 $1.15 $1.17 41,129
17/06/2025 $1.16 $1.18 $1.16 $1.17 68,784
16/06/2025 $1.17 $1.19 $1.17 $1.17 134,308
13/06/2025 $1.17 $1.19 $1.17 $1.18 32,796
12/06/2025 $1.18 $1.19 $1.17 $1.18 116,680
11/06/2025 $1.18 $1.19 $1.17 $1.18 76,742
10/06/2025 $1.17 $1.20 $1.16 $1.18 19,371
09/06/2025 $1.17 $1.18 $1.16 $1.17 132,645
06/06/2025 $1.16 $1.18 $1.15 $1.16 270,661
05/06/2025 $1.16 $1.16 $1.16 $1.16 13,419
04/06/2025 $1.16 $1.16 $1.13 $1.16 22,124
03/06/2025 $1.16 $1.18 $1.15 $1.16 69,806
02/06/2025 $1.16 $1.17 $1.15 $1.16 84,169
30/05/2025 $1.16 $1.17 $1.16 $1.16 4,434
29/05/2025 $1.15 $1.17 $1.14 $1.16 451,939
28/05/2025 $1.14 $1.17 $1.13 $1.13 42,041
27/05/2025 $1.14 $1.15 $1.13 $1.15 40,652
26/05/2025 $1.12 $1.15 $1.12 $1.14 158,756
23/05/2025 $1.12 $1.15 $1.12 $1.14 58,756
22/05/2025 $1.12 $1.13 $1.11 $1.13 14,346
21/05/2025 $1.11 $1.13 $1.10 $1.13 331,639
20/05/2025 $1.10 $1.11 $1.10 $1.11 225,261
19/05/2025 $1.09 $1.10 $1.09 $1.10 19,656
16/05/2025 $1.07 $1.10 $1.07 $1.09 43,951
15/05/2025 $1.07 $1.08 $1.07 $1.07 20,193
14/05/2025 $1.07 $1.08 $1.06 $1.07 17,735
13/05/2025 $1.07 $1.08 $1.07 $1.07 11,103
12/05/2025 $1.06 $1.08 $1.04 $1.08 49,350
09/05/2025 $1.07 $1.08 $1.04 $1.05 35,279
08/05/2025 $1.07 $1.07 $1.05 $1.06 101,700
07/05/2025 $1.06 $1.07 $1.04 $1.06 35,067
06/05/2025 $1.06 $1.07 $1.04 $1.05 32,535
05/05/2025 $1.06 $1.07 $1.04 $1.05 59,647
02/05/2025 $1.06 $1.07 $1.04 $1.05 59,647
01/05/2025 $1.07 $1.08 $1.03 $1.03 68,225
30/04/2025 $1.07 $1.10 $1.06 $1.08 264,768
29/04/2025 $1.06 $1.08 $1.05 $1.07 97,673
28/04/2025 $1.04 $1.06 $1.02 $1.05 88,799
25/04/2025 $1.04 $1.06 $1.03 $1.04 48,049
24/04/2025 $1.03 $1.06 $1.01 $1.04 28,534
23/04/2025 $1.03 $1.04 $1.03 $1.02 22,082
22/04/2025 $1.02 $1.04 $1.00 $1.02 44,587
21/04/2025 $1.02 $1.04 $1.01 $1.03 27,704
18/04/2025 $1.02 $1.04 $1.01 $1.03 27,704
17/04/2025 $1.02 $1.04 $1.01 $1.03 27,704
16/04/2025 $1.01 $1.03 $1.00 $1.02 208,719
15/04/2025 $1.03 $1.04 $1.01 $1.02 44,349
14/04/2025 $1.03 $1.03 $1.00 $1.02 839,859
11/04/2025 $1.03 $1.03 $1.01 $1.02 17,275
10/04/2025 $1.03 $1.04 $1.00 $1.02 402,709
09/04/2025 $1.04 $1.05 $1.00 $1.00 148,026
08/04/2025 $1.04 $1.05 $1.03 $1.04 83,418
07/04/2025 $1.07 $1.08 $1.02 $1.04 100,462
04/04/2025 $1.13 $1.13 $1.06 $1.08 612,027
03/04/2025 $1.14 $1.14 $1.12 $1.13 73,967
02/04/2025 $1.15 $1.15 $1.13 $1.13 60,951
01/04/2025 $1.15 $1.15 $1.13 $1.14 61,740
31/03/2025 $1.15 $1.15 $1.14 $1.14 82,399
28/03/2025 $1.15 $1.15 $1.14 $1.14 198,514
27/03/2025 $1.15 $1.15 $1.14 $1.14 85,128
26/03/2025 $1.15 $1.15 $1.14 $1.15 114,058
25/03/2025 $1.15 $1.16 $1.14 $1.14 630,783
24/03/2025 $1.16 $1.16 $1.14 $1.14 210,311
21/03/2025 $1.16 $1.16 $1.15 $1.15 32,118
20/03/2025 $1.16 $1.16 $1.14 $1.16 54,548
19/03/2025 $1.16 $1.16 $1.15 $1.16 5,773
18/03/2025 $1.16 $1.16 $1.15 $1.15 139,866
17/03/2025 $1.16 $1.17 $1.15 $1.16 139,361
14/03/2025 $1.16 $1.17 $1.15 $1.15 16,952
13/03/2025 $1.16 $1.17 $1.15 $1.16 891,457
12/03/2025 $1.16 $1.17 $1.15 $1.16 129,781
11/03/2025 $1.16 $1.17 $1.15 $1.16 197,969
10/03/2025 $1.16 $1.17 $1.15 $1.16 4,823
07/03/2025 $1.17 $1.17 $1.16 $1.16 67,606
06/03/2025 $1.16 $1.20 $1.16 $1.16 45,453
05/03/2025 $1.16 $1.17 $1.15 $1.16 11,625
04/03/2025 $1.16 $1.17 $1.15 $1.15 53,559
03/03/2025 $1.16 $1.17 $1.15 $1.16 163,461
28/02/2025 $1.16 $1.17 $1.15 $1.16 38,308
27/02/2025 $1.16 $1.17 $1.15 $1.16 42,547
26/02/2025 $1.16 $1.17 $1.16 $1.16 1,156,851
25/02/2025 $1.17 $1.20 $1.15 $1.16 901,259
24/02/2025 $1.17 $1.17 $1.15 $1.16 15,830
21/02/2025 $1.17 $1.17 $1.15 $1.16 22,268
20/02/2025 $1.17 $1.17 $1.16 $1.16 120,932
19/02/2025 $1.17 $1.18 $1.16 $1.16 243,265
18/02/2025 $1.17 $1.17 $1.16 $1.17 352,897
17/02/2025 $1.17 $1.18 $1.16 $1.17 494,424
14/02/2025 $1.17 $1.18 $1.16 $1.17 52,837
13/02/2025 $1.17 $1.19 $1.16 $1.17 60,471
12/02/2025 $1.17 $1.19 $1.16 $1.17 46,526
11/02/2025 $1.17 $1.17 $1.16 $1.17 12,432
10/02/2025 $1.17 $1.18 $1.16 $1.18 368,732
07/02/2025 $1.17 $1.18 $1.16 $1.17 53,697
06/02/2025 $1.17 $1.18 $1.16 $1.17 23,094
05/02/2025 $1.17 $1.19 $1.16 $1.17 67,835
04/02/2025 $1.17 $1.18 $1.16 $1.18 109,124
03/02/2025 $1.17 $1.19 $1.16 $1.18 32,953
31/01/2025 $1.17 $1.19 $1.16 $1.17 3,236,154
30/01/2025 $1.17 $1.20 $1.16 $1.17 502,060
29/01/2025 $1.20 $1.20 $1.18 $1.20 197,501
28/01/2025 $1.20 $1.20 $1.19 $1.20 13,556
27/01/2025 $1.19 $1.21 $1.18 $1.19 103,670
24/01/2025 $1.19 $1.20 $1.18 $1.19 61,341
23/01/2025 $1.19 $1.20 $1.18 $1.19 58,997
22/01/2025 $1.19 $1.20 $1.18 $1.19 51,088
21/01/2025 $1.20 $1.20 $1.18 $1.19 118,456
20/01/2025 $1.19 $1.20 $1.18 $1.19 79,246
17/01/2025 $1.19 $1.20 $1.18 $1.19 13,772
16/01/2025 $1.19 $1.20 $1.18 $1.19 102,817
15/01/2025 $1.20 $1.21 $1.19 $1.19 102,050
14/01/2025 $1.20 $1.21 $1.19 $1.20 258,138
13/01/2025 $1.20 $1.21 $1.19 $1.20 598,645
10/01/2025 $1.20 $1.21 $1.20 $1.20 902,572
09/01/2025 $1.20 $1.20 $1.20 $1.20 18,538
08/01/2025 $1.20 $1.21 $1.19 $1.20 156,226
07/01/2025 $1.20 $1.20 $1.19 $1.20 44,493
06/01/2025 $1.20 $1.21 $1.19 $1.20 50,374
03/01/2025 $1.20 $1.21 $1.20 $1.21 4,447
02/01/2025 $1.20 $1.21 $1.19 $1.21 71,356
01/01/2025 $1.20 $1.21 $1.20 $1.20 4,575
31/12/2024 $1.20 $1.21 $1.20 $1.20 4,575
30/12/2024 $1.20 $1.21 $1.19 $1.20 5,026
27/12/2024 $1.20 $1.21 $1.20 $1.21 46,577
26/12/2024 $1.20 $1.21 $1.19 $1.20 877,109

Market data

Select a section