Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Add The Renewables Infrastructure Group Limited (TRIG) by Roland Head in The Motley Fool
- Avoid Prudential (PRU) by Mark David Hartley in The Motley Fool
- Avoid Shell (SHEL) by Royston Wild in The Motley Fool
- Buy Rio Tinto (RIO) by Royston Wild in The Motley Fool
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Avoid Heiq (HEIQ) by Steve Moore in ShareProphets
- Buy Shell (SHEL) by LBBW
- Buy PayPoint (PAY) by Jefferies
- Avoid ActiveOps (AOM) by Steve Moore in ShareProphets
- Watch Land Securities Group (LAND) by Alan Oscroft in The Motley Fool
- Watch Beazley (BEZ) by Harvey Jones in The Motley Fool
- Hold Land Securities Group (LAND) by Jefferies
- Watch Alliance Witan (ALW) by James Beard in The Motley Fool
- Buy Intermediate Capital Group (ICG) by Bank of America
- Hold GSK (GSK) by Deutsche Bank
- Neutral Experian (EXPN) by Citi
- Neutral Aviva (AV.) by Citi
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
Montana Aerospace AG Montana N (0AAI) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 01/07/2022 | 1,507.11p | 1,531.72p | 1,507.11p | 3,385.34p | 13731 |
| 30/06/2022 | 1,482.00p | 1,482.00p | 1,478.10p | 3,385.34p | 1411 |
| 29/06/2022 | 3,385.34p | 3,385.34p | 800.00p | 3,385.34p | 0 |
| 28/06/2022 | 1,608.00p | 1,511.46p | 1,511.46p | 3,385.34p | 446 |
| 27/06/2022 | 1,608.00p | 1,596.57p | 1,596.57p | 3,385.34p | 1170 |
| 24/06/2022 | 1,608.00p | 1,594.06p | 800.00p | 3,385.34p | 0 |
| 23/06/2022 | 1,608.00p | 1,626.00p | 800.00p | 3,385.34p | 0 |
| 22/06/2022 | 1,608.00p | 1,608.00p | 1,573.77p | 3,385.34p | 2219 |
| 21/06/2022 | 1,616.00p | 1,669.56p | 1,663.42p | 3,385.34p | 494 |
| 20/06/2022 | 1,616.00p | 1,680.00p | 800.00p | 3,385.34p | 0 |
| 17/06/2022 | 1,616.00p | 1,680.00p | 1,616.00p | 3,385.34p | 44218 |
| 16/06/2022 | 1,538.77p | 1,652.00p | 800.00p | 3,385.34p | 0 |
| 15/06/2022 | 1,538.77p | 1,594.00p | 800.00p | 3,385.34p | 0 |
| 14/06/2022 | 1,538.77p | 1,591.30p | 1,576.36p | 3,385.34p | 1520 |
| 13/06/2022 | 1,538.77p | 1,630.00p | 800.00p | 3,385.34p | 0 |
| 10/06/2022 | 1,538.77p | 1,662.76p | 800.00p | 3,385.34p | 0 |
| 09/06/2022 | 1,538.77p | 1,710.00p | 800.00p | 3,385.34p | 0 |
| 08/06/2022 | 1,538.77p | 1,730.59p | 1,730.59p | 3,385.34p | 486 |
| 07/06/2022 | 1,538.77p | 1,683.83p | 1,683.83p | 3,385.34p | 614 |
| 06/06/2022 | 1,538.77p | 1,536.69p | 800.00p | 3,385.34p | 0 |
| 01/06/2022 | 1,538.77p | 1,546.85p | 1,536.69p | 3,385.34p | 2057 |
| 31/05/2022 | 1,538.77p | 1,588.00p | 1,535.22p | 3,385.34p | 7062 |
| 27/05/2022 | 1,420.00p | 1,491.72p | 1,491.72p | 3,385.34p | 2212 |
| 26/05/2022 | 1,420.00p | 1,446.05p | 800.00p | 3,385.34p | 0 |
| 25/05/2022 | 1,420.00p | 1,423.07p | 1,392.32p | 3,385.34p | 10913 |
| 24/05/2022 | 1,630.00p | 1,478.02p | 1,478.02p | 3,385.34p | 6212 |
| 23/05/2022 | 1,630.00p | 1,525.42p | 1,525.42p | 3,385.34p | 3394 |
| 20/05/2022 | 1,630.00p | 1,630.00p | 800.00p | 3,385.34p | 478 |
| 19/05/2022 | 1,564.00p | 1,646.00p | 1,540.72p | 3,385.34p | 4030 |
| 18/05/2022 | 1,600.00p | 1,595.00p | 1,595.00p | 3,385.34p | 15 |
| 17/05/2022 | 1,600.00p | 1,581.78p | 1,581.78p | 3,385.34p | 9 |
| 16/05/2022 | 1,600.00p | 1,600.00p | 1,567.31p | 3,385.34p | 793 |
| 13/05/2022 | 1,588.00p | 1,588.00p | 1,552.00p | 3,385.34p | 3111 |
| 12/05/2022 | 1,528.00p | 1,493.66p | 1,493.66p | 3,385.34p | 2900 |
| 11/05/2022 | 1,528.00p | 1,550.00p | 1,528.00p | 3,385.34p | 7229 |
| 10/05/2022 | 1,540.00p | 1,540.00p | 1,514.00p | 3,385.34p | 4337 |
| 09/05/2022 | 1,514.07p | 1,548.51p | 1,514.07p | 3,385.34p | 64566 |
| 06/05/2022 | 1,560.00p | 1,560.00p | 1,537.41p | 3,385.34p | 30351 |
| 05/05/2022 | 1,530.00p | 1,568.00p | 750.00p | 3,385.34p | 20991 |
| 04/05/2022 | 1,450.00p | 1,474.10p | 1,442.21p | 3,385.34p | 4116 |
| 03/05/2022 | 1,464.00p | 1,474.00p | 1,458.94p | 3,385.34p | 5975 |
| 29/04/2022 | 1,468.07p | 1,501.41p | 1,468.07p | 3,385.34p | 23889 |
| 28/04/2022 | 1,469.41p | 1,500.00p | 1,438.08p | 3,385.34p | 6488 |
| 27/04/2022 | 1,570.00p | 1,578.00p | 1,475.23p | 3,385.34p | 28529 |
| 26/04/2022 | 1,729.27p | 1,729.27p | 750.00p | 3,385.34p | 94600 |
| 25/04/2022 | 1,742.44p | 1,742.44p | 1,730.44p | 3,385.34p | 63299 |
| 22/04/2022 | 1,747.45p | 1,750.00p | 1,747.45p | 3,385.34p | 92765 |
| 21/04/2022 | 1,790.00p | 1,812.03p | 1,790.00p | 3,385.34p | 5628 |
| 20/04/2022 | 1,797.14p | 1,814.00p | 1,768.18p | 3,385.34p | 41568 |
| 19/04/2022 | 1,768.39p | 1,768.39p | 1,740.31p | 3,385.34p | 34676 |
| 14/04/2022 | 1,838.00p | 1,849.94p | 750.00p | 3,385.34p | 2663 |
| 13/04/2022 | 1,780.00p | 1,828.32p | 1,780.00p | 3,385.34p | 10743 |
| 12/04/2022 | 1,741.89p | 1,808.00p | 750.00p | 3,385.34p | 2315 |
| 11/04/2022 | 1,739.70p | 1,740.00p | 1,725.99p | 3,385.34p | 25791 |
| 08/04/2022 | 1,749.28p | 1,750.00p | 1,746.20p | 3,385.34p | 6564 |
| 07/04/2022 | 1,749.77p | 1,772.00p | 1,731.93p | 3,385.34p | 121718 |
| 06/04/2022 | 1,727.17p | 1,770.00p | 1,727.17p | 3,385.34p | 27602 |
| 05/04/2022 | 1,776.00p | 1,836.00p | 750.00p | 3,385.34p | 35012 |
| 04/04/2022 | 1,610.00p | 1,610.00p | 1,608.00p | 3,385.34p | 100370 |
| 01/04/2022 | 1,544.00p | 1,544.00p | 800.00p | 3,385.34p | 40 |
| 31/03/2022 | 1,636.82p | 1,649.41p | 750.00p | 3,385.34p | 0 |
| 30/03/2022 | 1,636.82p | 1,671.78p | 1,671.78p | 3,385.34p | 32 |
| 29/03/2022 | 1,636.82p | 1,648.74p | 750.00p | 3,385.34p | 11271 |
| 28/03/2022 | 1,640.00p | 1,624.00p | 1,624.00p | 3,385.34p | 3 |
| 25/03/2022 | 1,640.00p | 1,652.00p | 750.00p | 3,385.34p | 1951 |
| 24/03/2022 | 1,760.00p | 1,760.00p | 750.00p | 3,385.34p | 3264 |
| 23/03/2022 | 1,672.00p | 1,696.00p | 750.00p | 3,385.34p | 247 |
| 22/03/2022 | 1,658.00p | 1,696.39p | 1,696.39p | 3,385.34p | 1030 |
| 21/03/2022 | 1,658.00p | 1,658.00p | 1,634.13p | 3,385.34p | 1953 |
| 18/03/2022 | 1,598.00p | 1,680.00p | 1,658.51p | 3,385.34p | 5952 |
| 17/03/2022 | 1,598.00p | 1,678.34p | 1,678.34p | 3,385.34p | 3029 |
| 16/03/2022 | 1,598.00p | 1,626.00p | 1,598.00p | 3,385.34p | 6227 |
| 15/03/2022 | 1,520.00p | 1,534.93p | 750.00p | 3,385.34p | 2805 |
| 14/03/2022 | 1,764.00p | 1,589.90p | 1,589.90p | 3,385.34p | 4180 |
| 11/03/2022 | 1,764.00p | 1,642.03p | 1,642.03p | 3,385.34p | 11264 |
| 10/03/2022 | 1,764.00p | 1,746.00p | 1,746.00p | 3,385.34p | 0 |
| 09/03/2022 | 1,764.00p | 1,778.00p | 1,750.00p | 3,385.34p | 4776 |
| 08/03/2022 | 1,605.06p | 1,634.90p | 1,600.00p | 3,385.34p | 21306 |
| 07/03/2022 | 1,754.00p | 1,758.00p | 1,720.00p | 3,385.34p | 17062 |
| 04/03/2022 | 2,022.76p | 2,061.96p | 1,940.18p | 3,385.34p | 11275 |
| 03/03/2022 | 2,135.00p | 2,142.49p | 2,142.49p | 3,385.34p | 3784 |
| 02/03/2022 | 2,135.00p | 2,280.00p | 2,110.00p | 3,385.34p | 82024 |
| 01/03/2022 | 2,925.00p | 2,392.69p | 2,343.06p | 3,385.34p | 2352 |
| 28/02/2022 | 2,925.00p | 2,498.81p | 2,498.81p | 3,385.34p | 2522 |
| 25/02/2022 | 2,925.00p | 2,510.00p | 2,510.00p | 3,385.34p | 0 |
| 24/02/2022 | 2,925.00p | 2,510.00p | 2,509.63p | 3,385.34p | 3839 |
| 23/02/2022 | 2,925.00p | 2,932.84p | 2,921.57p | 3,385.34p | 527 |
| 22/02/2022 | 2,995.00p | 3,000.00p | 2,880.07p | 3,385.34p | 931 |
| 21/02/2022 | 3,210.00p | 3,284.99p | 3,193.78p | 3,385.34p | 3199 |
| 18/02/2022 | 3,340.00p | 3,240.00p | 3,240.00p | 3,385.34p | 0 |
| 17/02/2022 | 3,340.00p | 3,287.58p | 3,240.00p | 3,385.34p | 437 |
| 16/02/2022 | 3,340.00p | 3,340.00p | 3,299.68p | 3,385.34p | 778 |
| 14/02/2022 | 3,525.00p | 3,399.31p | 3,375.16p | 3,385.34p | 257 |
| 11/02/2022 | 3,525.00p | 3,568.12p | 3,520.00p | 3,385.34p | 560 |
| 10/02/2022 | 3,500.00p | 3,614.92p | 3,489.89p | 3,385.34p | 4115 |
| 09/02/2022 | 3,512.50p | 3,437.08p | 3,437.08p | 3,385.34p | 0 |
| 08/02/2022 | 3,512.50p | 3,437.08p | 3,435.52p | 3,385.34p | 418 |
| 07/02/2022 | 3,512.50p | 3,446.06p | 3,446.06p | 3,385.34p | 0 |
| 04/02/2022 | 3,512.50p | 3,453.61p | 3,403.49p | 3,385.34p | 370 |
| 03/02/2022 | 3,512.50p | 3,512.50p | 3,365.12p | 3,385.34p | 14202 |
| 02/02/2022 | 3,495.95p | 3,550.00p | 3,494.93p | 3,385.34p | 572 |
| 01/02/2022 | 3,495.95p | 3,495.95p | 3,422.81p | 3,385.34p | 812 |
| 31/01/2022 | 3,351.83p | 3,439.00p | 3,439.00p | 3,385.34p | 878 |
| 28/01/2022 | 3,351.83p | 3,347.78p | 3,319.03p | 3,385.34p | 509 |
| 27/01/2022 | 3,351.83p | 3,382.89p | 3,382.89p | 3,385.34p | 222 |
| 26/01/2022 | 3,351.83p | 3,181.69p | 3,181.69p | 3,385.34p | 0 |
| 25/01/2022 | 3,351.83p | 3,354.97p | 3,354.97p | 3,385.34p | 0 |
| 24/01/2022 | 3,351.83p | 3,351.83p | 3,351.83p | 3,385.34p | 8123 |
| 21/01/2022 | 3,445.00p | 3,475.35p | 3,415.00p | 3,385.34p | 281 |
| 20/01/2022 | 3,475.00p | 3,536.01p | 3,492.85p | 3,385.34p | 1699 |
| 19/01/2022 | 3,475.00p | 3,534.65p | 3,475.00p | 3,385.34p | 81 |
| 18/01/2022 | 3,525.00p | 3,525.00p | 3,500.00p | 3,385.34p | 4111 |
| 17/01/2022 | 3,520.00p | 3,610.38p | 3,571.47p | 3,385.34p | 21203 |
| 14/01/2022 | 3,520.00p | 3,496.84p | 3,496.84p | 3,385.34p | 0 |
| 13/01/2022 | 3,520.00p | 3,520.00p | 3,520.00p | 3,385.34p | 31 |
| 12/01/2022 | 3,385.34p | 3,385.34p | 3,385.34p | 3,385.34p | 8 |
| 10/01/2022 | 2,975.23p | 3,417.93p | 3,371.12p | 2,975.23p | 450 |
| 07/01/2022 | 2,975.23p | 3,449.21p | 3,449.21p | 2,975.23p | 20 |
| 06/01/2022 | 2,975.23p | 3,479.20p | 3,479.20p | 2,975.23p | 53 |
| 04/01/2022 | 3,569.00p | 3,569.00p | 3,550.00p | 2,975.23p | 2206 |
| 31/12/2021 | 3,305.00p | 3,303.44p | 3,303.44p | 2,975.23p | 0 |
| 30/12/2021 | 3,305.00p | 3,331.98p | 3,305.00p | 2,975.23p | 3609 |
| 29/12/2021 | 2,975.23p | 3,274.61p | 3,274.61p | 2,975.23p | 858 |
| 24/12/2021 | 2,975.23p | 2,975.23p | 2,975.23p | 2,975.23p | 0 |
| 23/12/2021 | 2,975.23p | 3,165.00p | 2,975.23p | 2,975.23p | 100 |
| 22/12/2021 | 2,975.23p | 3,148.73p | 2,975.23p | 2,975.23p | 158 |
| 21/12/2021 | 2,975.23p | 3,042.76p | 2,975.23p | 2,975.23p | 893 |
| 20/12/2021 | 2,975.23p | 3,045.70p | 2,975.23p | 2,975.23p | 1748 |
| 17/12/2021 | 2,975.23p | 3,021.59p | 2,975.23p | 2,975.23p | 672 |
| 16/12/2021 | 2,975.23p | 2,985.69p | 2,959.46p | 2,975.23p | 1576 |
| 15/12/2021 | 2,975.23p | 3,025.00p | 2,975.23p | 2,975.23p | 72000 |
| 14/12/2021 | 2,975.23p | 3,021.62p | 2,975.23p | 2,975.23p | 2117 |
| 13/12/2021 | 2,975.23p | 3,077.20p | 2,975.23p | 2,975.23p | 449 |
| 10/12/2021 | 2,975.23p | 3,200.74p | 2,975.23p | 2,975.23p | 73 |
| 09/12/2021 | 2,975.23p | 3,193.95p | 2,975.23p | 2,975.23p | 1799 |
| 08/12/2021 | 2,975.23p | 3,220.05p | 2,975.23p | 2,975.23p | 271 |
| 07/12/2021 | 2,975.23p | 3,275.00p | 2,975.23p | 2,975.23p | 1205 |
| 06/12/2021 | 2,975.23p | 3,350.00p | 2,975.23p | 2,975.23p | 46563 |
| 03/12/2021 | 2,975.23p | 3,069.19p | 2,975.23p | 2,975.23p | 1989 |
| 02/12/2021 | 2,975.23p | 3,070.00p | 2,975.23p | 2,975.23p | 4482 |
| 01/12/2021 | 2,975.23p | 3,071.69p | 2,975.23p | 2,975.23p | 7201 |
| 30/11/2021 | 2,975.23p | 3,175.89p | 2,975.23p | 2,975.23p | 19079 |
| 29/11/2021 | 2,975.23p | 3,170.00p | 2,975.23p | 2,975.23p | 7412 |
| 26/11/2021 | 2,975.23p | 3,125.15p | 2,975.23p | 2,975.23p | 14121 |
| 25/11/2021 | 2,975.23p | 3,300.00p | 2,975.23p | 2,975.23p | 10633 |
| 24/11/2021 | 2,975.23p | 3,000.00p | 2,904.75p | 2,975.23p | 3137 |
| 23/11/2021 | 2,975.23p | 2,975.23p | 2,895.00p | 2,975.23p | 2119 |
| 22/11/2021 | 2,975.23p | 3,012.36p | 2,975.23p | 2,975.23p | 541 |
| 19/11/2021 | 2,975.23p | 2,985.11p | 2,820.00p | 2,975.23p | 247263 |
| 18/11/2021 | 2,975.23p | 3,145.00p | 2,820.00p | 2,975.23p | 93335 |
| 17/11/2021 | 2,975.23p | 3,150.00p | 2,820.00p | 2,975.23p | 434342 |
| 16/11/2021 | 2,975.23p | 2,975.23p | 2,850.00p | 2,975.23p | 1933 |
| 15/11/2021 | 0.00p | 2,975.23p | 2,975.23p | 2,975.23p | 0 |
| 12/11/2021 | 0.00p | 2,975.23p | 2,975.23p | 2,975.23p | 1889 |
*Close Price adjusted for both dividends and splits