BMO Global Smaller Companies (BGSC) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. BMO Global Smaller Companies

Date Open High Low Close* Volume
21/09/2017 129.60p 130.10p 129.60p 129.70p 57800
20/09/2017 129.60p 131.80p 129.60p 130.55p 79970
19/09/2017 131.40p 131.60p 130.60p 130.60p 20340
18/09/2017 129.60p 131.50p 129.60p 130.60p 33580
15/09/2017 130.60p 130.60p 127.50p 127.50p 237950
14/09/2017 130.60p 132.00p 130.60p 131.50p 57250
13/09/2017 132.40p 132.40p 131.25p 131.25p 1780
12/09/2017 132.00p 132.30p 130.90p 131.00p 224010
11/09/2017 132.40p 132.40p 131.00p 131.35p 14800
08/09/2017 131.80p 131.80p 130.70p 131.60p 239720
07/09/2017 133.10p 133.10p 131.80p 132.30p 40280
06/09/2017 132.00p 132.90p 132.00p 132.70p 48780
05/09/2017 133.00p 133.00p 132.10p 132.65p 11160
04/09/2017 132.10p 133.10p 132.10p 132.90p 53110
01/09/2017 132.00p 133.90p 132.00p 133.60p 93840
31/08/2017 132.80p 133.40p 132.80p 132.80p 97900
30/08/2017 132.50p 132.50p 131.80p 132.15p 46780
29/08/2017 133.00p 133.00p 132.80p 132.80p 7570
25/08/2017 131.50p 132.90p 131.40p 132.20p 96850
24/08/2017 131.30p 132.50p 131.20p 131.70p 72280
23/08/2017 132.00p 132.00p 131.30p 131.80p 45300
22/08/2017 132.30p 132.00p 131.30p 132.00p 77690
21/08/2017 132.30p 132.30p 131.00p 131.30p 21530
18/08/2017 130.00p 132.40p 130.00p 130.90p 104930
17/08/2017 132.50p 133.70p 131.50p 131.50p 127500
16/08/2017 132.90p 133.40p 132.60p 133.40p 72060
15/08/2017 132.20p 133.70p 131.70p 133.00p 83360
14/08/2017 131.30p 132.40p 131.00p 132.00p 23120
11/08/2017 133.00p 133.00p 131.00p 131.45p 104070
10/08/2017 132.40p 132.40p 132.00p 132.00p 34210
09/08/2017 133.20p 133.70p 133.10p 133.50p 46270
08/08/2017 134.70p 134.70p 133.20p 133.20p 1900
07/08/2017 132.50p 133.60p 132.20p 133.60p 85080
04/08/2017 132.50p 132.50p 131.65p 131.65p 39670
03/08/2017 132.00p 132.10p 131.00p 132.10p 14160
02/08/2017 132.40p 132.40p 131.20p 131.20p 60140
01/08/2017 132.00p 132.00p 131.25p 131.25p 4480
31/07/2017 131.50p 132.50p 130.60p 130.60p 73550
28/07/2017 131.50p 131.50p 130.75p 130.75p 2440
27/07/2017 132.10p 132.40p 130.80p 130.80p 35160
26/07/2017 132.50p 132.50p 130.60p 131.00p 96410
25/07/2017 131.70p 131.70p 131.70p 131.70p 8980
24/07/2017 130.00p 131.10p 130.00p 131.00p 231450
21/07/2017 131.30p 131.30p 131.30p 131.30p 10
20/07/2017 131.00p 132.00p 130.10p 131.20p 66320
19/07/2017 130.10p 131.35p 130.10p 131.35p 257700
18/07/2017 130.10p 130.30p 130.10p 130.10p 55890
17/07/2017 131.40p 131.40p 130.75p 130.75p 51940
14/07/2017 131.20p 130.70p 130.30p 130.70p 145370
13/07/2017 131.20p 131.60p 130.30p 130.30p 54050
12/07/2017 132.00p 132.00p 131.80p 131.90p 71890
11/07/2017 131.50p 131.80p 130.10p 130.10p 44840
10/07/2017 131.00p 131.70p 130.50p 131.70p 7620
07/07/2017 129.40p 130.25p 129.40p 130.25p 129810
06/07/2017 129.50p 130.30p 128.10p 128.10p 59420
05/07/2017 130.00p 130.00p 129.60p 129.90p 93240
04/07/2017 130.00p 130.00p 129.00p 129.00p 28920
03/07/2017 128.50p 131.50p 128.50p 131.50p 80930
30/06/2017 131.40p 131.40p 129.10p 129.10p 13630
29/06/2017 132.30p 132.30p 130.20p 131.60p 36830
28/06/2017 131.50p 132.70p 130.00p 130.00p 48710
27/06/2017 132.00p 133.10p 131.50p 133.10p 5940
26/06/2017 133.50p 133.50p 132.35p 132.35p 37060
23/06/2017 132.60p 132.60p 131.60p 132.00p 65130
22/06/2017 133.00p 133.00p 132.40p 132.40p 15340
21/06/2017 133.30p 133.80p 133.30p 133.80p 88670
20/06/2017 133.80p 135.30p 133.50p 134.05p 66170
19/06/2017 133.50p 133.50p 132.65p 132.65p 9570
16/06/2017 133.80p 133.80p 130.60p 130.60p 286240
15/06/2017 132.90p 133.90p 131.13p 133.40p 147240
14/06/2017 131.00p 133.90p 131.00p 132.80p 176600
13/06/2017 133.90p 133.93p 131.23p 133.20p 203020
12/06/2017 133.90p 133.90p 130.90p 132.10p 311620
09/06/2017 130.50p 134.00p 130.50p 133.40p 302200
08/06/2017 131.50p 131.50p 130.00p 130.70p 203070
07/06/2017 131.40p 131.70p 130.00p 130.30p 182680
06/06/2017 131.40p 131.40p 129.50p 130.60p 175050
05/06/2017 130.00p 131.50p 129.44p 131.30p 346590
02/06/2017 130.50p 131.60p 128.93p 131.20p 235660
01/06/2017 130.70p 130.80p 127.76p 129.30p 239820
31/05/2017 130.70p 130.70p 128.50p 128.80p 172810
30/05/2017 130.40p 130.40p 128.05p 129.60p 266690
26/05/2017 129.70p 130.80p 128.16p 130.30p 254500
25/05/2017 129.60p 129.60p 128.33p 129.00p 164180
24/05/2017 128.80p 129.41p 127.70p 128.80p 212190
23/05/2017 129.50p 129.50p 128.10p 128.80p 183620
22/05/2017 128.10p 129.20p 127.00p 129.20p 293660
19/05/2017 127.30p 128.88p 126.00p 128.35p 174050
18/05/2017 128.30p 129.03p 126.30p 128.10p 356270
17/05/2017 130.90p 130.90p 128.02p 129.00p 395160
16/05/2017 131.00p 131.00p 129.50p 130.80p 398290
15/05/2017 130.50p 131.00p 128.35p 130.60p 269460
12/05/2017 130.40p 130.50p 128.20p 130.00p 244120
11/05/2017 130.10p 130.10p 129.18p 129.40p 146960
10/05/2017 130.20p 130.40p 128.52p 129.50p 316820
09/05/2017 129.40p 130.30p 128.85p 129.70p 373100
08/05/2017 130.00p 130.00p 128.51p 129.00p 166840
05/05/2017 129.20p 129.70p 128.40p 129.40p 211060
04/05/2017 130.00p 130.00p 128.50p 128.50p 149150
03/05/2017 129.90p 129.90p 128.01p 128.35p 153130
02/05/2017 129.50p 129.55p 127.03p 128.50p 357130
28/04/2017 129.18p 129.19p 126.62p 127.30p 226010
27/04/2017 129.90p 129.90p 126.80p 126.80p 131850
26/04/2017 129.70p 130.00p 127.60p 129.90p 320370
25/04/2017 127.00p 129.50p 127.00p 129.00p 212230
24/04/2017 128.50p 128.60p 126.37p 127.30p 225390
21/04/2017 126.20p 127.50p 125.90p 126.05p 292810
20/04/2017 127.50p 127.50p 124.10p 125.40p 413910
19/04/2017 126.90p 126.90p 125.00p 126.00p 278960
18/04/2017 127.30p 128.40p 126.50p 126.50p 366060
13/04/2017 127.80p 128.85p 126.80p 127.20p 305850
12/04/2017 128.00p 128.82p 126.74p 127.80p 281270
11/04/2017 127.90p 127.90p 124.84p 127.50p 556780
10/04/2017 127.90p 127.93p 125.91p 126.25p 318870
07/04/2017 126.90p 127.49p 125.30p 125.30p 210590
06/04/2017 126.50p 127.00p 124.60p 125.90p 422270
05/04/2017 126.20p 127.50p 126.10p 126.30p 489710
04/04/2017 125.30p 127.00p 125.00p 126.20p 418250
03/04/2017 126.50p 128.15p 125.00p 126.20p 467920
31/03/2017 126.50p 128.30p 125.36p 127.90p 314480
30/03/2017 127.90p 128.50p 124.68p 126.10p 322140
29/03/2017 127.30p 127.48p 125.50p 126.50p 209640
28/03/2017 125.00p 126.30p 124.50p 125.90p 214410
27/03/2017 126.50p 126.50p 123.40p 125.00p 472980
24/03/2017 125.50p 127.68p 125.50p 126.25p 174240
23/03/2017 126.00p 127.64p 125.00p 125.60p 300620
22/03/2017 126.00p 126.95p 123.76p 126.20p 427720
21/03/2017 128.50p 128.90p 126.93p 127.15p 284360
20/03/2017 128.90p 128.98p 127.64p 128.30p 328740
17/03/2017 128.90p 129.37p 127.08p 128.90p 138480
16/03/2017 129.00p 129.00p 128.00p 128.50p 135550
15/03/2017 128.00p 128.97p 127.00p 128.80p 259070
14/03/2017 128.00p 128.78p 127.02p 128.40p 323130
13/03/2017 127.80p 129.00p 127.00p 128.00p 236490
10/03/2017 127.60p 128.20p 127.02p 128.00p 279580
09/03/2017 127.50p 128.73p 127.50p 128.25p 129640
08/03/2017 128.00p 128.89p 127.00p 128.40p 236500
07/03/2017 127.30p 128.60p 127.00p 127.30p 292020
06/03/2017 127.60p 128.68p 127.00p 127.30p 425520
03/03/2017 127.00p 128.80p 127.00p 127.90p 289340
02/03/2017 128.00p 128.64p 126.60p 128.10p 185240
01/03/2017 127.40p 127.40p 125.61p 127.30p 132370
28/02/2017 125.80p 126.74p 125.20p 125.80p 238270
27/02/2017 125.70p 126.81p 125.30p 126.60p 200060
24/02/2017 126.30p 126.30p 125.60p 126.30p 146950
23/02/2017 125.70p 127.60p 125.22p 126.00p 197020
22/02/2017 125.90p 126.75p 125.90p 126.40p 127520
21/02/2017 126.90p 126.90p 125.50p 126.90p 172210
20/02/2017 126.80p 127.00p 125.50p 126.80p 169710
17/02/2017 125.20p 126.90p 124.10p 126.00p 190370
16/02/2017 126.70p 127.00p 124.50p 125.80p 168760
15/02/2017 126.40p 126.80p 125.20p 126.50p 215510
14/02/2017 126.00p 126.00p 124.00p 126.00p 221160
13/02/2017 126.00p 126.00p 123.00p 126.00p 225640
10/02/2017 125.00p 125.40p 123.42p 124.90p 199140
09/02/2017 123.50p 124.50p 123.00p 124.00p 265530
08/02/2017 123.40p 124.20p 123.00p 123.50p 195190
07/02/2017 123.10p 124.70p 123.05p 124.00p 107030
06/02/2017 123.50p 124.80p 122.50p 123.85p 142220
03/02/2017 121.70p 124.00p 121.00p 123.90p 208730
02/02/2017 124.20p 124.20p 122.00p 123.15p 337700
01/02/2017 122.90p 124.00p 122.50p 123.45p 252700
31/01/2017 123.00p 123.90p 122.00p 122.20p 220820
30/01/2017 122.60p 123.50p 121.50p 122.70p 277110
27/01/2017 122.00p 124.60p 121.56p 123.50p 257800
26/01/2017 123.40p 124.10p 122.47p 123.80p 193530
25/01/2017 123.00p 123.70p 122.80p 123.50p 197630
24/01/2017 122.50p 123.90p 122.10p 122.70p 249450
23/01/2017 122.50p 123.15p 122.10p 122.50p 399360
20/01/2017 124.50p 124.50p 122.50p 122.70p 182530
19/01/2017 122.40p 123.89p 122.00p 122.80p 226670
18/01/2017 124.00p 124.01p 123.00p 123.00p 304660
17/01/2017 124.30p 126.00p 122.80p 123.70p 240020
16/01/2017 126.00p 126.00p 123.82p 125.10p 308520
13/01/2017 124.20p 125.00p 123.71p 124.40p 651130
12/01/2017 124.80p 125.10p 123.60p 125.10p 280490
11/01/2017 124.50p 126.00p 124.02p 125.70p 182350
10/01/2017 124.90p 126.00p 124.70p 125.45p 423570
09/01/2017 126.00p 126.30p 124.00p 126.30p 365100
06/01/2017 125.50p 125.50p 124.52p 125.15p 194270
05/01/2017 125.00p 125.00p 124.00p 125.00p 264530
04/01/2017 125.50p 125.50p 124.32p 125.40p 270600
03/01/2017 125.00p 125.00p 124.12p 124.90p 328540
30/12/2016 123.50p 124.90p 123.50p 123.85p 73850
29/12/2016 123.40p 124.90p 123.40p 123.40p 212300
28/12/2016 124.50p 124.90p 123.00p 123.75p 163210
23/12/2016 122.10p 124.40p 122.08p 122.10p 103560
22/12/2016 122.30p 124.40p 122.03p 122.30p 171700
21/12/2016 124.00p 124.06p 121.10p 122.50p 114660
20/12/2016 122.50p 123.90p 122.50p 123.20p 238380
19/12/2016 122.90p 122.90p 120.60p 122.10p 219200
16/12/2016 122.50p 122.90p 120.60p 120.90p 283620
15/12/2016 122.00p 122.50p 120.20p 121.50p 301440
14/12/2016 122.00p 122.00p 120.00p 120.00p 103310
13/12/2016 121.50p 121.90p 120.00p 120.00p 323290
12/12/2016 119.50p 121.45p 119.50p 120.40p 179490
09/12/2016 119.60p 121.00p 119.20p 120.00p 210450
08/12/2016 120.30p 120.30p 119.40p 120.30p 143680
07/12/2016 120.60p 120.60p 118.13p 119.65p 158140
06/12/2016 120.40p 121.00p 117.70p 117.80p 124190

*Close Price adjusted for both dividends and splits