S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
UK
LSE
Tufton Oceanic Assets Limited (SHIP)
Tufton Oceanic Assets Limited (SHIP) Historical

SHIP Tufton Oceanic Assets Limited

1.13

0.00 (0.00%)

May 03 2024 - Closed

Delayed by 15 minutes

SHIP Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 03 2024	1.13	0.00	0.00%	1.13	1.135	1.13	4,571
May 02 2024	1.13	0.00	0.00%	1.13	1.135	1.13	627,461
May 01 2024	1.13	0.00	0.44%	1.125	1.13	1.125	362,612
Apr 30 2024	1.125	0.00	0.00%	1.125	1.13	1.125	104,591
Apr 29 2024	1.125	-0.01	-0.44%	1.13	1.13	1.12	293,582
Apr 26 2024	1.13	0.00	0.44%	1.125	1.13	1.125	208,035
Apr 25 2024	1.125	-0.02	-1.32%	1.125	1.135	1.125	109,122
Apr 24 2024	1.14	0.01	0.88%	1.125	1.14	1.125	185,444
Apr 23 2024	1.13	0.00	0.44%	1.125	1.13	1.115	156,562
Apr 22 2024	1.125	0.00	0.45%	1.12	1.125	1.12	14,152
Apr 19 2024	1.12	0.00	0.00%	1.12	1.12	1.115	894,874
Apr 18 2024	1.12	0.00	0.00%	1.12	1.12	1.115	386,083
Apr 17 2024	1.12	0.00	0.00%	1.12	1.135	1.115	204,064
Apr 16 2024	1.12	0.00	0.00%	1.125	1.13	1.12	157,305
Apr 15 2024	1.12	0.00	0.00%	1.125	1.13	1.12	442,004
Apr 12 2024	1.12	-0.01	-0.88%	1.125	1.125	1.12	216,144
Apr 11 2024	1.13	-0.03	-2.59%	1.125	1.16	1.125	436,457
Apr 10 2024	1.16	0.04	3.57%	1.12	1.16	1.12	107,625
Apr 09 2024	1.12	0.01	0.90%	1.115	1.12	1.115	170,904
Apr 08 2024	1.11	0.00	0.00%	1.115	1.12	1.11	335,792
Apr 05 2024	1.11	-0.01	-0.89%	1.125	1.125	1.11	50,397
Apr 04 2024	1.12	-0.01	-0.44%	1.125	1.13	1.12	236,504
Apr 03 2024	1.125	0.00	0.45%	1.115	1.125	1.115	368,841
Apr 02 2024	1.12	0.03	2.75%	1.09	1.12	1.09	240,772
Mar 28 2024	1.09	0.00	0.00%	1.09	1.09	1.085	219,229
Mar 27 2024	1.09	0.00	0.00%	1.09	1.09	1.09	380,164
Mar 26 2024	1.09	0.01	0.46%	1.085	1.09	1.085	727,296
Mar 25 2024	1.085	0.00	0.00%	1.085	1.09	1.085	276,871
Mar 22 2024	1.085	0.00	0.46%	1.09	1.09	1.085	396,253
Mar 21 2024	1.08	-0.01	-0.92%	1.09	1.095	1.08	355,560
Mar 20 2024	1.09	0.01	0.93%	1.08	1.09	1.075	1,952,827
Mar 19 2024	1.08	0.00	0.00%	1.08	1.09	1.075	1,284,164
Mar 18 2024	1.08	0.00	0.00%	1.08	1.08	1.08	107,694
Mar 15 2024	1.08	0.00	0.00%	1.08	1.08	1.075	11,505
Mar 14 2024	1.08	0.00	0.00%	1.08	1.08	1.075	45,382
Mar 13 2024	1.08	0.00	0.00%	1.08	1.08	1.075	143,946
Mar 12 2024	1.08	0.00	0.00%	1.08	1.08	1.075	473,582
Mar 11 2024	1.08	-0.01	-0.46%	1.08	1.08	1.08	47,791
Mar 08 2024	1.085	0.00	0.00%	1.085	1.085	1.085	1,204,973
Mar 07 2024	1.085	-0.01	-0.46%	1.085	1.09	1.08	247,362
Mar 06 2024	1.09	0.01	0.46%	1.085	1.09	1.085	105,790
Mar 05 2024	1.085	0.00	0.00%	1.085	1.085	1.085	316,315
Mar 04 2024	1.085	0.00	0.00%	1.085	1.085	1.085	155,688
Mar 01 2024	1.085	0.00	0.46%	1.085	1.085	1.085	332,716
Feb 29 2024	1.08	0.01	0.93%	1.08	1.085	1.065	200,526
Feb 28 2024	1.07	0.00	0.00%	1.08	1.08	1.07	1,373,187
Feb 27 2024	1.07	-0.01	-0.93%	1.08	1.08	1.07	162,949
Feb 26 2024	1.08	0.00	0.00%	1.08	1.08	1.075	42,830
Feb 23 2024	1.08	0.00	0.00%	1.08	1.08	1.08	60,720
Feb 22 2024	1.08	0.00	0.00%	1.08	1.08	1.08	130,447
Feb 21 2024	1.08	0.00	0.00%	1.08	1.08	1.075	213,064
Feb 20 2024	1.08	0.00	0.00%	1.08	1.08	1.075	129,872
Feb 19 2024	1.08	0.00	0.00%	1.08	1.08	1.08	317,808
Feb 16 2024	1.08	0.00	0.00%	1.08	1.08	1.08	1,111,909
Feb 15 2024	1.08	0.00	0.00%	1.08	1.08	1.08	199,879
Feb 14 2024	1.08	-0.01	-0.46%	1.085	1.085	1.08	60,282
Feb 13 2024	1.085	0.00	0.00%	1.085	1.085	1.085	66,960
Feb 12 2024	1.085	-0.01	-0.46%	1.085	1.085	1.085	104,845
Feb 09 2024	1.09	0.01	0.46%	1.085	1.095	1.085	400,342
Feb 08 2024	1.085	0.00	0.00%	1.085	1.085	1.085	377,603
Feb 07 2024	1.085	0.00	0.46%	1.08	1.085	1.08	3,231,886
Feb 06 2024	1.08	0.00	0.00%	1.08	1.08	1.08	15,890

Tufton Oceanic Assets

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions