Market data

Select a section

Tufton Oceanic Assets Limited NPV

(SHIP)
Sector: Closed End Investments
$1.19
$0.00 0.00
Last updated: 16:57:11

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
25/12/2024 $1.20 $1.21 $1.19 $1.20 877,109
24/12/2024 $1.20 $1.21 $1.19 $1.20 877,109
23/12/2024 $1.20 $1.20 $1.20 $1.20 49,919
20/12/2024 $1.20 $1.20 $1.19 $1.20 891,920
19/12/2024 $1.20 $1.20 $1.18 $1.19 34,049
18/12/2024 $1.20 $1.20 $1.19 $1.19 148,242
17/12/2024 $1.20 $1.21 $1.19 $1.20 304,971
16/12/2024 $1.21 $1.21 $1.20 $1.20 170,100
13/12/2024 $1.21 $1.22 $1.20 $1.21 133,705
12/12/2024 $1.21 $1.21 $1.20 $1.21 75,802
11/12/2024 $1.21 $1.21 $1.20 $1.21 105,064
10/12/2024 $1.21 $1.21 $1.20 $1.21 154,264
09/12/2024 $1.23 $1.23 $1.20 $1.21 60,209
06/12/2024 $1.22 $1.22 $1.21 $1.21 24,796
05/12/2024 $1.22 $1.22 $1.21 $1.21 181,310
04/12/2024 $1.23 $1.23 $1.22 $1.22 27,293
03/12/2024 $1.24 $1.24 $1.22 $1.23 10,043
02/12/2024 $1.23 $1.23 $1.22 $1.23 108,686
29/11/2024 $1.24 $1.24 $1.22 $1.23 88,450
28/11/2024 $1.23 $1.23 $1.22 $1.23 9,517
27/11/2024 $1.24 $1.25 $1.22 $1.22 30,144
26/11/2024 $1.24 $1.25 $1.23 $1.23 38,847
25/11/2024 $1.24 $1.24 $1.23 $1.24 62,038
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

Market data

Select a section