Market data

Select a section

Tufton Oceanic Assets Limited NPV

(SHIP)
Sector: Closed End Investments
$1.29
$0.01 0.39
Last updated: 16:57:08

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 $1.29 $1.31 $1.28 $1.29 94,412
18/09/2024 $1.30 $1.31 $1.28 $1.28 74,048
17/09/2024 $1.31 $1.32 $1.28 $1.29 157,945
16/09/2024 $1.31 $1.31 $1.30 $1.31 72,910
13/09/2024 $1.31 $1.32 $1.30 $1.30 53,871
12/09/2024 $1.31 $1.32 $1.30 $1.31 47,695
11/09/2024 $1.32 $1.33 $1.28 $1.31 149,944
10/09/2024 $1.32 $1.34 $1.30 $1.31 35,347
09/09/2024 $1.32 $1.34 $1.30 $1.32 4,535
06/09/2024 $1.32 $1.34 $1.28 $1.30 339,743
05/09/2024 $1.32 $1.34 $1.32 $1.34 36,032
04/09/2024 $1.32 $1.34 $1.32 $1.34 25,830
03/09/2024 $1.32 $1.34 $1.32 $1.33 201,504
02/09/2024 $1.32 $1.40 $1.32 $1.33 21,651
30/08/2024 $1.32 $1.33 $1.32 $1.33 45,930
29/08/2024 $1.32 $1.33 $1.32 $1.33 54,143
28/08/2024 $1.32 $1.34 $1.31 $1.32 132,905
27/08/2024 $1.32 $1.34 $1.31 $1.32 60,626
26/08/2024 $1.32 $1.32 $1.30 $1.32 159,995
23/08/2024 $1.32 $1.32 $1.30 $1.32 159,995
22/08/2024 $1.32 $1.32 $1.30 $1.32 159,995
21/08/2024 $1.32 $1.34 $1.29 $1.32 10,659
20/08/2024 $1.32 $1.34 $1.30 $1.32 34,747
19/08/2024 $1.32 $1.32 $1.31 $1.32 16,902
16/08/2024 $1.32 $1.33 $1.31 $1.32 94,721
15/08/2024 $1.33 $1.33 $1.30 $1.32 20,735
14/08/2024 $1.33 $1.34 $1.32 $1.33 65,534
13/08/2024 $1.33 $1.34 $1.32 $1.34 179,938
12/08/2024 $1.33 $1.34 $1.33 $1.33 145,939
09/08/2024 $1.32 $1.35 $1.31 $1.34 515,166
08/08/2024 $1.28 $1.32 $1.28 $1.32 305,506
07/08/2024 $1.28 $1.30 $1.27 $1.28 7,428
06/08/2024 $1.29 $1.30 $1.26 $1.28 22,409
05/08/2024 $1.29 $1.29 $1.28 $1.28 40,156
02/08/2024 $1.30 $1.31 $1.28 $1.29 2,014,671
01/08/2024 $1.30 $1.31 $1.29 $1.30 113,950
31/07/2024 $1.30 $1.32 $1.28 $1.30 92,718
30/07/2024 $1.30 $1.32 $1.30 $1.30 108,615
29/07/2024 $1.30 $1.32 $1.30 $1.30 13,354
26/07/2024 $1.30 $1.32 $1.28 $1.30 87,736
25/07/2024 $1.32 $1.32 $1.30 $1.30 31,923
24/07/2024 $1.33 $1.33 $1.31 $1.31 1,209,233
23/07/2024 $1.33 $1.35 $1.31 $1.33 368,027
22/07/2024 $1.32 $1.35 $1.31 $1.33 94,747
19/07/2024 $1.30 $1.32 $1.30 $1.32 89,239
18/07/2024 $1.25 $1.31 $1.25 $1.29 878,854
17/07/2024 $1.23 $1.26 $1.23 $1.25 140,217
16/07/2024 $1.23 $1.24 $1.21 $1.23 343,197
15/07/2024 $1.22 $1.24 $1.22 $1.22 469,853
12/07/2024 $1.22 $1.22 $1.21 $1.22 393,032
11/07/2024 $1.22 $1.23 $1.20 $1.22 12,505
10/07/2024 $1.22 $1.23 $1.20 $1.22 111,536
09/07/2024 $1.22 $1.23 $1.21 $1.22 15,918
08/07/2024 $1.22 $1.23 $1.21 $1.22 43,125
05/07/2024 $1.22 $1.23 $1.21 $1.22 24,419
04/07/2024 $1.22 $1.23 $1.21 $1.22 50,200
03/07/2024 $1.22 $1.23 $1.22 $1.22 93,830
02/07/2024 $1.21 $1.22 $1.21 $1.22 17,697
01/07/2024 $1.21 $1.22 $1.21 $1.21 20,197
28/06/2024 $1.21 $1.22 $1.20 $1.21 146,553
27/06/2024 $1.21 $1.22 $1.20 $1.21 41,293
26/06/2024 $1.21 $1.22 $1.20 $1.21 140,690
25/06/2024 $1.21 $1.22 $1.20 $1.20 181,392
24/06/2024 $1.21 $1.22 $1.20 $1.21 38,202
21/06/2024 $1.21 $1.22 $1.21 $1.21 26,924
20/06/2024 $1.20 $1.22 $1.20 $1.21 32,432
19/06/2024 $1.20 $1.21 $1.20 $1.21 50,136
18/06/2024 $1.20 $1.21 $1.20 $1.20 62,398
17/06/2024 $1.21 $1.21 $1.20 $1.20 23,756
14/06/2024 $1.21 $1.22 $1.20 $1.21 123,643
13/06/2024 $1.21 $1.22 $1.19 $1.21 92,691
12/06/2024 $1.20 $1.22 $1.20 $1.21 1,173,181
11/06/2024 $1.20 $1.21 $1.20 $1.20 122,911
10/06/2024 $1.20 $1.21 $1.19 $1.19 81,962
07/06/2024 $1.21 $1.21 $1.20 $1.20 56,054
06/06/2024 $1.21 $1.21 $1.20 $1.21 65,392
05/06/2024 $1.22 $1.22 $1.20 $1.20 65,246
04/06/2024 $1.21 $1.22 $1.20 $1.21 53,432
03/06/2024 $1.21 $1.22 $1.20 $1.21 226,606
31/05/2024 $1.21 $1.21 $1.21 $1.21 9,870
30/05/2024 $1.21 $1.22 $1.21 $1.21 51,203
29/05/2024 $1.21 $1.22 $1.21 $1.21 423,878
28/05/2024 $1.21 $1.22 $1.20 $1.21 402,114
27/05/2024 $1.22 $1.22 $1.20 $1.21 273,552
24/05/2024 $1.22 $1.22 $1.20 $1.21 273,552
23/05/2024 $1.22 $1.23 $1.21 $1.21 193,507
22/05/2024 $1.20 $1.23 $1.20 $1.22 272,628
21/05/2024 $1.18 $1.21 $1.16 $1.20 713,974
20/05/2024 $1.16 $1.19 $1.16 $1.17 446,226
17/05/2024 $1.15 $1.17 $1.15 $1.16 72,084
16/05/2024 $1.15 $1.16 $1.15 $1.15 16,375
15/05/2024 $1.15 $1.16 $1.14 $1.15 28,926
14/05/2024 $1.14 $1.15 $1.14 $1.14 576,468
13/05/2024 $1.14 $1.15 $1.14 $1.14 130,303
10/05/2024 $1.14 $1.15 $1.14 $1.14 1,238,330
09/05/2024 $1.15 $1.16 $1.13 $1.14 36,313
08/05/2024 $1.14 $1.15 $1.14 $1.14 81,711
07/05/2024 $1.13 $1.16 $1.13 $1.14 69,208
06/05/2024 $1.13 $1.14 $1.13 $1.13 1,079
03/05/2024 $1.13 $1.14 $1.13 $1.13 1,079
02/05/2024 $1.13 $1.14 $1.13 $1.13 627,461
01/05/2024 $1.13 $1.14 $1.12 $1.13 162,612
30/04/2024 $1.13 $1.14 $1.12 $1.13 104,591
29/04/2024 $1.13 $1.14 $1.12 $1.13 267,278
26/04/2024 $1.13 $1.14 $1.12 $1.13 208,035
25/04/2024 $1.13 $1.14 $1.12 $1.13 109,122
24/04/2024 $1.13 $1.15 $1.12 $1.14 174,472
23/04/2024 $1.13 $1.14 $1.12 $1.13 156,562
22/04/2024 $1.12 $1.14 $1.11 $1.13 14,152
19/04/2024 $1.12 $1.13 $1.11 $1.12 804,874
18/04/2024 $1.12 $1.13 $1.11 $1.12 364,624
17/04/2024 $1.12 $1.13 $1.11 $1.12 204,064
16/04/2024 $1.13 $1.14 $1.11 $1.12 155,105
15/04/2024 $1.13 $1.13 $1.11 $1.12 317,598
12/04/2024 $1.13 $1.13 $1.12 $1.12 216,144
11/04/2024 $1.13 $1.18 $1.11 $1.13 436,457
10/04/2024 $1.12 $1.16 $1.12 $1.16 107,625
09/04/2024 $1.12 $1.12 $1.11 $1.12 147,116
08/04/2024 $1.12 $1.14 $1.10 $1.11 307,156
05/04/2024 $1.13 $1.13 $1.11 $1.11 41,397
04/04/2024 $1.13 $1.14 $1.12 $1.12 234,904
03/04/2024 $1.12 $1.14 $1.11 $1.13 325,640
02/04/2024 $1.09 $1.12 $1.09 $1.12 159,634
01/04/2024 $1.09 $1.10 $1.08 $1.09 178,859
29/03/2024 $1.09 $1.10 $1.08 $1.09 178,859
28/03/2024 $1.09 $1.10 $1.08 $1.09 178,859
27/03/2024 $1.09 $1.10 $1.08 $1.09 380,164
26/03/2024 $1.09 $1.10 $1.09 $1.09 725,825
25/03/2024 $1.09 $1.09 $1.07 $1.09 275,871
22/03/2024 $1.09 $1.10 $1.07 $1.09 366,278
21/03/2024 $1.09 $1.10 $1.08 $1.08 355,560
20/03/2024 $1.08 $1.10 $1.08 $1.09 1,922,827

Market data

Select a section