SHIP.L - Tufton Oceanic Assets Limited

LSE - LSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20191.00001.00001.00001.00001.00001,000
Jun 24, 20191.00001.00001.00001.00001.00001,000
Jun 21, 20190.97450.97450.97450.97450.9745-
Jun 20, 20190.97450.97450.97450.97450.9745-
Jun 19, 20190.97450.97450.97450.97450.9745-
Jun 18, 20190.97450.97450.97450.97450.9745-
Jun 17, 20191.02001.02001.02001.02001.0200-
Jun 14, 20191.01001.01981.01001.02001.02009,374
Jun 13, 20191.02001.02001.02001.02001.0200-
Jun 12, 20191.02491.02501.02491.02001.020010,208
Jun 11, 20191.02501.02501.02001.02501.025014,000
Jun 10, 20191.02501.02501.02501.02501.0250-
Jun 07, 20191.03001.03001.03001.03001.0300-
Jun 06, 20190.97450.97450.97450.97450.9745-
Jun 05, 20190.97450.97450.97450.97450.9745-
Jun 04, 20190.97450.97450.97450.97450.9745-
Jun 03, 20190.97450.97450.97450.97450.9745-
May 31, 20191.02601.02601.02601.03001.030022,511
May 30, 20191.03001.03001.03001.03001.0300-
May 29, 20191.03151.03151.03151.03001.03006,570
May 28, 20191.03161.03161.02501.03001.030032,000
May 24, 20191.03001.03001.03001.03001.0300-
May 23, 20191.03001.03001.03001.03001.0300-
May 22, 20191.03301.03301.02251.03001.030098,732
May 21, 20191.03001.03001.03001.03001.0300-
May 20, 20191.03001.03001.03001.03001.030098,756
May 17, 20191.03001.03001.03001.03001.0300-
May 16, 20191.00901.02501.00901.02501.02501,597,103
May 15, 20191.02701.02701.02701.02501.025022,585
May 14, 20191.01901.01901.01901.02501.0250210,000
May 13, 20191.02501.02501.02501.02501.02506,879
May 10, 20191.02501.02501.02501.02501.0250-
May 09, 20191.02501.02501.02501.02501.0250-
May 08, 20191.02751.02751.02701.02501.025029,218
May 07, 20191.02501.02501.02501.02501.0250-
May 03, 20191.02501.02501.02501.02501.0250-
May 02, 20191.02751.02751.02751.02501.025023,785
May 01, 20191.04001.04001.04001.04001.0400-
Apr 30, 20191.04501.04501.04501.04001.040015,511
Apr 29, 20191.04001.04001.04001.04001.0400-
Apr 26, 20191.04001.04001.04001.04001.0400-
Apr 25, 20191.03001.03001.03001.04001.040039,802
Apr 24, 20191.04001.04001.04001.04001.040015,000
Apr 23, 20191.04601.04601.04001.04001.040054,540
Apr 18, 20191.04781.04781.04501.04001.040032,257
Apr 17, 20191.03901.04781.03711.04001.040085,037
Apr 16, 20191.04001.04001.04001.04001.040062,000
Apr 15, 20191.04001.04781.04001.04001.040038,166
Apr 12, 20191.04001.04001.04001.04001.040013,369
Apr 11, 20191.04001.04001.04001.04001.0400350,000
Apr 10, 20191.04001.04001.04001.04001.0400-
Apr 09, 20191.03001.03001.03001.04001.0400100,000
Apr 08, 20191.03001.03001.03001.03501.035030,000
Apr 05, 20191.03901.03901.03901.04001.040025,000
Apr 04, 20191.03101.03901.03101.04001.040021,032
Apr 03, 20191.04001.04001.04001.04001.0400-
Apr 02, 20191.03901.03901.03901.04001.040018,412
Apr 01, 20191.03001.03001.03001.04001.04005,000
Mar 29, 20191.04001.04001.04001.04001.0400-
Mar 28, 20191.04001.04001.04001.04001.0400-
Mar 27, 20191.04001.04001.04001.04001.04001,416
Mar 26, 20191.02501.02501.02501.04001.040028,064
Mar 25, 20191.04501.04501.04501.04501.0450-
Mar 22, 20191.04501.04501.04501.04501.0450-
Mar 21, 20191.02001.02001.02001.04501.045029,000
Mar 20, 20191.04501.04501.04391.04501.0450250,000
Mar 19, 20191.04001.04001.04001.04501.04508,274
Mar 18, 20191.04001.04001.04001.04501.045040,000
Mar 15, 20191.04501.04501.04501.04501.0450-
Mar 14, 20191.02001.02001.02001.04501.045025,041
Mar 13, 20191.05001.05001.04001.05001.0500963,976
Mar 12, 20191.05501.05501.02001.05001.05001,200,956
Mar 11, 20191.03001.05001.03001.05001.050050,000
Mar 08, 20191.05001.05001.05001.05001.0500-
Mar 07, 20191.05001.05001.05001.05001.0500-
Mar 06, 20191.05001.05001.05001.05001.0500-
Mar 05, 20191.05001.05001.05001.05001.0500-
Mar 04, 20191.04001.04001.04001.05001.050027,139
Mar 01, 20191.04961.04961.04961.05001.05005,000
Feb 28, 20191.05001.05001.05001.05001.050010,000
Feb 27, 20191.05501.05501.05501.05501.0550-
Feb 26, 20191.05491.05491.05251.05501.0550951
Feb 25, 20191.05001.05001.05001.05501.055015,000
Feb 22, 20191.05001.05001.05001.05001.0500-
Feb 21, 20191.06001.06001.06001.05001.05001,500
Feb 20, 20191.06001.06001.06001.06001.0600-
Feb 19, 20191.05261.05261.05261.06001.060023
Feb 18, 20191.06001.06001.06001.06001.0600-
Feb 15, 20191.05241.05241.05001.06001.060019,794
Feb 14, 20191.06001.06001.06001.06001.060085,000
Feb 13, 20191.06001.06001.06001.06001.0600-
Feb 12, 20191.06001.06001.06001.06001.0600-
Feb 11, 20191.06001.06001.06001.06001.06005,630
Feb 08, 20191.06001.06001.06001.06001.0600-
Feb 07, 20191.06001.06001.06001.06001.06004,504
Feb 06, 20191.06001.06001.06001.06001.0600-
Feb 05, 20191.06001.06001.06001.06001.0600-
Feb 04, 20191.06001.06001.06001.06001.0600-
Feb 01, 20191.07251.07251.06501.06501.0650415,000
Jan 31, 20191.06501.06501.06501.06501.0650-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...