Schiehallion Fund Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	1.865	1.943	1.846	1.910	1.910	28,050
2022-04-11	1.850	1.910	1.800	1.865	1.865	24,678
2022-04-08	1.840	1.860	1.840	1.840	1.840	60,000
2022-04-07	1.840	1.880	1.810	1.840	1.840	51,558
2022-04-06	1.840	1.860	1.840	1.840	1.840	173,363
2022-04-05	1.840	1.880	1.780	1.840	1.840	72,689
2022-04-04	1.840	1.860	1.790	1.840	1.840	31,963
2022-04-01	1.840	1.840	1.830	1.840	1.840	263,330
2022-03-31	1.840	1.880	1.810	1.840	1.840	36,891
2022-03-30	1.840	1.900	1.830	1.900	1.900	100,310
2022-03-29	1.840	1.900	1.799	1.840	1.840	85,830
2022-03-28	1.840	1.895	1.810	1.840	1.840	14,817
2022-03-25	1.840	1.884	1.840	1.840	1.840	513
2022-03-24	1.840	1.884	1.799	1.850	1.850	9,012
2022-03-23	1.840	1.887	1.799	1.840	1.840	81,482
2022-03-22	1.840	1.888	1.840	1.840	1.840	394,300
2022-03-21	1.830	1.900	1.780	1.840	1.840	22,898
2022-03-18	1.830	1.830	1.770	1.830	1.830	17,837
2022-03-17	1.830	1.890	1.830	1.830	1.830	31,846
2022-03-16	1.820	1.880	1.500	1.820	1.820	3,879
2022-03-15	1.830	1.830	1.800	1.820	1.820	2,103
2022-03-14	1.840	1.850	1.800	1.840	1.840	56,377
2022-03-11	1.840	1.875	1.833	1.840	1.840	114,037
2022-03-10	1.840	1.840	1.800	1.840	1.840	6,768
2022-03-09	1.839	1.839	1.800	1.800	1.800	9,997
2022-03-08	1.840	1.851	1.800	1.840	1.840	21,558
2022-03-07	1.880	1.900	1.780	1.820	1.820	162,881
2022-03-04	1.920	1.940	1.800	1.900	1.900	36,501
2022-03-03	1.960	1.980	1.900	1.940	1.940	55,612
2022-03-02	2.010	2.040	1.920	1.940	1.940	31,721
2022-03-01	2.030	2.060	1.960	2.010	2.010	17,354
2022-02-28	2.030	2.030	2.000	2.030	2.030	10,000
2022-02-25	2.050	2.050	2.000	2.050	2.050	25,150
2022-02-24	2.080	2.140	1.990	1.990	1.990	7,123
2022-02-23	2.080	2.100	2.000	2.080	2.080	63,068
2022-02-22	2.080	2.128	2.000	2.080	2.080	1,712
2022-02-21	2.110	2.180	2.000	2.090	2.090	14,882
2022-02-18	2.110	2.130	2.060	2.110	2.110	17,666
2022-02-17	2.110	2.110	2.041	2.110	2.110	71,149
2022-02-16	2.120	2.140	2.120	2.120	2.120	2,000
2022-02-15	2.120	2.140	2.045	2.120	2.120	18,250
2022-02-14	2.120	2.140	2.120	2.120	2.120	43
2022-02-11	2.120	2.140	2.051	2.140	2.140	24,759
2022-02-10	2.120	2.180	2.040	2.180	2.180	47,616
2022-02-09	2.120	2.145	2.051	2.120	2.120	8,079
2022-02-08	2.120	2.170	2.120	2.120	2.120	18,370
2022-02-07	2.120	2.155	2.065	2.120	2.120	535,420
2022-02-04	2.120	2.160	2.120	2.120	2.120	166,681
2022-02-03	2.120	2.180	2.051	2.120	2.120	23,209
2022-02-02	2.120	2.125	2.120	2.120	2.120	52,500
2022-02-01	2.120	2.200	2.120	2.120	2.120	76,819
2022-01-31	2.120	2.180	2.051	2.120	2.120	58,012
2022-01-28	2.120	2.120	2.120	2.120	2.120	0
2022-01-27	2.120	2.150	2.050	2.120	2.120	103,372
2022-01-26	2.120	2.160	2.100	2.120	2.120	30,109
2022-01-25	2.060	2.060	2.040	2.060	2.060	142,692
2022-01-24	2.200	2.220	2.000	2.060	2.060	31,690
2022-01-21	2.200	2.200	2.183	2.200	2.200	20,000
2022-01-20	2.210	2.210	2.100	2.210	2.210	299,892
2022-01-19	2.260	2.320	2.100	2.140	2.140	75,201

← NewerPage 20 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.