Shares Magazine
$1.09+0.00 (+0.11%)06 Jan 2025, 15:24
The Schiehallion Fund Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 3, 2025 | $1.09 | $1.13 | $1.08 | $1.09 | 71,367 |
| Jan 2, 2025 | $1.09 | $1.13 | $1.07 | $1.09 | 100,109 |
| Dec 31, 2024 | $1.09 | $1.12 | $1.07 | $1.09 | 17,304 |
| Dec 30, 2024 | $1.09 | $1.13 | $1.05 | $1.09 | 245,095 |
| Dec 27, 2024 | $1.09 | $1.12 | $1.07 | $1.09 | 287,112 |
| Dec 24, 2024 | $1.09 | $1.14 | $1.05 | $1.09 | 54,343 |
| Dec 23, 2024 | $1.09 | $1.12 | $1.07 | $1.09 | 255,961 |
| Dec 20, 2024 | $1.14 | $1.16 | $1.05 | $1.13 | 603,450 |
| Dec 19, 2024 | $1.16 | $1.19 | $1.11 | $1.14 | 165,437 |
| Dec 18, 2024 | $1.16 | $1.16 | $1.13 | $1.16 | 246,870 |
| Dec 17, 2024 | $1.10 | $1.20 | $1.10 | $1.20 | 610,213 |
| Dec 16, 2024 | $1.05 | $1.12 | $1.03 | $1.08 | 246,701 |
| Dec 13, 2024 | $1.04 | $1.08 | $1.02 | $1.05 | 260,031 |
| Dec 12, 2024 | $0.98 | $1.06 | $1.01 | $1.06 | 267,469 |
| Dec 11, 2024 | $0.97 | $1.00 | $0.95 | $0.98 | 139,952 |
| Dec 10, 2024 | $0.96 | $0.99 | $0.94 | $0.97 | 417,969 |
| Dec 9, 2024 | $0.96 | $0.99 | $0.93 | $0.96 | 905,372 |
| Dec 6, 2024 | $0.96 | $0.99 | $0.93 | $0.96 | 860,868 |
| Dec 5, 2024 | $0.96 | $0.98 | $0.94 | $0.98 | 387,091 |
| Dec 4, 2024 | $0.96 | $0.97 | $0.95 | $0.97 | 224,924 |
| Dec 3, 2024 | $0.96 | $1.00 | $0.93 | $0.97 | 357,744 |
| Dec 2, 2024 | $0.96 | $0.99 | $0.96 | $0.96 | 293,664 |
| Nov 29, 2024 | $0.96 | $0.99 | $0.93 | $0.96 | 115,693 |
| Nov 28, 2024 | $0.96 | $0.99 | $0.94 | $0.96 | 519,149 |
| Nov 27, 2024 | $0.92 | $0.99 | $0.91 | $0.99 | 216,421 |
| Nov 26, 2024 | $0.92 | $0.94 | $0.91 | $0.92 | 227,996 |
| Nov 25, 2024 | $0.91 | $0.93 | $0.92 | $0.92 | 281,000 |
| 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 |
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 |
|---|---|---|
| Wood Group (John) PLC | 68.00 | 5.10 |
| Jd Sports Fashion PLC | 97.94 | 4.01 |
| Kainos Group PLC | 802.00 | 3.89 |
| Intermediate Capital Group PLC | 2,132.00 | 3.80 |
| Ferrexpo PLC | 108.60 | 3.43 |
| Future PLC | 973.50 | 3.18 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 607.50 | -7.04 |
| Hochschild Mining PLC | 212.50 | -4.71 |
| Trustpilot Group PLC | 288.80 | -4.69 |
| Harworth Group PLC | 164.50 | -4.64 |
| Discoverie Group PLC | 678.00 | -3.69 |
| Paypoint PLC | 757.00 | -3.44 |