Shares Magazine
$1.11+0.00 (+0.00%)06 Nov 2025, 14:02
Tufton Assets Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 5, 2025 | $1.11 | $1.12 | $1.10 | $1.11 | 289,312 |
| Nov 4, 2025 | $1.11 | $1.14 | $1.10 | $1.11 | 412,339 |
| Nov 3, 2025 | $1.11 | $1.14 | $1.10 | $1.13 | 79,969 |
| Oct 31, 2025 | $1.11 | $1.12 | $1.10 | $1.11 | 43,724 |
| Oct 30, 2025 | $1.11 | $1.11 | $1.10 | $1.11 | 108,426 |
| Oct 29, 2025 | $1.11 | $1.11 | $1.10 | $1.11 | 103,753 |
| Oct 28, 2025 | $1.11 | $1.12 | $1.10 | $1.11 | 185,695 |
| Oct 27, 2025 | $1.12 | $1.11 | $1.10 | $1.10 | 64,917 |
| Oct 24, 2025 | $1.12 | $1.12 | $1.10 | $1.11 | 103,030 |
| Oct 23, 2025 | $1.12 | $1.12 | $1.10 | $1.10 | 61,310 |
| Oct 22, 2025 | $1.13 | $1.14 | $1.12 | $1.13 | 237,772 |
| Oct 21, 2025 | $1.13 | $1.15 | $1.12 | $1.13 | 110,245 |
| Oct 20, 2025 | $1.13 | $1.14 | $1.12 | $1.13 | 20,798 |
| Oct 17, 2025 | $1.13 | $1.15 | $1.11 | $1.14 | 367,906 |
| Oct 16, 2025 | $1.13 | $1.15 | $1.11 | $1.13 | 679,715 |
| Oct 15, 2025 | $1.12 | $1.15 | $1.11 | $1.12 | 44,377 |
| Oct 14, 2025 | $1.11 | $1.13 | $1.10 | $1.11 | 61,306 |
| Oct 13, 2025 | $1.11 | $1.12 | $1.11 | $1.11 | 22,243 |
| Oct 10, 2025 | $1.11 | $1.13 | $1.11 | $1.11 | 12,205 |
| Oct 9, 2025 | $1.11 | $1.13 | $1.10 | $1.11 | 21,805 |
| Oct 8, 2025 | $1.13 | $1.13 | $1.11 | $1.11 | 141,310 |
| Oct 7, 2025 | $1.13 | $1.14 | $1.11 | $1.11 | 92,639 |
| Oct 6, 2025 | $1.13 | $1.14 | $1.11 | $1.13 | 37,865 |
| Oct 3, 2025 | $1.12 | $1.14 | $1.11 | $1.13 | 86,073 |
| Oct 2, 2025 | $1.12 | $1.13 | $1.11 | $1.12 | 113,370 |
| Oct 1, 2025 | $1.12 | $1.13 | $1.11 | $1.12 | 127,477 |
| Sep 30, 2025 | $1.13 | $1.14 | $1.10 | $1.12 | 51,913 |
| Sep 29, 2025 | $1.13 | $1.13 | $1.10 | $1.11 | 49,675 |
| Sep 26, 2025 | $1.12 | $1.12 | $1.11 | $1.11 | 34,636 |
| Sep 25, 2025 | $1.12 | $1.12 | $1.11 | $1.12 | 18,872 |
| Sep 24, 2025 | $1.12 | $1.12 | $1.11 | $1.12 | 98,098 |
| Sep 23, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | 52,059 |
| Sep 22, 2025 | $1.12 | $1.12 | $1.11 | $1.12 | 85,446 |
| Sep 19, 2025 | $1.13 | $1.14 | $1.11 | $1.12 | 217,369 |
| Sep 18, 2025 | $1.12 | $1.14 | $1.11 | $1.13 | 19,221 |
| Sep 17, 2025 | $1.12 | $1.13 | $1.11 | $1.12 | 50,596 |
| Sep 16, 2025 | $1.13 | $1.13 | $1.11 | $1.12 | 50,080 |
| Sep 15, 2025 | $1.13 | $1.13 | $1.11 | $1.11 | 16,173 |
| Sep 12, 2025 | $1.13 | $1.13 | $1.12 | $1.13 | 1,977 |
| Sep 11, 2025 | $1.13 | $1.14 | $1.11 | $1.13 | 29,578 |
| Sep 10, 2025 | $1.13 | $1.14 | $1.12 | $1.13 | 24,266 |
| Sep 9, 2025 | $1.13 | $1.13 | $1.12 | $1.13 | 68,497 |
| Sep 8, 2025 | $1.13 | $1.13 | $1.12 | $1.13 | 56,806 |
| Sep 5, 2025 | $1.13 | $1.13 | $1.11 | $1.13 | 33,901 |
| Sep 4, 2025 | $1.12 | $1.13 | $1.11 | $1.13 | 38,315 |
| Sep 3, 2025 | $1.13 | $1.13 | $1.11 | $1.12 | 64,187 |
| Sep 2, 2025 | $1.13 | $1.14 | $1.11 | $1.13 | 26,696 |
| Sep 1, 2025 | $1.14 | $1.15 | $1.10 | $1.13 | 95,125 |
| Aug 29, 2025 | $1.14 | $1.15 | $1.12 | $1.14 | 16,865 |
| Aug 28, 2025 | $1.14 | $1.15 | $1.12 | $1.14 | 31,118 |
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 |
|---|---|---|
| Helios Towers PLC | 174.60 | 12.65 |
| Rs Group PLC | 585.50 | 5.97 |
| Sainsbury (J) PLC | 354.90 | 5.25 |
| Hochschild Mining PLC | 335.70 | 4.71 |
| Imi PLC | 2,510.00 | 4.50 |
| Osb Group PLC | 548.25 | 4.23 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Hikma Pharmaceuticals PLC | 1,543.56 | -12.84 |
| Tbc Bank Group PLC | 3,817.50 | -11.12 |
| Smith & Nephew PLC | 1,238.00 | -11.16 |
| Goodwin PLC | 21,600.00 | -7.30 |
| Ashmore Group PLC | 170.40 | -9.07 |
| Diageo PLC | 1,676.50 | -6.73 |