UK markets closed

Tufton Oceanic Assets Ord (SHIP.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
1.1200-0.0050 (-0.44%)
At close: 03:57PM BST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 20241.13901.14001.12001.12001.1200153,771
30 Apr 20241.12501.14001.11771.12501.1250104,591
29 Apr 20241.13001.14001.11671.12501.1250368,582
26 Apr 20241.12501.14001.11661.13001.1300208,035
25 Apr 20241.12501.14001.11601.12501.1250111,122
25 Apr 20240.025 Dividend
24 Apr 20241.12501.15001.12001.14001.1150185,444
23 Apr 20241.12501.13551.12001.13001.1052159,304
22 Apr 20241.12001.14001.11221.12501.100314,786
19 Apr 20241.12001.13001.11001.12001.0954901,203
18 Apr 20241.12001.13001.11201.12001.0954386,083
17 Apr 20241.12001.13001.11331.12001.0954215,064
16 Apr 20241.12501.14001.11001.12001.0954167,182
15 Apr 20241.12501.13001.11001.12001.0954426,275
12 Apr 20241.12501.13001.11751.12001.0954216,872
11 Apr 20241.12501.18001.11001.13001.1052520,162
10 Apr 20241.12001.16001.11681.16001.1346114,006
09 Apr 20241.11501.12331.11021.12001.0954176,600
08 Apr 20241.11501.14001.10001.11001.0857347,486
05 Apr 20241.12501.13001.11001.11001.085744,415
04 Apr 20241.12501.14001.12001.12001.0954242,668
03 Apr 20241.11501.14001.11001.12501.1003382,534
02 Apr 20241.09001.12001.09001.12001.0954213,308
28 Mar 20241.09001.10001.08001.09001.0661185,359
27 Mar 20241.09001.10001.08001.09001.0661386,233
26 Mar 20241.08501.10001.08511.09001.0661727,296
25 Mar 20241.08501.09431.07001.08501.0612291,102
22 Mar 20241.09001.09701.07001.08501.0612396,253
21 Mar 20241.09001.09741.08001.08001.0563355,560
20 Mar 20241.08001.10001.08001.09001.06611,952,827
19 Mar 20241.08001.08081.07001.08001.05631,284,164
18 Mar 20241.08001.09001.07201.08001.0563115,070
15 Mar 20241.08001.09001.07201.08001.056311,505
14 Mar 20241.08001.08901.07001.08001.056353,008
13 Mar 20241.08001.08001.08001.08001.0563148,648
12 Mar 20241.08001.09901.07501.08001.0563473,582
11 Mar 20241.08001.09001.07921.08001.056352,453
08 Mar 20241.08501.10001.08001.08501.06121,247,668
07 Mar 20241.08501.10001.07001.08501.0612273,250
06 Mar 20241.08501.09341.08001.09001.0661105,790
05 Mar 20241.08501.10001.07911.08501.0612431,315
04 Mar 20241.08501.09501.08501.08501.0612156,321
01 Mar 20241.08501.10001.07001.08501.0612337,838
29 Feb 20241.08001.10001.07001.08001.0563207,726
28 Feb 20241.08001.09001.07001.07001.04651,478,988
27 Feb 20241.08001.09001.07001.07001.0465162,949
26 Feb 20241.08001.08001.07201.08001.056345,657
23 Feb 20241.08001.08001.07961.08001.056364,171
22 Feb 20241.08001.09001.07321.08001.0563130,447
21 Feb 20241.08001.09001.07001.08001.0563296,882
20 Feb 20241.08001.08181.07001.08001.0563129,872
19 Feb 20241.08001.09001.07171.08001.0563188,494
16 Feb 20241.08001.08751.07781.08001.05631,113,456
15 Feb 20241.08001.08491.07001.08001.0563173,879
14 Feb 20241.08501.09001.07201.08001.0563102,435
13 Feb 20241.08501.09901.08001.08501.061267,986
12 Feb 20241.08501.09901.07001.08501.0612104,845
09 Feb 20241.08501.11001.07501.09001.0661369,165
08 Feb 20241.08501.10001.07001.08501.0612378,603
07 Feb 20241.08001.09001.08001.08501.06123,209,936
06 Feb 20241.08001.09001.08001.08001.0563114,179
05 Feb 20241.08001.08981.07251.08001.0563193,220
02 Feb 20241.07001.10001.06001.08001.0563100,208
01 Feb 20241.07001.08001.07001.08001.0563571,280
31 Jan 20241.06501.08001.06501.07001.04651,515,991
30 Jan 20241.06501.07001.05661.07001.046550,322
29 Jan 20241.06501.07001.06881.07001.046576,786
26 Jan 20241.06501.08001.05001.06501.0416371,067
25 Jan 20241.06501.08001.05001.06501.041640,957
25 Jan 20240.02125 Dividend
24 Jan 20241.08001.08381.07441.08001.0355826,651
23 Jan 20241.08001.08381.07451.08001.0355280,874
22 Jan 20241.08001.08401.07451.08001.035531,875
19 Jan 20241.08001.08781.07441.08001.0355603,726
18 Jan 20241.06001.08891.06001.08001.03551,382,121
17 Jan 20241.00501.07001.00501.06001.01642,225,031
16 Jan 20240.98501.00750.98491.00000.9588154,760
15 Jan 20240.98490.98500.98000.98500.9444509,536
12 Jan 20240.98500.99000.98000.98500.94441,126,380
11 Jan 20240.98001.00000.97500.98000.93961,048,347
10 Jan 20240.98000.98500.97000.98000.9396713,441
09 Jan 20240.98250.99000.97600.98000.9396179,571
08 Jan 20240.97500.99000.96800.98000.9396175,103
05 Jan 20240.97500.98500.96750.97500.934922,969
04 Jan 20240.97000.99000.95000.97000.93014,855,270
03 Jan 20240.98000.99000.97000.97000.9301977,664
02 Jan 20240.98000.99000.97750.98000.939620,065
29 Dec 20230.98000.98980.97620.98000.939646,791
28 Dec 20230.98000.98500.98100.98500.944463,974
27 Dec 20230.98000.99000.98500.98500.944451,520
22 Dec 20230.98000.99000.98500.98000.9396100,216
21 Dec 20230.96750.98000.96420.98250.9420247,350
20 Dec 20230.97000.97500.96000.96500.9253452,204
19 Dec 20230.96750.96960.96390.96750.927723,933
18 Dec 20230.96750.97420.96380.96750.9277129,329
15 Dec 20230.97000.97500.96250.96750.9277100,062
14 Dec 20230.97000.97330.96250.97000.9301186,476
13 Dec 20230.97000.98000.96000.96500.925372,007
12 Dec 20230.97000.97400.96000.97000.9301146,619
11 Dec 20230.97000.98000.96250.97000.9301109,523
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...