Market data

Select a section

Tufton Oceanic Assets Limited NPV

(SHIP)
Sector: Closed End Investments
$1.24
$0.00 0.00
Last updated: 11:45:42

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $1.24 $1.25 $1.24 $1.24 66,301
21/11/2024 $1.24 $1.24 $1.23 $1.24 94,710
20/11/2024 $1.24 $1.25 $1.23 $1.24 155,753
19/11/2024 $1.24 $1.25 $1.23 $1.24 81,445
18/11/2024 $1.24 $1.24 $1.23 $1.24 103,712
15/11/2024 $1.24 $1.25 $1.23 $1.25 238,457
14/11/2024 $1.25 $1.25 $1.23 $1.25 140,727
13/11/2024 $1.26 $1.26 $1.24 $1.26 44,637
12/11/2024 $1.25 $1.27 $1.24 $1.26 263,344
11/11/2024 $1.26 $1.26 $1.24 $1.25 99,448
08/11/2024 $1.26 $1.26 $1.25 $1.26 127,511
07/11/2024 $1.26 $1.27 $1.23 $1.26 44,059
06/11/2024 $1.27 $1.27 $1.25 $1.26 58,195
05/11/2024 $1.27 $1.27 $1.26 $1.26 39,944
04/11/2024 $1.28 $1.28 $1.26 $1.26 49,106
01/11/2024 $1.28 $1.28 $1.27 $1.27 151,999
31/10/2024 $1.28 $1.28 $1.28 $1.28 78,177
30/10/2024 $1.29 $1.30 $1.27 $1.28 75,471
29/10/2024 $1.29 $1.29 $1.27 $1.28 73,508
28/10/2024 $1.29 $1.30 $1.27 $1.28 23,208
25/10/2024 $1.29 $1.31 $1.27 $1.28 57,653
24/10/2024 $1.29 $1.31 $1.27 $1.30 40,679
23/10/2024 $1.32 $1.32 $1.29 $1.30 104,079
22/10/2024 $1.32 $1.32 $1.30 $1.32 74,919
21/10/2024 $1.32 $1.32 $1.30 $1.31 164,336
18/10/2024 $1.32 $1.33 $1.30 $1.32 144,983
17/10/2024 $1.32 $1.34 $1.30 $1.32 69,502
16/10/2024 $1.33 $1.33 $1.31 $1.31 119,584
15/10/2024 $1.33 $1.35 $1.32 $1.33 427,468
14/10/2024 $1.33 $1.33 $1.32 $1.33 60,398
11/10/2024 $1.33 $1.35 $1.32 $1.33 33,112
10/10/2024 $1.33 $1.34 $1.32 $1.32 80,308
09/10/2024 $1.33 $1.35 $1.32 $1.33 15,496
08/10/2024 $1.33 $1.35 $1.32 $1.33 87,936
07/10/2024 $1.32 $1.34 $1.32 $1.33 35,619
04/10/2024 $1.32 $1.34 $1.31 $1.33 37,179
03/10/2024 $1.32 $1.34 $1.30 $1.32 58,486
02/10/2024 $1.31 $1.34 $1.31 $1.32 39,213
01/10/2024 $1.31 $1.32 $1.31 $1.32 103,307
30/09/2024 $1.30 $1.32 $1.30 $1.30 193,053
27/09/2024 $1.29 $1.31 $1.29 $1.30 144,186
26/09/2024 $1.29 $1.30 $1.28 $1.28 152,667
25/09/2024 $1.29 $1.30 $1.28 $1.29 85,423
24/09/2024 $1.29 $1.30 $1.28 $1.29 53,457
23/09/2024 $1.29 $1.31 $1.28 $1.29 59,954
20/09/2024 $1.30 $1.31 $1.28 $1.29 57,682
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

Market data

Select a section