SHIP.L - Tufton Oceanic Assets Limited

LSE - LSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 21, 20191.02001.02001.02001.02001.0200500,000
Oct 18, 20191.02001.02001.01001.02001.02002,028,113
Oct 17, 20191.02001.02001.02001.02001.0200-
Oct 16, 20190.98780.98780.98780.98780.9878-
Oct 15, 20190.98780.98780.98780.98780.9878-
Oct 14, 20190.98780.98780.98780.98780.9878-
Oct 11, 20190.98780.98780.98780.98780.9878-
Oct 10, 20190.98780.98780.98780.98780.9878-
Oct 09, 20190.98780.98780.98780.98780.9878-
Oct 08, 20191.02001.01851.01001.02001.02004,081
Oct 07, 20191.02001.02001.02001.02001.0200-
Oct 04, 20191.02001.01851.01851.02001.02005,000
Oct 03, 20191.02001.02001.02001.02001.0200-
Oct 02, 20191.02001.02001.02001.02001.0200-
Oct 01, 20190.98780.98780.98780.98780.9878-
Sep 30, 20191.01501.01501.01501.01501.0150-
Sep 27, 20190.98780.98780.98780.98780.9878-
Sep 26, 20190.98780.98780.98780.98780.9878-
Sep 25, 20190.98780.98780.98780.98780.9878-
Sep 24, 20190.98780.98780.98780.98780.9878-
Sep 23, 20190.98780.98780.98780.98780.9878-
Sep 20, 20190.98780.98780.98780.98780.9878-
Sep 19, 20190.98780.98780.98780.98780.9878-
Sep 18, 20190.98780.98780.98780.98780.9878-
Sep 17, 20190.98780.98780.98780.98780.9878-
Sep 16, 20190.98780.98780.98780.98780.9878-
Sep 13, 20190.98780.98780.98780.98780.9878-
Sep 12, 20190.98780.98780.98780.98780.9878-
Sep 11, 20190.98750.98750.98750.98750.9875-
Sep 10, 20190.98750.98750.98750.98750.9875-
Sep 09, 20191.01501.00481.00001.01001.010085,848
Sep 06, 20190.98750.98750.98750.98750.9875-
Sep 05, 20190.98750.98750.98750.98750.9875-
Sep 04, 20190.98750.98750.98750.98750.9875-
Sep 03, 20190.98750.98750.98750.98750.9875-
Sep 02, 20190.98750.98750.98750.98750.9875-
Aug 30, 20191.01001.01001.01001.01001.0100-
Aug 29, 20190.98750.98750.98750.98750.9875-
Aug 28, 20190.98750.98750.98750.98750.9875-
Aug 27, 20190.98750.98750.98750.98750.9875-
Aug 23, 20190.98750.98750.98750.98750.9875-
Aug 22, 20190.98750.98750.98750.98750.9875-
Aug 21, 20190.98750.98750.98750.98750.9875-
Aug 20, 20190.98750.98750.98750.98750.9875-
Aug 19, 20190.98750.98750.98750.98750.9875-
Aug 16, 20190.98750.98750.98750.98750.9875-
Aug 15, 20190.98750.98750.98750.98750.9875-
Aug 14, 20190.98750.98750.98750.98750.9875-
Aug 13, 20190.98750.98750.98750.98750.9875-
Aug 12, 20190.98750.98750.98750.98750.9875-
Aug 09, 20190.98750.98750.98750.98750.9875-
Aug 08, 20190.98750.98750.98750.98750.9875-
Aug 07, 20190.98750.98750.98750.98750.9875-
Aug 06, 20190.98750.98750.98750.98750.9875-
Aug 05, 20190.98750.98750.98750.98750.9875-
Aug 02, 2019------
Aug 01, 20191.00000.99280.99281.00001.0000561
Jul 31, 20191.00001.01000.99281.00001.000023,855
Jul 30, 20190.98750.98750.98750.98750.9875-
Jul 29, 20190.98750.98750.98750.98750.9875-
Jul 26, 20190.97450.97450.97450.97450.9745-
Jul 25, 20190.97450.97450.97450.97450.9745-
Jul 24, 20190.97450.97450.97450.97450.9745-
Jul 23, 20190.97450.97450.97450.97450.9745-
Jul 22, 20190.97450.97450.97450.97450.9745-
Jul 19, 20190.97450.97450.97450.97450.9745-
Jul 18, 20190.97450.97450.97450.97450.9745-
Jul 17, 20190.97450.97450.97450.97450.9745-
Jul 16, 20190.97450.97450.97450.97450.9745-
Jul 15, 20190.97450.97450.97450.97450.9745-
Jul 12, 20190.97450.97450.97450.97450.9745-
Jul 11, 20190.97450.97450.97450.97450.9745-
Jul 10, 20190.97450.97450.97450.97450.9745-
Jul 09, 20190.97450.97450.97450.97450.9745-
Jul 08, 20190.97450.97450.97450.97450.9745-
Jul 05, 20190.97450.97450.97450.97450.9745-
Jul 04, 20190.97450.97450.97450.97450.9745-
Jul 03, 20190.97450.97450.97450.97450.9745-
Jul 02, 20190.97450.97450.97450.97450.9745-
Jul 01, 20190.97450.97450.97450.97450.9745-
Jun 28, 20190.98000.99000.99000.99000.9900191,467
Jun 27, 20190.97450.97450.97450.97450.9745-
Jun 26, 20190.97450.97450.97450.97450.9745-
Jun 25, 20190.97450.97450.97450.97450.9745-
Jun 24, 20190.97450.97450.97450.97450.9745-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...