Shares Magazine
$0.95+0.02 (+1.88%)28 Aug 2024, 13:38
The Schiehallion Fund Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 27, 2024 | $0.93 | $0.93 | $0.91 | $0.93 | 227,956 |
| Aug 23, 2024 | $0.94 | $0.96 | $0.92 | $0.93 | 95,055 |
| Aug 22, 2024 | $0.94 | $0.94 | $0.92 | $0.93 | 172,894 |
| Aug 21, 2024 | $0.94 | $0.96 | $0.92 | $0.95 | 81,323 |
| Aug 20, 2024 | $0.94 | $0.95 | $0.92 | $0.95 | 76,520 |
| Aug 19, 2024 | $0.94 | $0.94 | $0.92 | $0.94 | 56,381 |
| Aug 16, 2024 | $0.95 | $0.97 | $0.92 | $0.97 | 85,381 |
| Aug 15, 2024 | $0.96 | $0.98 | $0.92 | $0.95 | 109,916 |
| Aug 14, 2024 | $0.96 | $0.96 | $0.94 | $0.96 | 137,741 |
| Aug 13, 2024 | $0.96 | $0.97 | $0.95 | $0.96 | 100,253 |
| Aug 12, 2024 | $0.98 | $1.00 | $0.95 | $0.96 | 93,264 |
| Aug 9, 2024 | $1.00 | $1.02 | $0.96 | $0.98 | 1,264,654 |
| Aug 8, 2024 | $1.00 | $1.00 | $0.97 | $1.00 | 508,409 |
| Aug 7, 2024 | $0.99 | $0.98 | $0.97 | $1.00 | 309,226 |
| Aug 6, 2024 | $1.00 | $1.00 | $0.97 | $0.97 | 89,472 |
| Aug 5, 2024 | $1.03 | $1.06 | $0.99 | $1.00 | 369,451 |
| Aug 2, 2024 | $1.03 | $1.03 | $1.03 | $1.03 | 57,315 |
| Aug 1, 2024 | $1.03 | $1.06 | $1.00 | $1.03 | 431,007 |
| Jul 31, 2024 | $1.03 | $1.06 | $1.00 | $1.03 | 120,790 |
| Jul 30, 2024 | $1.03 | $1.05 | $1.03 | $1.03 | 304,236 |
| Jul 29, 2024 | $1.03 | $1.05 | $1.03 | $1.03 | 30,612 |
| Jul 26, 2024 | $1.03 | $1.05 | $1.03 | $1.03 | 555,453 |
| Jul 25, 2024 | $1.03 | $1.06 | $1.00 | $1.03 | 311,380 |
| Jul 24, 2024 | $1.03 | $1.05 | $1.02 | $1.03 | 93,494 |
| Jul 23, 2024 | $1.03 | $1.05 | $1.03 | $1.03 | 221,511 |
| Jul 22, 2024 | $1.03 | $1.05 | $1.02 | $1.03 | 98,330 |
| Jul 19, 2024 | $1.03 | $1.06 | $1.00 | $1.03 | 40,236 |
| Jul 18, 2024 | $1.03 | $1.06 | $1.00 | $1.03 | 193,317 |
| Jul 17, 2024 | $1.01 | $1.08 | $1.00 | $1.03 | 493,299 |
| Jul 16, 2024 | $1.01 | $1.02 | $1.02 | $1.01 | 277,401 |
| Jul 15, 2024 | $1.01 | $1.02 | $1.01 | $1.02 | 155,060 |
| Jul 12, 2024 | $1.03 | $1.02 | $1.00 | $1.02 | 147,840 |
| Jul 11, 2024 | $1.01 | $1.02 | $1.01 | $1.02 | 64,967 |
| Jul 10, 2024 | $1.00 | $1.02 | $0.98 | $1.01 | 416,465 |
| Jul 9, 2024 | $1.00 | $1.02 | $1.01 | $1.01 | 757,938 |
| Jul 8, 2024 | $1.00 | $1.02 | $1.01 | $1.00 | 171,336 |
| Jul 5, 2024 | $0.99 | $1.02 | $0.98 | $1.00 | 911,889 |
| Jul 4, 2024 | $0.99 | $1.02 | $0.96 | $0.99 | 322,691 |
| Jul 3, 2024 | $0.99 | $1.02 | $1.00 | $0.99 | 122,955 |
| Jul 2, 2024 | $0.99 | $1.02 | $0.99 | $0.99 | 84,994 |
| Jul 1, 2024 | $0.98 | $1.02 | $0.98 | $0.99 | 1,093,182 |
| Jun 28, 2024 | $0.98 | $1.02 | $0.96 | $0.98 | 99,598 |
| Jun 27, 2024 | $0.97 | $1.00 | $0.96 | $0.98 | 93,649 |
| Jun 26, 2024 | $0.97 | $0.98 | $0.96 | $0.97 | 271,648 |
| Jun 25, 2024 | $0.94 | $0.97 | $0.91 | $0.97 | 217,543 |
| Jun 24, 2024 | $0.92 | $0.96 | $0.89 | $0.91 | 385,247 |
| Jun 21, 2024 | $0.92 | $0.94 | $0.89 | $0.92 | 143,002 |
| Jun 20, 2024 | $0.90 | $0.94 | $0.88 | $0.90 | 218,630 |
| Jun 19, 2024 | $0.90 | $0.93 | $0.88 | $0.90 | 2,303,226 |
| Jun 18, 2024 | $0.90 | $0.92 | $0.90 | $0.92 | 468,784 |
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 | 203.00 | 3.05 |
| Coca-Cola Hbc AG | 2,798.00 | 2.04 |
| Octopus Renewables Infrastructure Trust PLC | 76.93 | 0.96 |
| Carnival PLC | 1,162.50 | 0.96 |
| Wizz Air Holdings PLC | 1,347.72 | 0.80 |
| Pphe Hotel Group Limited | 1,355.00 | 0.74 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Hochschild Mining PLC | 179.80 | -7.32 |
| Rhi Magnesita N.V. | 3,325.00 | -5.54 |
| Watches Of Switzerland Group PLC | 389.85 | -4.78 |
| Burberry Group PLC | 673.00 | -2.86 |
| Harbourvest Global Private Equity Limited | 2,487.38 | -1.88 |
| Jd Sports Fashion PLC | 141.10 | -1.40 |