Market data

Select a section

The Schiehallion Fund Limited NPV

(MNTN)
Sector:
$1.03
$0.01 0.49
Last updated: 16:57:11

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $1.03 $1.04 $1.00 $1.03 38,588
16/01/2025 $1.03 $1.05 $1.00 $1.03 640,317
15/01/2025 $1.04 $1.04 $0.99 $1.03 167,675
14/01/2025 $1.06 $1.08 $1.00 $1.03 36,254
13/01/2025 $1.09 $1.11 $1.01 $1.05 221,093
10/01/2025 $1.09 $1.13 $1.05 $1.07 77,679
09/01/2025 $1.09 $1.11 $1.06 $1.07 134,328
08/01/2025 $1.09 $1.12 $1.06 $1.09 412,069
07/01/2025 $1.09 $1.13 $1.09 $1.13 201,132
06/01/2025 $1.09 $1.13 $1.05 $1.09 56,380
03/01/2025 $1.09 $1.13 $1.08 $1.09 50,891
02/01/2025 $1.09 $1.13 $1.07 $1.09 100,109
01/01/2025 $1.09 $1.12 $1.07 $1.09 17,304
31/12/2024 $1.09 $1.12 $1.07 $1.09 17,304
30/12/2024 $1.09 $1.13 $1.05 $1.09 229,517
27/12/2024 $1.09 $1.12 $1.07 $1.09 113,293
26/12/2024 $1.10 $1.14 $1.05 $1.09 52,989
25/12/2024 $1.10 $1.14 $1.05 $1.09 52,989
24/12/2024 $1.10 $1.14 $1.05 $1.09 52,989
23/12/2024 $1.09 $1.12 $1.07 $1.09 169,808
20/12/2024 $1.14 $1.16 $1.05 $1.13 600,584
19/12/2024 $1.16 $1.19 $1.11 $1.14 160,525
18/12/2024 $1.16 $1.16 $1.13 $1.16 165,359
17/12/2024 $1.10 $1.20 $1.10 $1.20 493,983
16/12/2024 $1.06 $1.12 $1.03 $1.09 107,987
13/12/2024 $1.04 $1.08 $1.02 $1.05 246,832
12/12/2024 $0.98 $1.06 $0.98 $1.06 224,611
11/12/2024 $0.97 $1.00 $0.95 $0.98 110,398
10/12/2024 $0.96 $0.99 $0.94 $0.97 361,158
09/12/2024 $0.96 $0.99 $0.93 $0.96 861,303
06/12/2024 $0.96 $0.99 $0.93 $0.96 736,947
05/12/2024 $0.96 $0.99 $0.94 $0.98 322,091
04/12/2024 $0.96 $0.97 $0.95 $0.97 222,436
03/12/2024 $0.97 $1.00 $0.93 $0.97 315,575
02/12/2024 $0.97 $0.99 $0.96 $0.96 290,294
29/11/2024 $0.96 $0.99 $0.93 $0.96 109,255
28/11/2024 $0.96 $0.99 $0.94 $0.99 163,197
27/11/2024 $0.92 $0.99 $0.91 $0.99 174,601
26/11/2024 $0.92 $0.94 $0.91 $0.92 169,434
25/11/2024 $0.91 $0.93 $0.91 $0.93 130,510
22/11/2024 $0.91 $0.94 $0.89 $0.93 176,368
21/11/2024 $0.91 $0.93 $0.89 $0.93 202,224
20/11/2024 $0.91 $0.93 $0.89 $0.90 337,776
19/11/2024 $0.91 $0.93 $0.89 $0.90 1,405,482
18/11/2024 $0.90 $0.93 $0.87 $0.90 499,721
15/11/2024 $0.90 $0.93 $0.89 $0.90 384,736
14/11/2024 $0.90 $0.95 $0.86 $0.90 1,216,100
13/11/2024 $0.90 $0.93 $0.89 $0.89 1,417,228
12/11/2024 $0.89 $0.93 $0.89 $0.89 534,090
11/11/2024 $0.87 $0.92 $0.85 $0.88 348,329
08/11/2024 $0.87 $0.90 $0.84 $0.87 261,492
07/11/2024 $0.85 $0.90 $0.83 $0.87 218,563
06/11/2024 $0.82 $0.88 $0.80 $0.88 464,853
05/11/2024 $0.81 $0.84 $0.80 $0.82 224,276
04/11/2024 $0.81 $0.84 $0.80 $0.81 101,005
01/11/2024 $0.81 $0.83 $0.81 $0.81 143,849
31/10/2024 $0.81 $0.83 $0.80 $0.81 270,419
30/10/2024 $0.81 $0.83 $0.80 $0.81 112,017
29/10/2024 $0.80 $0.84 $0.78 $0.81 499,766
28/10/2024 $0.80 $0.82 $0.77 $0.80 242,770
25/10/2024 $0.80 $0.82 $0.78 $0.80 493,053
24/10/2024 $0.80 $0.83 $0.79 $0.80 280,839
23/10/2024 $0.80 $0.82 $0.77 $0.80 345,632
22/10/2024 $0.80 $0.81 $0.77 $0.80 398,886
21/10/2024 $0.80 $0.81 $0.78 $0.80 219,191
18/10/2024 $0.80 $0.81 $0.77 $0.80 458,297
17/10/2024 $0.80 $0.81 $0.78 $0.80 270,917
16/10/2024 $0.80 $0.83 $0.78 $0.80 152,394
15/10/2024 $0.80 $0.83 $0.78 $0.80 258,905
14/10/2024 $0.80 $0.82 $0.78 $0.80 277,308
11/10/2024 $0.80 $0.83 $0.78 $0.80 89,150
10/10/2024 $0.80 $0.83 $0.77 $0.80 329,112
09/10/2024 $0.80 $0.83 $0.78 $0.80 146,213
08/10/2024 $0.80 $0.83 $0.80 $0.80 180,671
07/10/2024 $0.80 $0.83 $0.79 $0.80 77,225
04/10/2024 $0.79 $0.83 $0.77 $0.80 147,130
03/10/2024 $0.79 $0.82 $0.77 $0.79 223,008
02/10/2024 $0.79 $0.81 $0.77 $0.79 147,608
01/10/2024 $0.79 $0.82 $0.77 $0.79 119,149
30/09/2024 $0.79 $0.79 $0.76 $0.79 94,121
27/09/2024 $0.79 $0.80 $0.76 $0.79 251,401
26/09/2024 $0.80 $0.82 $0.77 $0.79 258,123
25/09/2024 $0.80 $0.82 $0.78 $0.80 268,348
24/09/2024 $0.80 $0.82 $0.78 $0.79 1,541,225
23/09/2024 $0.80 $0.81 $0.79 $0.80 882,513
20/09/2024 $0.80 $0.82 $0.79 $0.80 135,337
19/09/2024 $0.80 $0.82 $0.78 $0.80 283,529
18/09/2024 $0.81 $0.83 $0.78 $0.80 668,034
17/09/2024 $0.81 $0.81 $0.78 $0.81 2,873,631
16/09/2024 $0.82 $0.82 $0.79 $0.82 156,460
13/09/2024 $0.83 $0.84 $0.80 $0.82 1,274,197
12/09/2024 $0.84 $0.84 $0.81 $0.83 538,329
11/09/2024 $0.85 $0.86 $0.82 $0.85 105,832
10/09/2024 $0.85 $0.85 $0.83 $0.85 251,847
09/09/2024 $0.86 $0.86 $0.83 $0.85 189,729
06/09/2024 $0.87 $0.89 $0.84 $0.86 202,759
05/09/2024 $0.87 $0.90 $0.85 $0.87 100,186
04/09/2024 $0.88 $0.88 $0.86 $0.87 137,964
03/09/2024 $0.89 $0.89 $0.87 $0.88 120,924
02/09/2024 $0.91 $0.91 $0.87 $0.90 488,766
30/08/2024 $0.91 $0.93 $0.87 $0.90 119,125
29/08/2024 $0.92 $0.94 $0.87 $0.90 140,024
28/08/2024 $0.93 $0.95 $0.89 $0.92 151,648
27/08/2024 $0.93 $0.93 $0.91 $0.93 168,163
26/08/2024 $0.94 $0.94 $0.92 $0.93 158,796
23/08/2024 $0.94 $0.94 $0.92 $0.93 158,796
22/08/2024 $0.94 $0.94 $0.92 $0.93 158,796
21/08/2024 $0.94 $0.96 $0.92 $0.95 81,241
20/08/2024 $0.94 $0.95 $0.92 $0.95 73,051
19/08/2024 $0.94 $0.94 $0.92 $0.94 47,003
16/08/2024 $0.95 $0.98 $0.92 $0.97 82,104
15/08/2024 $0.96 $0.98 $0.92 $0.95 102,489
14/08/2024 $0.97 $0.97 $0.94 $0.96 117,188
13/08/2024 $0.97 $0.97 $0.95 $0.96 100,253
12/08/2024 $0.98 $1.00 $0.95 $0.96 84,722
09/08/2024 $1.00 $1.02 $0.97 $0.99 1,263,654
08/08/2024 $1.00 $1.00 $0.97 $1.00 489,597
07/08/2024 $1.00 $1.00 $0.97 $1.00 293,546
06/08/2024 $1.01 $1.01 $0.97 $0.98 89,472
05/08/2024 $1.03 $1.06 $0.99 $1.00 356,494
02/08/2024 $1.03 $1.03 $1.03 $1.03 27,090
01/08/2024 $1.03 $1.06 $1.00 $1.03 422,007
31/07/2024 $1.03 $1.06 $1.00 $1.03 104,393
30/07/2024 $1.03 $1.05 $1.03 $1.03 304,236
29/07/2024 $1.03 $1.05 $1.03 $1.03 30,612
26/07/2024 $1.03 $1.05 $1.03 $1.03 551,155
25/07/2024 $1.03 $1.06 $1.00 $1.03 179,776
24/07/2024 $1.03 $1.05 $1.02 $1.03 90,708
23/07/2024 $1.03 $1.05 $1.03 $1.03 185,573
22/07/2024 $1.03 $1.05 $1.02 $1.03 97,147
19/07/2024 $1.03 $1.06 $1.00 $1.03 19,946
18/07/2024 $1.03 $1.06 $1.00 $1.03 192,450

Market data

Select a section