Shares Magazine
$0.91-0.02 (-2.15%)22 Nov 2024, 16:09
The Schiehallion Fund Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | $0.91 | $0.94 | $0.89 | $0.91 | 211,889 |
| Nov 21, 2024 | $0.91 | $0.93 | $0.89 | $0.93 | 235,580 |
| Nov 20, 2024 | $0.91 | $0.93 | $0.89 | $0.91 | 343,269 |
| Nov 19, 2024 | $0.91 | $0.93 | $0.89 | $0.91 | 1,408,214 |
| Nov 18, 2024 | $0.90 | $0.93 | $0.87 | $0.91 | 537,188 |
| Nov 15, 2024 | $0.90 | $0.93 | $0.89 | $0.90 | 396,801 |
| Nov 14, 2024 | $0.90 | $0.95 | $0.86 | $0.90 | 1,222,972 |
| Nov 13, 2024 | $0.90 | $0.93 | $0.89 | $0.90 | 1,482,119 |
| Nov 12, 2024 | $0.89 | $0.93 | $0.90 | $0.90 | 582,768 |
| Nov 11, 2024 | $0.87 | $0.92 | $0.85 | $0.89 | 364,658 |
| Nov 8, 2024 | $0.87 | $0.90 | $0.84 | $0.87 | 261,492 |
| Nov 7, 2024 | $0.85 | $0.90 | $0.83 | $0.87 | 235,557 |
| Nov 6, 2024 | $0.81 | $0.88 | $0.80 | $0.88 | 614,852 |
| Nov 5, 2024 | $0.81 | $0.83 | $0.80 | $0.81 | 329,196 |
| Nov 4, 2024 | $0.81 | $0.83 | $0.80 | $0.81 | 149,960 |
| Nov 1, 2024 | $0.81 | $0.83 | $0.81 | $0.81 | 169,784 |
| Oct 31, 2024 | $0.81 | $0.82 | $0.80 | $0.81 | 286,034 |
| Oct 30, 2024 | $0.81 | $0.82 | $0.80 | $0.81 | 141,495 |
| Oct 29, 2024 | $0.80 | $0.83 | $0.78 | $0.81 | 514,108 |
| Oct 28, 2024 | $0.80 | $0.82 | $0.77 | $0.80 | 246,600 |
| Oct 25, 2024 | $0.80 | $0.82 | $0.78 | $0.80 | 505,680 |
| Oct 24, 2024 | $0.80 | $0.80 | $0.80 | $0.80 | 292,300 |
| Oct 23, 2024 | $0.80 | $0.81 | $0.77 | $0.80 | 418,833 |
| Oct 22, 2024 | $0.80 | $0.81 | $0.77 | $0.80 | 401,296 |
| Oct 21, 2024 | $0.80 | $0.81 | $0.78 | $0.80 | 229,146 |
| Oct 18, 2024 | $0.80 | $0.81 | $0.77 | $0.80 | 466,629 |
| Oct 17, 2024 | $0.80 | $0.81 | $0.78 | $0.80 | 275,917 |
| Oct 16, 2024 | $0.83 | $0.82 | $0.78 | $0.80 | 177,670 |
| Oct 15, 2024 | $0.80 | $0.83 | $0.78 | $0.80 | 288,318 |
| Oct 14, 2024 | $0.80 | $0.82 | $0.78 | $0.80 | 326,000 |
| Oct 11, 2024 | $0.80 | $0.83 | $0.78 | $0.80 | 123,815 |
| Oct 10, 2024 | $0.80 | $0.83 | $0.77 | $0.80 | 331,862 |
| Oct 9, 2024 | $0.80 | $0.83 | $0.78 | $0.80 | 146,213 |
| Oct 8, 2024 | $0.80 | $0.83 | $0.80 | $0.80 | 200,671 |
| Oct 7, 2024 | $0.80 | $0.83 | $0.79 | $0.80 | 77,225 |
| Oct 4, 2024 | $0.79 | $0.83 | $0.77 | $0.80 | 245,836 |
| Oct 3, 2024 | $0.79 | $0.82 | $0.77 | $0.79 | 293,353 |
| Oct 2, 2024 | $0.79 | $0.81 | $0.77 | $0.79 | 269,071 |
| Oct 1, 2024 | $0.79 | $0.82 | $0.77 | $0.79 | 129,149 |
| Sep 30, 2024 | $0.79 | $0.79 | $0.76 | $0.79 | 125,456 |
| Sep 27, 2024 | $0.79 | $0.80 | $0.76 | $0.79 | 285,986 |
| Sep 26, 2024 | $0.80 | $0.82 | $0.77 | $0.79 | 312,125 |
| Sep 25, 2024 | $0.80 | $0.82 | $0.78 | $0.80 | 331,094 |
| Sep 24, 2024 | $0.80 | $0.82 | $0.78 | $0.79 | 1,542,872 |
| Sep 23, 2024 | $0.80 | $0.81 | $0.79 | $0.80 | 895,513 |
| Sep 20, 2024 | $0.80 | $0.82 | $0.78 | $0.80 | 440,348 |
| Sep 19, 2024 | $0.80 | $0.82 | $0.78 | $0.80 | 500,247 |
| Sep 18, 2024 | $0.81 | $0.83 | $0.78 | $0.80 | 676,370 |
| Sep 17, 2024 | $0.81 | $0.79 | $0.78 | $0.81 | 2,890,254 |
| Sep 16, 2024 | $0.82 | $0.81 | $0.79 | $0.81 | 202,746 |
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 |
|---|---|---|
| Games Workshop Group PLC | 13,730.00 | 17.25 |
| Clarkson PLC | 3,935.00 | 9.31 |
| Ithaca Energy PLC | 115.60 | 6.06 |
| Diploma PLC | 4,466.00 | 5.78 |
| Puretech Health PLC | 171.20 | 5.68 |
| Itv PLC | 65.50 | 5.56 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Cmc Markets PLC | 264.00 | -8.49 |
| Close Brothers Group PLC | 200.40 | -6.53 |
| W.A.G Payment Solutions PLC | 81.60 | -4.00 |
| Investec PLC | 593.50 | -2.94 |
| Goodwin PLC | 6,600.00 | -2.94 |
| Fidelity China Special Situations PLC | 205.50 | -2.84 |
Risers/fallers data from previous trading day.