Shares Magazine
$1.13+0.00 (+0.00%)05 Dec 2025, 16:25
Tufton Assets Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 5, 2025 | $1.13 | $1.14 | $1.11 | $1.13 | 156,766 |
| Dec 4, 2025 | $1.13 | $1.15 | $1.11 | $1.13 | 58,967 |
| Dec 3, 2025 | $1.12 | $1.14 | $1.11 | $1.13 | 74,843 |
| Dec 2, 2025 | $1.12 | $1.14 | $1.10 | $1.12 | 1,165,036 |
| Dec 1, 2025 | $1.12 | $1.13 | $1.11 | $1.12 | 20,547 |
| Nov 28, 2025 | $1.11 | $1.13 | $1.11 | $1.11 | 55,881 |
| Nov 27, 2025 | $1.11 | $1.13 | $1.11 | $1.11 | 74,670 |
| Nov 26, 2025 | $1.11 | $1.13 | $1.11 | $1.11 | 36,496 |
| Nov 25, 2025 | $1.11 | $1.14 | $1.10 | $1.11 | 104,886 |
| Nov 24, 2025 | $1.13 | $1.11 | $1.10 | $1.10 | 75,666 |
| Nov 21, 2025 | $1.11 | $1.11 | $1.10 | $1.10 | 135,597 |
| Nov 20, 2025 | $1.11 | $1.12 | $1.10 | $1.11 | 30,046 |
| Nov 19, 2025 | $1.13 | $1.13 | $1.10 | $1.11 | 52,467 |
| Nov 18, 2025 | $1.11 | $1.12 | $1.11 | $1.11 | 47,097 |
| Nov 17, 2025 | $1.12 | $1.13 | $1.10 | $1.11 | 107,581 |
| Nov 14, 2025 | $1.12 | $1.13 | $1.10 | $1.11 | 66,133 |
| Nov 13, 2025 | $1.12 | $1.13 | $1.10 | $1.11 | 161,095 |
| Nov 12, 2025 | $1.12 | $1.13 | $1.10 | $1.12 | 31,506 |
| Nov 11, 2025 | $1.12 | $1.13 | $1.11 | $1.12 | 186,716 |
| Nov 10, 2025 | $1.12 | $1.12 | $1.10 | $1.11 | 357,317 |
| Nov 7, 2025 | $1.12 | $1.12 | $1.11 | $1.11 | 114,516 |
| Nov 6, 2025 | $1.12 | $1.12 | $1.11 | $1.11 | 235,597 |
| 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 | $0.00 | $0.00 | $1.12 | 0 |
| 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 |
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 |
|---|---|---|
| Trustpilot Group PLC | 146.40 | 13.31 |
| Greggs PLC | 1,674.00 | 5.28 |
| Ssp Group PLC | 172.30 | 4.49 |
| Elementis PLC | 166.80 | 4.12 |
| Rightmove PLC | 540.20 | 3.33 |
| Pinewood Technologies Group PLC | 370.00 | 2.92 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Baltic Classifieds Group PLC | 175.40 | -5.70 |
| Mony Group PLC | 181.80 | -5.31 |
| Trainline PLC | 209.00 | -4.91 |
| Big Yellow Group PLC | 1,024.00 | -4.30 |
| Oxford Nanopore Technologies PLC | 124.70 | -4.30 |
| Goodwin PLC | 19,650.00 | -3.68 |
Risers/fallers data from previous trading day.