UK markets closed

The Schiehallion Fund Limited (MNTN.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
0.9350+0.0150 (+1.63%)
At close: 03:16PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20240.91100.92360.91000.93500.9350293,049
01 May 20240.94000.96000.91000.92000.9200247,847
30 Apr 20240.93500.91500.91500.94000.9400655,296
29 Apr 20240.94000.97000.91000.91000.9100104,486
26 Apr 20240.94000.97000.91000.94000.9400146,451
25 Apr 20240.93000.96000.90000.93000.9300312,644
24 Apr 20240.93000.96000.91000.96000.9600190,914
23 Apr 20240.90000.96000.87600.96000.9600153,780
22 Apr 20240.89000.93000.87000.93000.9300549,680
19 Apr 20240.90000.93000.86000.89000.8900267,600
18 Apr 20240.91000.95000.88000.90500.9050325,695
17 Apr 20240.92000.95000.88000.91000.9100460,755
16 Apr 20240.94000.95000.90000.92000.9200447,503
15 Apr 20240.94000.96000.92120.94000.9400912,911
12 Apr 20240.93000.95940.94000.94000.9400565,520
11 Apr 20240.91000.94950.88000.92500.9250412,849
10 Apr 20240.84000.94000.85500.91000.9100796,814
09 Apr 20240.80000.86000.78000.84000.8400591,386
08 Apr 20240.78000.83000.76000.80000.8000406,376
05 Apr 20240.78500.81000.77800.78000.7800507,256
04 Apr 20240.78500.81000.75000.78500.7850359,573
03 Apr 20240.80000.82000.76000.78500.7850665,083
02 Apr 20240.81000.82000.78000.80000.80001,038,180
28 Mar 20240.80500.82500.79030.81000.8100662,653
27 Mar 20240.84000.85000.78000.80500.8050455,494
26 Mar 20240.85000.85620.81000.84000.8400539,804
25 Mar 20240.85000.85100.83000.85000.8500224,880
22 Mar 20240.83500.86000.78470.85000.85001,133,971
21 Mar 20240.80000.85000.78000.80000.8000625,387
20 Mar 20240.78500.80900.76000.78500.7850767,162
19 Mar 20240.74000.80700.74000.77000.7700817,851
18 Mar 20240.72500.78500.72310.73500.7350861,164
15 Mar 20240.71500.75000.69000.72500.7250931,039
14 Mar 20240.70000.73000.70000.70000.7000663,608
13 Mar 20240.67500.71000.67500.70000.7000772,452
12 Mar 20240.66000.70000.64000.67500.6750467,420
11 Mar 20240.65250.68750.64000.66000.6600756,348
08 Mar 20240.62500.67900.60160.65250.65252,764,301
07 Mar 20240.61500.67000.61500.62500.6250409,962
06 Mar 20240.58500.64000.58000.61500.61501,310,269
05 Mar 20240.58500.61000.56000.58500.5850693,786
04 Mar 20240.58500.60250.57980.60000.60003,004,161
01 Mar 20240.58500.60250.57000.58500.5850549,184
29 Feb 20240.58500.61000.57100.58500.5850669,613
28 Feb 20240.59000.59000.56400.57000.5700464,969
27 Feb 20240.59500.62000.57000.59500.59501,226,457
26 Feb 20240.60000.60400.57000.59500.59501,159,518
23 Feb 20240.63250.66000.58000.60000.6000799,120
22 Feb 20240.63250.62750.60500.63250.6325351,112
21 Feb 20240.63750.66000.60500.63250.6325386,534
20 Feb 20240.65000.65000.61270.63750.6375241,602
19 Feb 20240.65250.67000.63000.65000.6500261,946
16 Feb 20240.65500.67200.63000.65000.6500544,447
15 Feb 20240.65500.67200.63000.65500.65501,148,198
14 Feb 20240.65500.67000.63400.64000.64001,027,426
13 Feb 20240.65500.68000.63550.65500.6550415,511
12 Feb 20240.65500.67000.63000.65500.65501,754,640
09 Feb 20240.65500.67000.64130.65500.6550486,015
08 Feb 20240.66000.68000.63050.63500.63501,713,837
07 Feb 20240.67500.69000.64500.66750.6675226,473
06 Feb 20240.68000.67000.65000.67500.6750329,458
05 Feb 20240.70500.72000.66000.68500.68501,348,976
02 Feb 20240.71000.73000.68000.71000.7100290,104
01 Feb 20240.71500.70570.69000.71000.7100262,703
31 Jan 20240.71500.70680.70000.71500.7150220,102
30 Jan 20240.72000.73000.69000.71500.7150533,422
29 Jan 20240.72000.71450.71000.72000.7200248,789
26 Jan 20240.73500.72000.71000.72000.7200174,016
25 Jan 20240.73500.76000.71000.73500.7350206,252
24 Jan 20240.74000.72990.71000.73500.7350240,489
23 Jan 20240.74000.75000.72000.74000.7400150,035
22 Jan 20240.74500.75000.72200.74000.7400170,759
19 Jan 20240.74500.74300.73000.74500.7450193,301
18 Jan 20240.75000.77000.73000.74500.7450306,244
17 Jan 20240.75000.76000.73000.75000.7500110,698
16 Jan 20240.75000.77000.73000.75000.75001,182,816
15 Jan 20240.74120.76400.74000.75000.7500176,591
12 Jan 20240.75000.76400.74040.75000.7500328,281
11 Jan 20240.75000.76400.73000.75000.750084,227
10 Jan 20240.74500.77000.73000.75000.7500140,987
09 Jan 20240.74500.76000.73510.74500.7450488,715
08 Jan 20240.74000.75760.72500.74000.7400177,567
05 Jan 20240.74000.76000.72000.74000.7400134,829
04 Jan 20240.74000.76000.74480.74000.7400358,451
03 Jan 20240.74000.75920.72000.74000.7400219,846
02 Jan 20240.74000.76000.72000.74000.7400188,574
29 Dec 20230.73000.76000.73860.74000.7400186,162
28 Dec 20230.72500.75900.73120.73000.7300121,317
27 Dec 20230.71500.75000.71750.72500.7250233,157
22 Dec 20230.71500.74000.71750.71500.7150144,338
21 Dec 20230.70500.74000.69000.71500.7150480,780
20 Dec 20230.69500.72400.69000.70500.7050495,930
19 Dec 20230.69000.70940.70060.69500.695085,363
18 Dec 20230.69000.71000.69970.69000.6900141,237
15 Dec 20230.69000.72000.69000.69000.6900286,775
14 Dec 20230.69000.71000.67000.69000.6900131,416
13 Dec 20230.68500.71000.66000.68500.6850151,731
12 Dec 20230.68500.71000.66000.68500.6850332,276
11 Dec 20230.68500.70950.66000.68500.6850146,300
08 Dec 20230.68500.70950.68000.69000.6900317,786
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...