Shares Magazine
$1.13+0.01 (+0.44%)05 Dec 2025, 16:51
The Schiehallion Fund Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 5, 2025 | $1.13 | $1.14 | $1.13 | $1.13 | 354,777 |
| Dec 4, 2025 | $1.13 | $1.14 | $1.12 | $1.13 | 1,506,639 |
| Dec 3, 2025 | $1.13 | $1.13 | $1.12 | $1.13 | 408,970 |
| Dec 2, 2025 | $1.13 | $1.13 | $1.12 | $1.13 | 791,899 |
| Dec 1, 2025 | $1.12 | $1.14 | $1.12 | $1.13 | 124,440 |
| Nov 28, 2025 | $1.12 | $1.16 | $1.11 | $1.12 | 357,657 |
| Nov 27, 2025 | $1.12 | $1.13 | $1.10 | $1.12 | 479,174 |
| Nov 26, 2025 | $1.12 | $1.12 | $1.11 | $1.11 | 409,692 |
| Nov 25, 2025 | $1.13 | $1.14 | $1.10 | $1.11 | 711,250 |
| Nov 24, 2025 | $1.13 | $1.14 | $1.11 | $1.11 | 1,642,153 |
| Nov 21, 2025 | $1.15 | $1.15 | $1.12 | $1.13 | 562,427 |
| Nov 20, 2025 | $1.15 | $1.17 | $1.14 | $1.14 | 1,472,100 |
| Nov 19, 2025 | $1.15 | $1.18 | $1.14 | $1.14 | 372,851 |
| Nov 18, 2025 | $1.16 | $1.17 | $1.15 | $1.15 | 867,910 |
| Nov 17, 2025 | $1.16 | $1.16 | $1.15 | $1.16 | 319,783 |
| Nov 14, 2025 | $1.16 | $1.17 | $1.15 | $1.16 | 477,835 |
| Nov 13, 2025 | $1.16 | $1.17 | $1.15 | $1.16 | 300,122 |
| Nov 12, 2025 | $1.16 | $1.16 | $1.15 | $1.16 | 616,162 |
| Nov 11, 2025 | $1.16 | $1.16 | $1.15 | $1.16 | 471,573 |
| Nov 10, 2025 | $1.17 | $1.18 | $1.15 | $1.16 | 485,970 |
| Nov 7, 2025 | $1.17 | $1.19 | $1.16 | $1.18 | 207,789 |
| Nov 6, 2025 | $1.18 | $1.20 | $1.17 | $1.18 | 172,598 |
| Nov 5, 2025 | $1.19 | $1.20 | $1.17 | $1.18 | 404,845 |
| Nov 4, 2025 | $1.21 | $1.23 | $1.17 | $1.19 | 343,540 |
| Nov 3, 2025 | $1.21 | $1.23 | $1.19 | $1.20 | 657,595 |
| Oct 31, 2025 | $1.20 | $1.20 | $1.19 | $1.21 | 344,679 |
| Oct 30, 2025 | $1.19 | $1.22 | $1.19 | $1.20 | 856,436 |
| Oct 29, 2025 | $1.19 | $1.20 | $1.18 | $1.20 | 954,825 |
| Oct 28, 2025 | $1.19 | $1.19 | $1.18 | $1.19 | 575,666 |
| Oct 27, 2025 | $1.17 | $1.20 | $1.17 | $1.19 | 758,394 |
| Oct 24, 2025 | $1.17 | $1.18 | $1.16 | $1.17 | 718,223 |
| Oct 23, 2025 | $1.18 | $1.18 | $1.17 | $1.17 | 165,554 |
| Oct 22, 2025 | $1.16 | $1.20 | $1.15 | $1.17 | 409,439 |
| Oct 21, 2025 | $1.16 | $1.16 | $1.15 | $1.16 | 725,708 |
| Oct 20, 2025 | $1.15 | $1.16 | $1.15 | $1.16 | 116,017 |
| Oct 17, 2025 | $1.15 | $1.16 | $1.15 | $1.15 | 709,285 |
| Oct 16, 2025 | $1.16 | $1.16 | $1.15 | $1.15 | 519,099 |
| Oct 15, 2025 | $1.16 | $1.16 | $1.15 | $1.16 | 437,143 |
| Oct 14, 2025 | $1.16 | $1.16 | $1.15 | $1.16 | 133,964 |
| Oct 13, 2025 | $1.16 | $1.16 | $1.15 | $1.16 | 325,741 |
| Oct 10, 2025 | $1.16 | $1.16 | $1.15 | $1.16 | 711,521 |
| Oct 9, 2025 | $1.16 | $1.16 | $1.15 | $1.16 | 853,528 |
| Oct 8, 2025 | $1.16 | $1.16 | $1.15 | $1.16 | 429,159 |
| Oct 7, 2025 | $1.16 | $1.16 | $1.15 | $1.16 | 995,708 |
| Oct 6, 2025 | $1.16 | $1.16 | $1.15 | $1.16 | 635,373 |
| Oct 3, 2025 | $1.16 | $0.00 | $0.00 | $1.16 | 0 |
| Oct 2, 2025 | $1.16 | $1.17 | $1.15 | $1.16 | 644,892 |
| Oct 1, 2025 | $1.16 | $1.16 | $1.15 | $1.16 | 450,933 |
| Sep 30, 2025 | $1.17 | $1.17 | $1.15 | $1.15 | 200,494 |
| Sep 29, 2025 | $1.18 | $1.18 | $1.16 | $1.17 | 237,986 |
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 |
|---|---|---|
| Trustpilot Group PLC | 146.40 | 13.31 |
| Greggs PLC | 1,674.00 | 5.28 |
| Ssp Group PLC | 172.30 | 4.49 |
| Elementis PLC | 166.80 | 4.12 |
| Rightmove PLC | 540.20 | 3.33 |
| Pinewood Technologies Group PLC | 370.00 | 2.92 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Baltic Classifieds Group PLC | 175.40 | -5.70 |
| Mony Group PLC | 181.80 | -5.31 |
| Trainline PLC | 209.00 | -4.91 |
| Big Yellow Group PLC | 1,024.00 | -4.30 |
| Oxford Nanopore Technologies PLC | 124.70 | -4.30 |
| Goodwin PLC | 19,650.00 | -3.68 |
Risers/fallers data from previous trading day.