Shares Magazine
$0.95+0.00 (+0.00%)02 May 2025, 16:35
The Schiehallion Fund Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | $0.93 | $0.96 | $0.92 | $0.95 | 123,646 |
| May 1, 2025 | $0.93 | $0.96 | $0.93 | $0.95 | 127,433 |
| Apr 30, 2025 | $0.93 | $0.96 | $0.91 | $0.91 | 86,100 |
| Apr 29, 2025 | $0.92 | $0.95 | $0.91 | $0.93 | 138,013 |
| Apr 28, 2025 | $0.90 | $0.93 | $0.88 | $0.93 | 912,360 |
| Apr 25, 2025 | $0.86 | $0.92 | $0.86 | $0.90 | 137,790 |
| Apr 24, 2025 | $0.86 | $0.88 | $0.85 | $0.88 | 144,503 |
| Apr 23, 2025 | $0.86 | $0.89 | $0.84 | $0.88 | 338,750 |
| Apr 22, 2025 | $0.85 | $0.88 | $0.82 | $0.85 | 292,280 |
| Apr 17, 2025 | $0.83 | $0.84 | $0.82 | $0.83 | 615,868 |
| Apr 16, 2025 | $0.83 | $0.85 | $0.82 | $0.83 | 544,484 |
| Apr 15, 2025 | $0.83 | $0.84 | $0.82 | $0.83 | 728,386 |
| Apr 14, 2025 | $0.83 | $0.85 | $0.82 | $0.84 | 78,342 |
| Apr 11, 2025 | $0.84 | $0.88 | $0.83 | $0.83 | 429,694 |
| Apr 10, 2025 | $0.86 | $0.89 | $0.84 | $0.85 | 781,155 |
| Apr 9, 2025 | $0.86 | $0.87 | $0.84 | $0.85 | 166,243 |
| Apr 8, 2025 | $0.86 | $0.90 | $0.84 | $0.87 | 173,320 |
| Apr 7, 2025 | $0.90 | $0.91 | $0.84 | $0.86 | 183,175 |
| Apr 4, 2025 | $0.92 | $0.92 | $0.90 | $0.91 | 874,080 |
| Apr 3, 2025 | $0.91 | $0.92 | $0.90 | $0.91 | 471,437 |
| Apr 2, 2025 | $0.91 | $0.92 | $0.90 | $0.91 | 656,828 |
| Apr 1, 2025 | $0.91 | $0.93 | $0.89 | $0.92 | 481,056 |
| Mar 31, 2025 | $0.91 | $0.93 | $0.90 | $0.92 | 435,985 |
| Mar 28, 2025 | $0.90 | $0.93 | $0.89 | $0.91 | 355,529 |
| Mar 27, 2025 | $0.90 | $0.92 | $0.89 | $0.90 | 199,720 |
| Mar 26, 2025 | $0.90 | $0.93 | $0.89 | $0.90 | 971,613 |
| Mar 25, 2025 | $0.93 | $0.94 | $0.89 | $0.90 | 379,308 |
| Mar 24, 2025 | $0.93 | $0.95 | $0.91 | $0.91 | 594,760 |
| Mar 21, 2025 | $0.94 | $0.95 | $0.84 | $0.84 | 1,334,441 |
| Mar 20, 2025 | $0.94 | $0.93 | $0.91 | $0.94 | 959,882 |
| Mar 19, 2025 | $0.94 | $0.96 | $0.91 | $0.93 | 145,712 |
| Mar 18, 2025 | $0.97 | $1.00 | $0.91 | $0.94 | 360,206 |
| Mar 17, 2025 | $0.99 | $1.02 | $0.95 | $0.97 | 185,208 |
| Mar 14, 2025 | $1.00 | $1.03 | $0.97 | $0.99 | 502,097 |
| Mar 13, 2025 | $1.01 | $1.00 | $0.97 | $0.99 | 53,655 |
| Mar 12, 2025 | $1.03 | $1.06 | $0.98 | $0.98 | 320,043 |
| Mar 11, 2025 | $1.04 | $1.06 | $1.00 | $1.03 | 532,001 |
| Mar 10, 2025 | $1.06 | $1.08 | $1.01 | $1.04 | 605,223 |
| Mar 7, 2025 | $1.09 | $1.12 | $1.03 | $1.08 | 136,177 |
| Mar 6, 2025 | $1.10 | $1.12 | $1.05 | $1.08 | 360,133 |
| Mar 5, 2025 | $1.11 | $1.13 | $1.07 | $1.10 | 203,605 |
| Mar 4, 2025 | $1.17 | $1.15 | $1.08 | $1.08 | 89,508 |
| Mar 3, 2025 | $1.19 | $1.20 | $1.14 | $1.16 | 82,370 |
| Feb 28, 2025 | $1.19 | $1.19 | $1.16 | $1.19 | 750,675 |
| Feb 27, 2025 | $1.19 | $1.18 | $1.17 | $1.19 | 341,381 |
| Feb 26, 2025 | $1.19 | $1.17 | $1.16 | $1.16 | 155,264 |
| Feb 25, 2025 | $1.19 | $1.21 | $1.16 | $1.19 | 797,074 |
| Feb 24, 2025 | $1.18 | $1.21 | $1.17 | $1.19 | 543,899 |
| Feb 21, 2025 | $1.15 | $1.20 | $1.14 | $1.19 | 197,974 |
| Feb 20, 2025 | $1.15 | $1.16 | $1.14 | $1.15 | 28,600 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.