$0.94+0.00 (+0.00%)20 May 2024, 16:14
The Schiehallion Fund Limited Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 20, 2024 | $0.94 | $0.93 | $0.91 | $0.94 | 184,526 |
May 17, 2024 | $0.94 | $0.96 | $0.92 | $0.94 | 280,823 |
May 16, 2024 | $0.94 | $0.94 | $0.91 | $0.94 | 174,218 |
May 15, 2024 | $0.94 | $0.93 | $0.92 | $0.94 | 110,027 |
May 14, 2024 | $0.94 | $0.94 | $0.91 | $0.94 | 411,715 |
May 13, 2024 | $0.94 | $0.96 | $0.91 | $0.94 | 201,716 |
May 10, 2024 | $0.94 | $0.93 | $0.91 | $0.94 | 174,727 |
May 9, 2024 | $0.94 | $0.96 | $0.91 | $0.94 | 101,508 |
May 8, 2024 | $0.94 | $0.96 | $0.91 | $0.94 | 84,444 |
May 7, 2024 | $0.94 | $0.94 | $0.91 | $0.94 | 76,424 |
May 3, 2024 | $0.94 | $0.94 | $0.91 | $0.94 | 189,399 |
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 |
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 |
---|---|---|
Kainos Group PLC | 1,246.00 | 17.33 |
W.A.G Payment Solutions PLC | 74.60 | 10.68 |
Syncona Limited | 114.80 | 6.69 |
Carnival PLC | 1,141.50 | 5.84 |
Dunelm Group PLC | 1,067.00 | 5.43 |
Auction Technology Group PLC | 614.00 | 5.14 |
Fallers
Company | Price | % Chg |
---|---|---|
Easyjet PLC | 474.90 | -3.24 |
Burberry Group PLC | 1,067.00 | -3.00 |
Octopus Renewables Infrastructure Trust PLC | 69.70 | -2.52 |
Ocado Group PLC | 354.30 | -2.42 |
Premier Foods PLC | 172.00 | -2.38 |
Sequoia Economic Infrastructure Income Fund Limited | 79.90 | -2.20 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.