BMO Capital & Income Investment Trust (BCI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. BMO Capital & Income Investment Trust

Date Open High Low Close* Volume
27/02/2020 334.00p 334.00p 324.00p 324.00p 17370
26/02/2020 341.00p 341.00p 333.00p 340.00p 91015
25/02/2020 344.00p 345.84p 341.00p 342.50p 22656
24/02/2020 348.00p 350.00p 343.00p 345.50p 165470
21/02/2020 356.00p 357.40p 355.63p 356.00p 19715
20/02/2020 357.00p 357.00p 354.17p 355.50p 65794
19/02/2020 355.00p 356.40p 353.00p 354.50p 18886
18/02/2020 355.00p 355.33p 353.50p 353.50p 17731
17/02/2020 355.00p 358.00p 354.72p 355.00p 66508
14/02/2020 357.00p 354.79p 352.00p 353.00p 31112
13/02/2020 357.00p 357.00p 351.54p 352.50p 86949
12/02/2020 358.00p 358.00p 355.00p 355.00p 17081
11/02/2020 353.00p 356.00p 352.97p 356.00p 61260
10/02/2020 354.00p 355.00p 350.50p 350.50p 112477
07/02/2020 352.00p 355.40p 351.00p 351.00p 4488
06/02/2020 352.00p 355.00p 351.40p 352.50p 6096
05/02/2020 352.00p 353.00p 350.20p 353.00p 20741
04/02/2020 353.00p 353.67p 350.50p 350.50p 12387
03/02/2020 351.00p 350.05p 346.00p 348.00p 22586
31/01/2020 351.00p 352.00p 348.00p 349.00p 30710
30/01/2020 355.00p 355.00p 349.12p 350.00p 6963
29/01/2020 354.00p 355.00p 352.78p 355.00p 23474
28/01/2020 350.00p 353.00p 349.63p 351.00p 70299
27/01/2020 351.00p 353.00p 349.00p 350.00p 14430
24/01/2020 354.00p 357.00p 352.67p 354.50p 69076
23/01/2020 355.00p 354.00p 350.00p 350.00p 34690
22/01/2020 355.00p 355.00p 350.00p 355.00p 13131
21/01/2020 352.00p 356.00p 350.65p 352.00p 12306
20/01/2020 358.00p 358.00p 355.15p 357.00p 11972
17/01/2020 357.00p 358.00p 352.00p 358.00p 8175
16/01/2020 355.00p 357.00p 352.00p 352.00p 25849
15/01/2020 355.00p 356.53p 353.00p 355.00p 18520
14/01/2020 357.00p 357.00p 351.00p 355.00p 15960
13/01/2020 357.00p 357.00p 352.00p 353.50p 34241
10/01/2020 352.00p 357.00p 352.00p 353.00p 27284
09/01/2020 351.00p 356.70p 351.00p 353.00p 130373
08/01/2020 350.00p 353.94p 350.00p 351.00p 23109
07/01/2020 353.00p 357.34p 352.00p 352.00p 79969
06/01/2020 354.00p 355.00p 352.00p 354.00p 25028
03/01/2020 354.00p 355.80p 351.90p 352.00p 39045
02/01/2020 355.00p 357.60p 353.40p 354.50p 59585
31/12/2019 355.00p 355.70p 354.50p 354.50p 16541
30/12/2019 354.00p 358.00p 354.00p 356.00p 33387
27/12/2019 356.00p 356.40p 352.00p 354.00p 16327
24/12/2019 354.00p 356.00p 352.78p 355.00p 16523
23/12/2019 349.00p 354.00p 346.04p 354.00p 18944
20/12/2019 344.00p 349.00p 342.52p 349.00p 31825
19/12/2019 344.00p 344.00p 341.66p 343.50p 16104
18/12/2019 341.00p 343.00p 339.52p 342.00p 17770
17/12/2019 342.00p 342.00p 340.00p 340.50p 20747
16/12/2019 339.00p 342.00p 335.77p 341.00p 88302
13/12/2019 335.00p 337.00p 332.00p 332.00p 49626
12/12/2019 327.00p 328.90p 325.00p 328.50p 24423
11/12/2019 330.00p 331.00p 326.80p 331.00p 43450
10/12/2019 327.00p 330.00p 327.00p 327.50p 39691
09/12/2019 330.00p 329.40p 328.50p 328.50p 169839
06/12/2019 330.00p 329.00p 326.45p 328.00p 16667
05/12/2019 330.00p 330.00p 326.00p 327.50p 10560
04/12/2019 329.00p 329.60p 326.00p 328.00p 14676
03/12/2019 329.00p 333.55p 328.00p 329.00p 31446
02/12/2019 332.00p 334.00p 332.00p 332.00p 7863
29/11/2019 332.00p 334.00p 331.38p 332.50p 16811
28/11/2019 331.00p 332.00p 330.00p 331.50p 16689
27/11/2019 332.00p 332.00p 330.00p 331.00p 18176
26/11/2019 332.00p 332.00p 329.00p 331.00p 79958
25/11/2019 330.00p 330.68p 329.34p 330.50p 47423
22/11/2019 329.00p 329.00p 327.58p 329.00p 38044
21/11/2019 329.00p 328.00p 326.03p 328.00p 58093
20/11/2019 329.00p 330.00p 325.00p 328.00p 79246
19/11/2019 325.00p 327.50p 326.03p 327.50p 40659
18/11/2019 325.00p 327.00p 325.00p 327.00p 18980
15/11/2019 325.00p 328.00p 325.72p 327.00p 3770
14/11/2019 325.00p 327.00p 325.00p 325.00p 26249
13/11/2019 327.00p 328.00p 325.00p 325.00p 10593
12/11/2019 328.00p 328.50p 325.36p 328.50p 14539
11/11/2019 325.75p 325.87p 323.00p 325.00p 21429
08/11/2019 326.00p 329.00p 325.00p 328.00p 106507
07/11/2019 325.04p 328.00p 325.04p 327.50p 10900
06/11/2019 326.00p 329.00p 324.00p 326.00p 9387
05/11/2019 326.00p 327.50p 326.00p 326.00p 49521
04/11/2019 328.00p 329.00p 325.00p 329.00p 21500
01/11/2019 326.00p 328.00p 324.20p 328.00p 22428
31/10/2019 324.00p 326.00p 323.00p 323.00p 24320
30/10/2019 324.00p 324.90p 322.00p 322.00p 5559
29/10/2019 323.99p 326.00p 323.99p 325.00p 10829
28/10/2019 322.00p 325.50p 322.00p 325.50p 13189
25/10/2019 326.00p 326.60p 322.00p 325.00p 99648
24/10/2019 325.00p 329.00p 324.00p 329.00p 99827
23/10/2019 325.68p 327.00p 325.68p 327.00p 785
22/10/2019 325.68p 328.00p 325.68p 327.00p 4703
21/10/2019 326.97p 327.00p 324.45p 325.50p 63638
18/10/2019 324.00p 327.00p 322.00p 322.00p 19461
17/10/2019 324.00p 327.00p 323.68p 325.50p 16218
16/10/2019 323.00p 327.00p 323.00p 327.00p 21458
15/10/2019 323.00p 334.00p 319.60p 325.50p 61318
14/10/2019 321.00p 321.00p 318.00p 318.00p 6217
11/10/2019 319.00p 320.00p 315.75p 318.00p 36710
10/10/2019 317.00p 317.37p 315.00p 317.00p 28275
09/10/2019 319.00p 319.00p 315.33p 319.00p 39058
08/10/2019 318.00p 320.00p 316.00p 318.00p 107134
07/10/2019 320.00p 320.00p 316.44p 320.00p 71763
04/10/2019 318.00p 320.00p 316.00p 318.50p 90390
03/10/2019 320.00p 320.00p 314.06p 316.00p 41807
02/10/2019 322.00p 327.38p 320.48p 320.50p 17057
01/10/2019 326.00p 329.00p 324.48p 328.00p 597417
30/09/2019 323.00p 325.00p 321.96p 325.00p 74062
27/09/2019 323.00p 323.00p 320.00p 323.00p 20103
26/09/2019 318.00p 322.00p 318.00p 322.00p 2900
25/09/2019 320.00p 322.00p 316.00p 316.50p 18005
24/09/2019 321.00p 324.00p 320.78p 324.00p 46107
23/09/2019 322.00p 322.00p 318.00p 322.00p 19458
20/09/2019 319.00p 323.00p 317.00p 323.00p 16850
19/09/2019 320.00p 320.00p 317.00p 320.00p 39097
18/09/2019 317.00p 320.00p 316.50p 320.00p 15784
17/09/2019 317.00p 319.00p 312.00p 317.00p 32762
16/09/2019 318.00p 319.00p 314.05p 319.00p 23462
13/09/2019 316.20p 316.50p 314.00p 316.50p 11440
12/09/2019 318.00p 318.00p 315.50p 315.50p 2779
11/09/2019 314.92p 316.00p 314.92p 316.00p 19952
10/09/2019 311.00p 312.80p 311.00p 312.50p 21121
09/09/2019 311.00p 311.50p 310.00p 311.50p 225047
06/09/2019 311.40p 312.00p 309.00p 312.00p 15246
05/09/2019 315.00p 316.44p 309.00p 309.00p 27330
04/09/2019 314.00p 316.00p 313.00p 316.00p 5037
03/09/2019 311.00p 312.77p 311.00p 312.00p 41420
02/09/2019 310.00p 315.00p 308.00p 311.00p 13403
30/08/2019 306.00p 308.36p 305.65p 306.00p 32229
29/08/2019 306.00p 308.36p 306.00p 306.00p 15132
28/08/2019 306.00p 308.00p 305.00p 305.00p 28737
27/08/2019 306.36p 307.00p 304.00p 307.00p 9561
23/08/2019 304.00p 307.00p 303.00p 305.50p 15450
22/08/2019 306.00p 308.00p 303.00p 305.50p 47396
21/08/2019 308.56p 308.56p 305.00p 308.00p 9635
20/08/2019 310.00p 310.00p 306.00p 306.00p 7480
19/08/2019 304.00p 308.11p 302.44p 307.00p 24407
16/08/2019 300.00p 304.00p 300.00p 301.00p 15434
15/08/2019 296.00p 299.84p 291.84p 299.50p 34911
14/08/2019 311.00p 311.00p 299.00p 301.00p 29544
13/08/2019 313.00p 315.41p 307.00p 310.00p 102409
12/08/2019 320.00p 321.44p 317.00p 319.00p 22035
09/08/2019 320.88p 320.92p 320.50p 320.50p 34166
08/08/2019 322.00p 322.00p 319.00p 322.00p 135040
07/08/2019 320.00p 322.00p 318.00p 322.00p 12158
06/08/2019 323.00p 323.00p 317.28p 320.00p 62652
05/08/2019 321.00p 323.00p 318.00p 320.00p 51449
02/08/2019 328.00p 328.00p 324.00p 325.50p 24213
01/08/2019 330.00p 332.96p 328.00p 330.50p 29815
31/07/2019 331.00p 334.00p 330.00p 332.50p 49664
30/07/2019 335.00p 335.16p 332.00p 333.50p 21144
29/07/2019 332.16p 335.56p 330.24p 334.50p 44354
26/07/2019 330.20p 332.16p 330.00p 331.00p 11981
25/07/2019 329.00p 332.16p 329.00p 331.00p 16810
24/07/2019 329.00p 330.50p 328.00p 330.50p 24631
23/07/2019 334.00p 334.00p 329.00p 334.00p 32115
22/07/2019 329.00p 331.45p 329.00p 331.00p 58235
19/07/2019 331.00p 331.00p 329.00p 331.00p 27649
18/07/2019 331.00p 332.00p 330.00p 330.50p 64225
17/07/2019 331.00p 334.95p 331.00p 332.50p 11883
16/07/2019 336.00p 336.00p 330.46p 336.00p 22740
15/07/2019 331.00p 333.45p 331.00p 332.50p 20201
12/07/2019 336.00p 336.00p 331.00p 331.00p 35915
11/07/2019 332.00p 333.50p 332.00p 333.50p 3407
10/07/2019 332.00p 336.00p 332.00p 336.00p 20713
09/07/2019 336.00p 336.00p 332.00p 336.00p 31576
08/07/2019 332.00p 336.00p 331.01p 334.00p 126340
05/07/2019 332.00p 337.00p 329.00p 337.00p 7916
04/07/2019 334.00p 334.00p 329.05p 331.50p 25086
03/07/2019 334.00p 337.00p 331.00p 332.50p 136005
02/07/2019 337.00p 337.00p 334.84p 337.00p 126890
01/07/2019 330.00p 336.00p 324.88p 334.50p 126040
28/06/2019 326.00p 327.50p 323.44p 324.00p 99461
27/06/2019 321.00p 326.00p 319.00p 326.00p 22607
26/06/2019 321.00p 326.00p 321.00p 323.50p 23852
25/06/2019 325.00p 325.00p 321.88p 325.00p 24267
24/06/2019 321.00p 325.22p 321.00p 321.00p 7382
21/06/2019 326.00p 326.00p 321.08p 326.00p 35487
20/06/2019 323.60p 323.60p 321.08p 322.50p 33186
19/06/2019 320.00p 325.00p 319.00p 321.50p 31425
18/06/2019 325.00p 325.00p 319.29p 325.00p 78574
17/06/2019 323.00p 324.00p 318.00p 319.00p 24322
14/06/2019 323.00p 323.00p 320.50p 320.50p 29231
13/06/2019 322.00p 323.00p 318.00p 323.00p 13277
12/06/2019 322.00p 322.00p 318.86p 320.00p 70352
11/06/2019 320.08p 324.00p 319.50p 321.50p 92277
10/06/2019 321.00p 323.00p 316.00p 321.50p 128682
07/06/2019 319.00p 320.00p 314.00p 317.50p 87154
06/06/2019 315.06p 319.00p 315.06p 317.00p 8852
05/06/2019 320.00p 322.00p 319.00p 319.00p 13038
04/06/2019 317.27p 319.00p 317.27p 319.00p 89314
03/06/2019 317.63p 319.12p 317.05p 319.00p 5615
31/05/2019 322.00p 322.00p 317.00p 317.00p 27708
30/05/2019 322.00p 322.00p 317.00p 322.00p 21424
29/05/2019 321.00p 321.00p 317.05p 321.00p 9324
28/05/2019 315.00p 320.41p 315.00p 320.00p 25843
24/05/2019 320.00p 320.00p 315.50p 320.00p 29895
23/05/2019 319.00p 319.00p 316.00p 317.00p 26658
22/05/2019 317.00p 322.00p 317.00p 320.50p 26914
21/05/2019 317.00p 319.00p 317.00p 319.00p 30124
20/05/2019 319.00p 323.00p 316.00p 319.00p 30474
17/05/2019 325.00p 325.00p 319.25p 322.00p 18568

*Close Price adjusted for both dividends and splits