Shares Magazine
$0.92-0.01 (-1.23%)03 May 2024, 13:15
The Schiehallion Fund Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2024 | $0.94 | $0.92 | $0.91 | $0.94 | 237,460 |
| May 1, 2024 | $0.94 | $0.96 | $0.91 | $0.92 | 247,847 |
| Apr 30, 2024 | $0.94 | $0.92 | $0.92 | $0.94 | 655,296 |
| Apr 29, 2024 | $0.94 | $0.97 | $0.91 | $0.91 | 104,486 |
| Apr 26, 2024 | $0.94 | $0.97 | $0.91 | $0.94 | 146,451 |
| Apr 25, 2024 | $0.93 | $0.96 | $0.90 | $0.93 | 312,644 |
| Apr 24, 2024 | $0.93 | $0.96 | $0.91 | $0.96 | 190,914 |
| Apr 23, 2024 | $0.90 | $0.96 | $0.88 | $0.96 | 153,780 |
| Apr 22, 2024 | $0.89 | $0.93 | $0.87 | $0.93 | 549,680 |
| Apr 19, 2024 | $0.90 | $0.93 | $0.86 | $0.89 | 267,600 |
| Apr 18, 2024 | $0.91 | $0.95 | $0.88 | $0.91 | 325,695 |
| Apr 17, 2024 | $0.92 | $0.95 | $0.88 | $0.91 | 460,755 |
| Apr 16, 2024 | $0.94 | $0.95 | $0.90 | $0.92 | 447,503 |
| Apr 15, 2024 | $0.94 | $0.96 | $0.92 | $0.94 | 912,911 |
| Apr 12, 2024 | $0.93 | $0.96 | $0.94 | $0.94 | 565,520 |
| Apr 11, 2024 | $0.91 | $0.95 | $0.88 | $0.93 | 412,849 |
| Apr 10, 2024 | $0.84 | $0.94 | $0.85 | $0.91 | 796,814 |
| Apr 9, 2024 | $0.80 | $0.86 | $0.78 | $0.84 | 591,386 |
| Apr 8, 2024 | $0.78 | $0.83 | $0.76 | $0.80 | 406,376 |
| Apr 5, 2024 | $0.79 | $0.81 | $0.78 | $0.78 | 507,256 |
| Apr 4, 2024 | $0.79 | $0.81 | $0.75 | $0.79 | 359,573 |
| Apr 3, 2024 | $0.80 | $0.82 | $0.76 | $0.79 | 665,083 |
| Apr 2, 2024 | $0.81 | $0.82 | $0.78 | $0.80 | 1,038,180 |
| Mar 28, 2024 | $0.81 | $0.82 | $0.79 | $0.81 | 662,653 |
| Mar 27, 2024 | $0.84 | $0.85 | $0.78 | $0.81 | 455,494 |
| Mar 26, 2024 | $0.85 | $0.86 | $0.81 | $0.84 | 539,804 |
| Mar 25, 2024 | $0.85 | $0.85 | $0.83 | $0.85 | 224,880 |
| Mar 22, 2024 | $0.83 | $0.86 | $0.78 | $0.85 | 1,133,971 |
| Mar 21, 2024 | $0.80 | $0.85 | $0.78 | $0.80 | 625,387 |
| Mar 20, 2024 | $0.79 | $0.81 | $0.76 | $0.79 | 767,162 |
| Mar 19, 2024 | $0.74 | $0.81 | $0.74 | $0.77 | 817,851 |
| Mar 18, 2024 | $0.72 | $0.79 | $0.72 | $0.73 | 861,164 |
| Mar 15, 2024 | $0.71 | $0.75 | $0.69 | $0.72 | 931,039 |
| Mar 14, 2024 | $0.70 | $0.73 | $0.70 | $0.70 | 663,608 |
| Mar 13, 2024 | $0.68 | $0.71 | $0.68 | $0.70 | 772,452 |
| Mar 12, 2024 | $0.66 | $0.70 | $0.64 | $0.68 | 467,420 |
| Mar 11, 2024 | $0.65 | $0.69 | $0.64 | $0.66 | 756,348 |
| Mar 8, 2024 | $0.63 | $0.68 | $0.60 | $0.65 | 2,764,301 |
| Mar 7, 2024 | $0.61 | $0.67 | $0.61 | $0.63 | 409,962 |
| Mar 6, 2024 | $0.58 | $0.64 | $0.58 | $0.61 | 1,310,269 |
| Mar 5, 2024 | $0.58 | $0.61 | $0.56 | $0.58 | 693,786 |
| Mar 4, 2024 | $0.58 | $0.60 | $0.58 | $0.60 | 3,004,161 |
| Mar 1, 2024 | $0.58 | $0.60 | $0.57 | $0.58 | 549,184 |
| Feb 29, 2024 | $0.58 | $0.61 | $0.57 | $0.58 | 669,613 |
| Feb 28, 2024 | $0.59 | $0.59 | $0.56 | $0.57 | 464,969 |
| Feb 27, 2024 | $0.59 | $0.62 | $0.57 | $0.59 | 1,226,457 |
| Feb 26, 2024 | $0.60 | $0.60 | $0.57 | $0.59 | 1,159,518 |
| Feb 23, 2024 | $0.63 | $0.66 | $0.58 | $0.60 | 799,120 |
| Feb 22, 2024 | $0.63 | $0.63 | $0.60 | $0.63 | 351,112 |
| Feb 21, 2024 | $0.64 | $0.66 | $0.60 | $0.63 | 386,534 |
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 |
|---|---|---|
| Trainline PLC | 326.20 | 8.37 |
| Aston Martin Lagonda Global Holdings PLC | 144.50 | 8.48 |
| Ocado Group PLC | 378.00 | 8.00 |
| Tritax Eurobox PLC | 59.40 | 5.13 |
| Genus PLC | 1,865.68 | 4.58 |
| Rightmove PLC | 549.80 | 4.37 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Bank Of Georgia Group PLC | 4,688.73 | -7.88 |
| Tbc Bank Group PLC | 3,060.00 | -6.56 |
| Rhi Magnesita N.V. | 3,516.27 | -4.19 |
| Bakkavor Group PLC | 118.00 | -4.07 |
| Dowlais Group PLC | 79.45 | -3.23 |
| Hiscox LTD | 1,144.00 | -2.64 |