LSE - Delayed Quote USD

Schiehallion Fund Ord (MNTN.L)

Compare
0.9300 +0.0300 (+3.33%)
As of 8:06 AM GMT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 18, 2024 0.9200 0.9300 0.8700 0.9300 0.9300 557
Nov 15, 2024 0.9000 0.9300 0.8920 0.9000 0.9000 396,801
Nov 14, 2024 0.8950 0.9500 0.8600 0.9000 0.9000 1,222,972
Nov 13, 2024 0.8950 0.9300 0.8850 0.8950 0.8950 1,482,119
Nov 12, 2024 0.8850 0.9300 0.8950 0.8950 0.8950 582,768
Nov 11, 2024 0.8700 0.9150 0.8500 0.8850 0.8850 364,658
Nov 8, 2024 0.8700 0.9000 0.8400 0.8700 0.8700 261,492
Nov 7, 2024 0.8500 0.9000 0.8300 0.8700 0.8700 235,557
Nov 6, 2024 0.8150 0.8800 0.8000 0.8800 0.8800 614,852
Nov 5, 2024 0.8125 0.8350 0.8000 0.8150 0.8150 329,196
Nov 4, 2024 0.8125 0.8350 0.8000 0.8125 0.8125 149,960
Nov 1, 2024 0.8075 0.8300 0.8090 0.8125 0.8125 169,784
Oct 31, 2024 0.8075 0.8250 0.8010 0.8075 0.8075 286,034
Oct 30, 2024 0.8075 0.8250 0.8000 0.8075 0.8075 141,495
Oct 29, 2024 0.8000 0.8350 0.7800 0.8075 0.8075 514,108
Oct 28, 2024 0.8000 0.8200 0.7700 0.8000 0.8000 246,600
Oct 25, 2024 0.8000 0.8200 0.7800 0.8000 0.8000 505,680
Oct 24, 2024 0.8000 0.7980 0.7860 0.8000 0.8000 292,300
Oct 23, 2024 0.8000 0.8150 0.7700 0.8000 0.8000 418,833
Oct 22, 2024 0.8000 0.8100 0.7700 0.8000 0.8000 401,296
Oct 21, 2024 0.8000 0.8110 0.7750 0.8000 0.8000 229,146
Oct 18, 2024 0.8000 0.8110 0.7700 0.8000 0.8000 466,629
Oct 17, 2024 0.8000 0.8127 0.7800 0.8000 0.8000 275,917
Oct 16, 2024 0.8300 0.8168 0.7822 0.8000 0.8000 177,670
Oct 15, 2024 0.8000 0.8300 0.7800 0.8000 0.8000 288,318
Oct 14, 2024 0.8000 0.8155 0.7800 0.8000 0.8000 326,000
Oct 11, 2024 0.8000 0.8300 0.7800 0.8000 0.8000 123,815
Oct 10, 2024 0.8000 0.8300 0.7700 0.8000 0.8000 331,862
Oct 9, 2024 0.8000 0.8270 0.7750 0.8000 0.8000 146,213
Oct 8, 2024 0.8000 0.8300 0.7970 0.8000 0.8000 200,671
Oct 7, 2024 0.8000 0.8300 0.7900 0.8000 0.8000 77,225
Oct 4, 2024 0.7900 0.8300 0.7710 0.8000 0.8000 245,836
Oct 3, 2024 0.7900 0.8200 0.7650 0.7900 0.7900 293,353
Oct 2, 2024 0.7900 0.8050 0.7659 0.7900 0.7900 269,071
Oct 1, 2024 0.7900 0.8200 0.7659 0.7900 0.7900 129,149
Sep 30, 2024 0.7900 0.7900 0.7600 0.7900 0.7900 125,456
Sep 27, 2024 0.7900 0.7980 0.7600 0.7900 0.7900 285,986
Sep 26, 2024 0.7950 0.8200 0.7700 0.7850 0.7850 312,125
Sep 25, 2024 0.8000 0.8200 0.7784 0.7950 0.7950 331,094
Sep 24, 2024 0.8000 0.8200 0.7800 0.7900 0.7900 1,542,872
Sep 23, 2024 0.8000 0.8148 0.7850 0.8000 0.8000 895,513
Sep 20, 2024 0.8000 0.8200 0.7800 0.8000 0.8000 440,348
Sep 19, 2024 0.8000 0.8200 0.7805 0.8000 0.8000 500,247
Sep 18, 2024 0.8100 0.8300 0.7800 0.8000 0.8000 676,370
Sep 17, 2024 0.8100 0.7940 0.7800 0.8100 0.8100 2,890,254
Sep 16, 2024 0.8200 0.8130 0.7900 0.8150 0.8150 202,746
Sep 13, 2024 0.8250 0.8400 0.8000 0.8200 0.8200 1,282,281
Sep 12, 2024 0.8350 0.8400 0.8100 0.8250 0.8250 547,203
Sep 11, 2024 0.8450 0.8600 0.8200 0.8350 0.8350 154,991
Sep 10, 2024 0.8500 0.8450 0.8300 0.8450 0.8450 264,466
Sep 9, 2024 0.8600 0.8600 0.8305 0.8500 0.8500 211,871
Sep 6, 2024 0.8700 0.8900 0.8407 0.8600 0.8600 210,658
Sep 5, 2024 0.8700 0.9000 0.8520 0.8700 0.8700 115,863
Sep 4, 2024 0.8800 0.8700 0.8600 0.8700 0.8700 147,021
Sep 3, 2024 0.8850 0.8900 0.8700 0.8800 0.8800 126,537
Sep 2, 2024 0.9050 0.9000 0.8700 0.8850 0.8850 715,237
Aug 30, 2024 0.9050 0.9300 0.8700 0.9050 0.9050 128,959
Aug 29, 2024 0.9150 0.9400 0.8700 0.9050 0.9050 140,024
Aug 28, 2024 0.9325 0.9500 0.8900 0.9200 0.9200 188,282
Aug 27, 2024 0.9325 0.9300 0.9050 0.9325 0.9325 227,956
Aug 23, 2024 0.9400 0.9600 0.9224 0.9325 0.9325 95,055
Aug 22, 2024 0.9400 0.9385 0.9200 0.9250 0.9250 172,894
Aug 21, 2024 0.9400 0.9600 0.9216 0.9500 0.9500 81,323
Aug 20, 2024 0.9400 0.9500 0.9200 0.9500 0.9500 76,520
Aug 19, 2024 0.9400 0.9364 0.9208 0.9400 0.9400 56,381
Aug 16, 2024 0.9500 0.9750 0.9200 0.9700 0.9700 85,381
Aug 15, 2024 0.9600 0.9800 0.9200 0.9500 0.9500 109,916
Aug 14, 2024 0.9650 0.9644 0.9408 0.9600 0.9600 137,741
Aug 13, 2024 0.9650 0.9722 0.9500 0.9650 0.9650 100,253
Aug 12, 2024 0.9825 1.0000 0.9500 0.9650 0.9650 93,264
Aug 9, 2024 0.9975 1.0200 0.9650 0.9850 0.9850 1,264,654
Aug 8, 2024 1.0000 1.0030 0.9725 1.0000 1.0000 508,409
Aug 7, 2024 0.9950 0.9800 0.9700 1.0000 1.0000 309,226
Aug 6, 2024 1.0050 1.0000 0.9700 0.9750 0.9750 89,472
Aug 5, 2024 1.0300 1.0600 0.9900 1.0000 1.0000 369,451
Aug 2, 2024 1.0300 1.0331 1.0300 1.0300 1.0300 57,315
Aug 1, 2024 1.0300 1.0580 1.0000 1.0300 1.0300 431,007
Jul 31, 2024 1.0300 1.0600 1.0000 1.0300 1.0300 120,790
Jul 30, 2024 1.0300 1.0491 1.0300 1.0300 1.0300 304,236
Jul 29, 2024 1.0300 1.0491 1.0301 1.0300 1.0300 30,612
Jul 26, 2024 1.0300 1.0491 1.0300 1.0300 1.0300 555,453
Jul 25, 2024 1.0300 1.0600 1.0000 1.0300 1.0300 311,380
Jul 24, 2024 1.0300 1.0500 1.0200 1.0300 1.0300 93,494
Jul 23, 2024 1.0300 1.0504 1.0300 1.0300 1.0300 221,511
Jul 22, 2024 1.0300 1.0504 1.0200 1.0300 1.0300 98,330
Jul 19, 2024 1.0300 1.0600 1.0000 1.0300 1.0300 40,236
Jul 18, 2024 1.0300 1.0600 1.0000 1.0300 1.0300 193,317
Jul 17, 2024 1.0100 1.0800 1.0000 1.0300 1.0300 493,299
Jul 16, 2024 1.0100 1.0200 1.0165 1.0100 1.0100 277,401
Jul 15, 2024 1.0100 1.0200 1.0100 1.0200 1.0200 155,060
Jul 12, 2024 1.0300 1.0200 1.0000 1.0200 1.0200 147,840
Jul 11, 2024 1.0100 1.0200 1.0100 1.0200 1.0200 64,967
Jul 10, 2024 1.0000 1.0200 0.9800 1.0100 1.0100 416,465
Jul 9, 2024 1.0000 1.0180 1.0080 1.0100 1.0100 757,938
Jul 8, 2024 1.0000 1.0200 1.0080 1.0000 1.0000 171,336
Jul 5, 2024 0.9900 1.0200 0.9800 1.0000 1.0000 911,889
Jul 4, 2024 0.9900 1.0200 0.9600 0.9900 0.9900 322,691
Jul 3, 2024 0.9900 1.0180 0.9960 0.9900 0.9900 122,955
Jul 2, 2024 0.9900 1.0182 0.9900 0.9900 0.9900 84,994
Jul 1, 2024 0.9800 1.0200 0.9800 0.9900 0.9900 1,093,182
Jun 28, 2024 0.9825 1.0200 0.9600 0.9800 0.9800 99,598
Jun 27, 2024 0.9675 0.9997 0.9600 0.9825 0.9825 93,649
Jun 26, 2024 0.9675 0.9850 0.9600 0.9675 0.9675 271,648
Jun 25, 2024 0.9400 0.9725 0.9100 0.9675 0.9675 217,543
Jun 24, 2024 0.9150 0.9620 0.8900 0.9100 0.9100 385,247
Jun 21, 2024 0.9150 0.9400 0.8900 0.9150 0.9150 143,002
Jun 20, 2024 0.9000 0.9400 0.8750 0.9000 0.9000 218,630
Jun 19, 2024 0.8950 0.9300 0.8750 0.9025 0.9025 2,303,226
Jun 18, 2024 0.8950 0.9200 0.9025 0.9200 0.9200 468,784
Jun 17, 2024 0.8950 0.9190 0.8860 0.8950 0.8950 817,631
Jun 14, 2024 0.8950 0.9190 0.9000 0.8950 0.8950 3,096,763
Jun 13, 2024 0.8950 0.9200 0.8900 0.9200 0.9200 286,667
Jun 12, 2024 0.8950 0.9200 0.8975 0.8950 0.8950 576,315
Jun 11, 2024 0.8950 0.9200 0.8950 0.9200 0.9200 1,478,426
Jun 10, 2024 0.8900 0.9200 0.8700 0.8950 0.8950 90,721
Jun 7, 2024 0.8900 0.9200 0.8700 0.8950 0.8950 467,060
Jun 6, 2024 0.8950 0.9200 0.8700 0.8950 0.8950 3,368,022
Jun 5, 2024 0.8950 0.9000 0.8761 0.9000 0.9000 107,944
Jun 4, 2024 0.8950 0.9200 0.8740 0.8950 0.8950 153,327
Jun 3, 2024 0.9000 0.9040 0.8740 0.8950 0.8950 112,676
May 31, 2024 0.9150 0.9400 0.8800 0.9000 0.9000 210,599
May 30, 2024 0.9200 0.9400 0.9000 0.9200 0.9200 300,859
May 29, 2024 0.9250 0.9400 0.9075 0.9250 0.9250 310,569
May 28, 2024 0.9250 0.9250 0.9100 0.9250 0.9250 825,503
May 24, 2024 0.9300 0.9400 0.8710 0.9100 0.9100 1,037,028
May 23, 2024 0.9350 0.9333 0.9100 0.9300 0.9300 449,741
May 22, 2024 0.9350 0.9600 0.9100 0.9350 0.9350 163,275
May 21, 2024 0.9350 0.9350 0.9100 0.9350 0.9350 160,939
May 20, 2024 0.9350 0.9300 0.9100 0.9350 0.9350 184,526
May 17, 2024 0.9350 0.9600 0.9177 0.9350 0.9350 280,823
May 16, 2024 0.9350 0.9350 0.9100 0.9350 0.9350 174,218
May 15, 2024 0.9350 0.9340 0.9160 0.9350 0.9350 110,027
May 14, 2024 0.9350 0.9350 0.9100 0.9350 0.9350 411,715
May 13, 2024 0.9400 0.9600 0.9145 0.9350 0.9350 201,716
May 10, 2024 0.9350 0.9290 0.9130 0.9350 0.9350 174,727
May 9, 2024 0.9350 0.9600 0.9130 0.9350 0.9350 101,508
May 8, 2024 0.9350 0.9600 0.9100 0.9350 0.9350 84,444
May 7, 2024 0.9350 0.9400 0.9120 0.9350 0.9350 76,424
May 3, 2024 0.9350 0.9366 0.9100 0.9350 0.9350 189,399
May 2, 2024 0.9350 0.9236 0.9100 0.9350 0.9350 237,460
May 1, 2024 0.9400 0.9600 0.9100 0.9200 0.9200 247,847
Apr 30, 2024 0.9350 0.9150 0.9150 0.9400 0.9400 655,296
Apr 29, 2024 0.9400 0.9700 0.9100 0.9100 0.9100 104,486
Apr 26, 2024 0.9400 0.9700 0.9100 0.9400 0.9400 146,451
Apr 25, 2024 0.9300 0.9600 0.9000 0.9300 0.9300 312,644
Apr 24, 2024 0.9300 0.9600 0.9100 0.9600 0.9600 190,914
Apr 23, 2024 0.9000 0.9600 0.8760 0.9600 0.9600 153,780
Apr 22, 2024 0.8900 0.9300 0.8700 0.9300 0.9300 549,680
Apr 19, 2024 0.9000 0.9300 0.8600 0.8900 0.8900 267,600
Apr 18, 2024 0.9100 0.9500 0.8800 0.9050 0.9050 325,695
Apr 17, 2024 0.9200 0.9500 0.8800 0.9100 0.9100 460,755
Apr 16, 2024 0.9400 0.9500 0.9000 0.9200 0.9200 447,503
Apr 15, 2024 0.9400 0.9600 0.9212 0.9400 0.9400 912,911
Apr 12, 2024 0.9300 0.9594 0.9400 0.9400 0.9400 565,520
Apr 11, 2024 0.9100 0.9495 0.8800 0.9250 0.9250 412,849
Apr 10, 2024 0.8400 0.9400 0.8550 0.9100 0.9100 796,814
Apr 9, 2024 0.8000 0.8600 0.7800 0.8400 0.8400 591,386
Apr 8, 2024 0.7800 0.8300 0.7600 0.8000 0.8000 406,376
Apr 5, 2024 0.7850 0.8100 0.7780 0.7800 0.7800 507,256
Apr 4, 2024 0.7850 0.8100 0.7500 0.7850 0.7850 359,573
Apr 3, 2024 0.8000 0.8200 0.7600 0.7850 0.7850 665,083
Apr 2, 2024 0.8100 0.8200 0.7800 0.8000 0.8000 1,038,180
Mar 28, 2024 0.8050 0.8250 0.7903 0.8100 0.8100 662,653
Mar 27, 2024 0.8400 0.8500 0.7800 0.8050 0.8050 455,494
Mar 26, 2024 0.8500 0.8562 0.8100 0.8400 0.8400 539,804
Mar 25, 2024 0.8500 0.8510 0.8300 0.8500 0.8500 224,880
Mar 22, 2024 0.8350 0.8600 0.7847 0.8500 0.8500 1,133,971
Mar 21, 2024 0.8000 0.8500 0.7800 0.8000 0.8000 625,387
Mar 20, 2024 0.7850 0.8090 0.7600 0.7850 0.7850 767,162
Mar 19, 2024 0.7400 0.8070 0.7400 0.7700 0.7700 817,851
Mar 18, 2024 0.7250 0.7850 0.7231 0.7350 0.7350 861,164
Mar 15, 2024 0.7150 0.7500 0.6900 0.7250 0.7250 931,039
Mar 14, 2024 0.7000 0.7300 0.7000 0.7000 0.7000 663,608
Mar 13, 2024 0.6750 0.7100 0.6750 0.7000 0.7000 772,452
Mar 12, 2024 0.6600 0.7000 0.6400 0.6750 0.6750 467,420
Mar 11, 2024 0.6525 0.6875 0.6400 0.6600 0.6600 756,348
Mar 8, 2024 0.6250 0.6790 0.6016 0.6525 0.6525 2,764,301
Mar 7, 2024 0.6150 0.6700 0.6150 0.6250 0.6250 409,962
Mar 6, 2024 0.5850 0.6400 0.5800 0.6150 0.6150 1,310,269
Mar 5, 2024 0.5850 0.6100 0.5600 0.5850 0.5850 693,786
Mar 4, 2024 0.5850 0.6025 0.5798 0.6000 0.6000 3,004,161
Mar 1, 2024 0.5850 0.6025 0.5700 0.5850 0.5850 549,184
Feb 29, 2024 0.5850 0.6100 0.5710 0.5850 0.5850 669,613
Feb 28, 2024 0.5900 0.5900 0.5640 0.5700 0.5700 464,969
Feb 27, 2024 0.5950 0.6200 0.5700 0.5950 0.5950 1,226,457
Feb 26, 2024 0.6000 0.6040 0.5700 0.5950 0.5950 1,159,518
Feb 23, 2024 0.6325 0.6600 0.5800 0.6000 0.6000 799,120
Feb 22, 2024 0.6325 0.6275 0.6050 0.6325 0.6325 351,112
Feb 21, 2024 0.6375 0.6600 0.6050 0.6325 0.6325 386,534
Feb 20, 2024 0.6500 0.6500 0.6127 0.6375 0.6375 241,602
Feb 19, 2024 0.6525 0.6700 0.6300 0.6500 0.6500 261,946
Feb 16, 2024 0.6550 0.6720 0.6300 0.6500 0.6500 544,447
Feb 15, 2024 0.6550 0.6720 0.6300 0.6550 0.6550 1,148,198
Feb 14, 2024 0.6550 0.6700 0.6340 0.6400 0.6400 1,027,426
Feb 13, 2024 0.6550 0.6800 0.6355 0.6550 0.6550 415,511
Feb 12, 2024 0.6550 0.6700 0.6300 0.6550 0.6550 1,754,640
Feb 9, 2024 0.6550 0.6700 0.6413 0.6550 0.6550 486,015
Feb 8, 2024 0.6600 0.6800 0.6305 0.6350 0.6350 1,713,837
Feb 7, 2024 0.6750 0.6900 0.6450 0.6675 0.6675 226,473
Feb 6, 2024 0.6800 0.6700 0.6500 0.6750 0.6750 329,458
Feb 5, 2024 0.7050 0.7200 0.6600 0.6850 0.6850 1,348,976
Feb 2, 2024 0.7100 0.7300 0.6800 0.7100 0.7100 290,104
Feb 1, 2024 0.7150 0.7057 0.6900 0.7100 0.7100 262,703
Jan 31, 2024 0.7150 0.7068 0.7000 0.7150 0.7150 220,102
Jan 30, 2024 0.7200 0.7300 0.6900 0.7150 0.7150 533,422
Jan 29, 2024 0.7200 0.7145 0.7100 0.7200 0.7200 248,789
Jan 26, 2024 0.7350 0.7200 0.7100 0.7200 0.7200 174,016
Jan 25, 2024 0.7350 0.7600 0.7100 0.7350 0.7350 206,252
Jan 24, 2024 0.7400 0.7299 0.7100 0.7350 0.7350 240,489
Jan 23, 2024 0.7400 0.7500 0.7200 0.7400 0.7400 150,035
Jan 22, 2024 0.7450 0.7500 0.7220 0.7400 0.7400 170,759
Jan 19, 2024 0.7450 0.7430 0.7300 0.7450 0.7450 193,301
Jan 18, 2024 0.7500 0.7700 0.7300 0.7450 0.7450 306,244
Jan 17, 2024 0.7500 0.7600 0.7300 0.7500 0.7500 110,698
Jan 16, 2024 0.7500 0.7700 0.7300 0.7500 0.7500 1,182,816
Jan 15, 2024 0.7412 0.7640 0.7400 0.7500 0.7500 176,591
Jan 12, 2024 0.7500 0.7640 0.7404 0.7500 0.7500 328,281
Jan 11, 2024 0.7500 0.7640 0.7300 0.7500 0.7500 84,227
Jan 10, 2024 0.7450 0.7700 0.7300 0.7500 0.7500 140,987
Jan 9, 2024 0.7450 0.7600 0.7351 0.7450 0.7450 488,715
Jan 8, 2024 0.7400 0.7576 0.7250 0.7400 0.7400 177,567
Jan 5, 2024 0.7400 0.7600 0.7200 0.7400 0.7400 134,829
Jan 4, 2024 0.7400 0.7600 0.7448 0.7400 0.7400 358,451
Jan 3, 2024 0.7400 0.7592 0.7200 0.7400 0.7400 219,846
Jan 2, 2024 0.7400 0.7600 0.7200 0.7400 0.7400 188,574
Dec 29, 2023 0.7300 0.7600 0.7386 0.7400 0.7400 186,162
Dec 28, 2023 0.7250 0.7590 0.7312 0.7300 0.7300 121,317
Dec 27, 2023 0.7150 0.7500 0.7175 0.7250 0.7250 233,157
Dec 22, 2023 0.7150 0.7400 0.7175 0.7150 0.7150 144,338
Dec 21, 2023 0.7050 0.7400 0.6900 0.7150 0.7150 480,780
Dec 20, 2023 0.6950 0.7240 0.6900 0.7050 0.7050 495,930
Dec 19, 2023 0.6900 0.7094 0.7006 0.6950 0.6950 85,363
Dec 18, 2023 0.6900 0.7100 0.6997 0.6900 0.6900 141,237
Dec 15, 2023 0.6900 0.7200 0.6900 0.6900 0.6900 286,775
Dec 14, 2023 0.6900 0.7100 0.6700 0.6900 0.6900 131,416
Dec 13, 2023 0.6850 0.7100 0.6600 0.6850 0.6850 151,731
Dec 12, 2023 0.6850 0.7100 0.6600 0.6850 0.6850 332,276
Dec 11, 2023 0.6850 0.7095 0.6600 0.6850 0.6850 146,300
Dec 8, 2023 0.6850 0.7095 0.6800 0.6900 0.6900 317,786
Dec 7, 2023 0.6850 0.7100 0.6710 0.6850 0.6850 377,494
Dec 6, 2023 0.6850 0.7100 0.6700 0.7050 0.7050 390,353
Dec 5, 2023 0.6850 0.7100 0.6995 0.6850 0.6850 635,697
Dec 4, 2023 0.6850 0.7100 0.6970 0.7100 0.7100 284,141
Dec 1, 2023 0.6850 0.7100 0.6882 0.6850 0.6850 167,640
Nov 30, 2023 0.6850 0.7100 0.6800 0.6850 0.6850 250,667
Nov 29, 2023 0.6800 0.7047 0.6766 0.7000 0.7000 838,930
Nov 28, 2023 0.6750 0.7000 0.6500 0.6800 0.6800 182,045
Nov 27, 2023 0.6700 0.6842 0.6610 0.6800 0.6800 250,877
Nov 24, 2023 0.6600 0.7000 0.6578 0.6700 0.6700 1,060,654
Nov 23, 2023 0.6500 0.6844 0.6400 0.6600 0.6600 491,205
Nov 22, 2023 0.6450 0.6550 0.6248 0.6500 0.6500 484,708
Nov 21, 2023 0.6350 0.6650 0.6000 0.6450 0.6450 421,564
Nov 20, 2023 0.6300 0.6700 0.6000 0.6700 0.6700 114,742

Related Tickers