Shares Magazine
$1.14+0.01 (+0.89%)06 Aug 2025, 09:33
Tufton Assets Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 5, 2025 | $1.13 | $1.14 | $1.12 | $1.13 | 30,348 |
| Aug 4, 2025 | $1.12 | $1.14 | $1.11 | $1.13 | 11,593 |
| Aug 1, 2025 | $1.12 | $1.14 | $1.10 | $1.12 | 27,211 |
| Jul 31, 2025 | $1.12 | $1.14 | $1.10 | $1.12 | 73,090 |
| Jul 30, 2025 | $1.12 | $1.13 | $1.10 | $1.11 | 35,910 |
| Jul 29, 2025 | $1.13 | $1.14 | $1.12 | $1.13 | 90,106 |
| Jul 28, 2025 | $1.12 | $1.14 | $1.12 | $1.13 | 98,896 |
| Jul 25, 2025 | $1.11 | $1.14 | $1.10 | $1.12 | 49,965 |
| Jul 24, 2025 | $1.12 | $1.13 | $1.10 | $1.11 | 715,940 |
| Jul 23, 2025 | $1.13 | $1.15 | $1.11 | $1.13 | 102,984 |
| Jul 22, 2025 | $1.13 | $1.14 | $1.11 | $1.13 | 345,819 |
| Jul 21, 2025 | $1.14 | $1.15 | $1.12 | $1.13 | 144,350 |
| Jul 18, 2025 | $1.14 | $1.15 | $1.13 | $1.14 | 13,292 |
| Jul 17, 2025 | $1.14 | $1.15 | $1.12 | $1.14 | 168,250 |
| Jul 16, 2025 | $1.14 | $1.15 | $1.13 | $1.14 | 62,904 |
| Jul 15, 2025 | $1.15 | $1.16 | $1.13 | $1.14 | 80,311 |
| Jul 14, 2025 | $1.15 | $1.15 | $1.14 | $1.15 | 76,577 |
| Jul 11, 2025 | $1.15 | $1.15 | $1.14 | $1.15 | 248,837 |
| Jul 10, 2025 | $1.15 | $1.16 | $1.14 | $1.15 | 152,968 |
| Jul 9, 2025 | $1.15 | $1.15 | $1.14 | $1.15 | 54,561 |
| Jul 8, 2025 | $1.15 | $1.15 | $1.14 | $1.15 | 49,560 |
| Jul 7, 2025 | $1.15 | $1.15 | $1.14 | $1.15 | 59,303 |
| Jul 4, 2025 | $1.16 | $1.15 | $1.14 | $1.15 | 76,811 |
| Jul 3, 2025 | $1.16 | $1.16 | $1.14 | $1.16 | 14,757 |
| Jul 2, 2025 | $1.16 | $1.17 | $1.15 | $1.15 | 94,039 |
| Jul 1, 2025 | $1.16 | $1.17 | $1.13 | $1.16 | 73,141 |
| Jun 30, 2025 | $1.16 | $1.16 | $1.15 | $1.16 | 29,444 |
| Jun 27, 2025 | $1.17 | $1.17 | $1.15 | $1.16 | 99,245 |
| Jun 26, 2025 | $1.17 | $1.18 | $1.16 | $1.17 | 39,898 |
| Jun 25, 2025 | $1.38 | $1.38 | $1.38 | $1.38 | 7,904 |
| Jun 24, 2025 | $1.38 | $1.38 | $1.38 | $1.38 | 140,821 |
| Jun 23, 2025 | $1.17 | $1.18 | $1.16 | $1.17 | 85,960 |
| Jun 20, 2025 | $1.17 | $1.18 | $1.16 | $1.17 | 151,435 |
| Jun 19, 2025 | $1.17 | $1.18 | $1.17 | $1.17 | 68,235 |
| Jun 18, 2025 | $1.17 | $1.18 | $1.15 | $1.17 | 41,128 |
| Jun 17, 2025 | $1.16 | $1.18 | $1.17 | $1.17 | 68,784 |
| Jun 16, 2025 | $1.17 | $1.19 | $1.17 | $1.17 | 134,309 |
| Jun 13, 2025 | $1.17 | $1.19 | $1.17 | $1.18 | 32,796 |
| Jun 12, 2025 | $1.18 | $1.19 | $1.17 | $1.18 | 116,679 |
| Jun 11, 2025 | $1.18 | $1.19 | $1.17 | $1.18 | 76,742 |
| Jun 10, 2025 | $1.17 | $1.20 | $1.16 | $1.18 | 19,371 |
| Jun 9, 2025 | $1.17 | $1.18 | $1.16 | $1.17 | 232,645 |
| Jun 6, 2025 | $1.16 | $1.18 | $1.15 | $1.16 | 270,662 |
| Jun 5, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | 13,419 |
| Jun 4, 2025 | $1.16 | $1.16 | $1.13 | $1.16 | 22,124 |
| Jun 3, 2025 | $1.16 | $1.18 | $1.15 | $1.16 | 69,806 |
| Jun 2, 2025 | $1.16 | $1.17 | $1.15 | $1.16 | 84,168 |
| May 30, 2025 | $1.16 | $1.17 | $1.16 | $1.16 | 4,434 |
| May 29, 2025 | $1.15 | $1.17 | $1.14 | $1.16 | 451,939 |
| May 28, 2025 | $1.14 | $1.17 | $1.13 | $1.13 | 42,040 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Hiscox LTD | 1,355.00 | 7.54 |
| Dowlais Group PLC | 70.70 | 3.89 |
| Vistry Group PLC | 611.11 | 3.61 |
| Aston Martin Lagonda Global Holdings PLC | 72.85 | 3.55 |
| Ibstock PLC | 152.50 | 3.46 |
| Diageo PLC | 1,963.00 | 3.10 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Coca-Cola Europacific Partners PLC | 6,530.00 | -11.64 |
| Coca-Cola Hbc AG | 3,596.00 | -8.31 |
| Tp Icap Group PLC | 288.27 | -6.10 |
| Auction Technology Group PLC | 352.33 | -4.13 |
| Glencore PLC | 291.06 | -3.32 |
| 4Imprint Group PLC | 3,485.00 | -3.60 |