BMO Managed Portfolio Trust Inc Shs (BMPI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. BMO Managed Portfolio Trust Inc Shs

Date Open High Low Close* Volume
01/08/2014 118.00p 119.40p 117.25p 118.00p 0
31/07/2014 117.25p 119.40p 117.25p 118.00p 24930
30/07/2014 119.25p 119.25p 117.25p 117.25p 24414
29/07/2014 119.25p 119.25p 118.00p 119.25p 18562
28/07/2014 119.25p 120.50p 119.25p 119.25p 6557
25/07/2014 119.25p 119.25p 118.00p 119.25p 0
24/07/2014 119.25p 119.25p 118.00p 119.25p 2784
23/07/2014 119.25p 120.40p 119.25p 119.25p 3636
22/07/2014 119.25p 119.25p 118.00p 119.25p 17384
21/07/2014 119.25p 120.30p 118.00p 119.25p 23930
18/07/2014 119.50p 119.50p 118.00p 119.25p 34755
17/07/2014 119.50p 121.00p 119.50p 119.50p 15092
16/07/2014 119.50p 119.50p 118.00p 119.50p 30089
15/07/2014 120.50p 121.89p 119.12p 119.50p 16064
14/07/2014 120.50p 121.79p 119.00p 120.50p 47726
11/07/2014 120.50p 121.79p 119.00p 120.50p 6718
10/07/2014 120.50p 122.00p 120.50p 120.50p 9391
09/07/2014 121.00p 121.79p 120.00p 121.00p 7950
08/07/2014 121.50p 123.00p 120.00p 121.00p 73228
07/07/2014 122.00p 123.00p 121.50p 122.00p 44986
04/07/2014 122.00p 123.00p 121.11p 122.00p 9160
03/07/2014 119.50p 121.00p 119.50p 120.50p 18042
02/07/2014 119.50p 121.00p 118.00p 119.50p 41124
01/07/2014 119.50p 120.78p 118.00p 119.50p 22926
30/06/2014 119.50p 121.00p 119.50p 119.50p 246
27/06/2014 119.50p 121.00p 119.50p 119.50p 2509
26/06/2014 120.00p 120.78p 119.00p 119.50p 14793
25/06/2014 120.50p 120.78p 119.00p 120.00p 27996
24/06/2014 120.50p 120.50p 119.00p 120.50p 3046
23/06/2014 121.00p 122.00p 120.50p 120.50p 750
20/06/2014 121.00p 122.00p 121.00p 121.00p 819
19/06/2014 121.00p 122.00p 120.12p 121.00p 7014
18/06/2014 121.00p 122.00p 120.42p 121.00p 2756
17/06/2014 121.50p 121.50p 120.00p 121.50p 16897
16/06/2014 121.50p 123.00p 121.50p 121.50p 13327
13/06/2014 122.25p 122.25p 121.00p 121.50p 6802
12/06/2014 122.50p 122.50p 121.00p 122.25p 17954
11/06/2014 123.00p 124.00p 122.50p 122.50p 37389
10/06/2014 123.00p 124.00p 122.62p 123.00p 12792
09/06/2014 122.75p 124.00p 122.75p 123.00p 31609
06/06/2014 122.50p 124.00p 122.12p 122.75p 20227
05/06/2014 122.50p 122.50p 121.00p 122.50p 225
04/06/2014 122.50p 124.00p 121.00p 122.50p 7709
03/06/2014 122.50p 123.85p 121.00p 122.50p 9048
02/06/2014 122.50p 122.50p 121.00p 122.50p 13434
30/05/2014 122.00p 123.00p 121.62p 122.00p 17154
29/05/2014 121.50p 123.00p 121.00p 122.00p 34105
28/05/2014 120.50p 122.00p 120.50p 121.00p 3885
27/05/2014 120.50p 120.50p 119.00p 120.50p 1886
23/05/2014 120.50p 122.00p 119.61p 120.50p 2874
22/05/2014 120.50p 122.00p 120.50p 120.50p 10771
21/05/2014 120.50p 120.50p 119.00p 120.50p 67
20/05/2014 120.75p 122.00p 119.61p 120.50p 7928
19/05/2014 120.75p 121.81p 119.00p 120.50p 28439
16/05/2014 120.75p 122.00p 120.75p 120.75p 4752
15/05/2014 120.75p 122.00p 120.11p 120.75p 5303
14/05/2014 120.75p 122.00p 119.50p 120.75p 4455
13/05/2014 120.50p 121.50p 120.00p 120.75p 23943
12/05/2014 120.00p 121.30p 118.50p 120.00p 26573
09/05/2014 120.25p 121.50p 119.00p 120.00p 77438
08/05/2014 120.25p 121.33p 119.00p 120.25p 25683
07/05/2014 120.50p 121.35p 119.00p 120.25p 32375
06/05/2014 120.25p 121.50p 120.25p 120.25p 25613
02/05/2014 120.25p 121.50p 119.50p 120.25p 37486
01/05/2014 120.25p 121.50p 120.25p 120.25p 3122
30/04/2014 120.25p 121.50p 120.25p 120.25p 25995
29/04/2014 119.25p 120.25p 118.60p 120.25p 52313
28/04/2014 119.50p 121.00p 118.26p 119.50p 21518
25/04/2014 119.00p 121.00p 119.00p 119.50p 3275
24/04/2014 119.00p 119.00p 118.00p 119.00p 42243
23/04/2014 119.00p 120.00p 117.26p 118.50p 23698
22/04/2014 119.00p 120.00p 118.00p 119.00p 41427
17/04/2014 119.00p 120.00p 119.00p 119.00p 2276
16/04/2014 119.00p 120.00p 118.10p 119.00p 33621
15/04/2014 119.00p 120.00p 119.00p 119.00p 12698
14/04/2014 119.00p 120.00p 118.10p 119.00p 15413
11/04/2014 119.00p 120.00p 119.00p 119.00p 33766
10/04/2014 119.50p 121.00p 119.50p 119.50p 3732
09/04/2014 119.50p 121.00p 119.50p 119.50p 14279
08/04/2014 121.00p 121.24p 119.25p 119.50p 35607
07/04/2014 121.50p 122.00p 121.00p 121.00p 53098
04/04/2014 120.75p 121.50p 120.75p 121.25p 19280
03/04/2014 119.25p 120.50p 119.25p 119.75p 20680
02/04/2014 119.50p 121.00p 118.36p 119.25p 6317
01/04/2014 120.50p 120.50p 119.50p 119.50p 10000
31/03/2014 119.00p 121.00p 118.50p 120.50p 13314
28/03/2014 119.50p 119.50p 117.00p 118.50p 42349
27/03/2014 120.00p 120.00p 119.36p 119.50p 19055
26/03/2014 118.75p 120.00p 118.75p 120.00p 3854
25/03/2014 117.75p 119.50p 117.75p 118.75p 9669
24/03/2014 118.00p 119.00p 117.75p 117.75p 10369
21/03/2014 118.00p 119.00p 118.00p 118.00p 19319
20/03/2014 118.50p 120.00p 118.50p 118.50p 3763
19/03/2014 118.50p 120.00p 118.50p 118.50p 28820
18/03/2014 119.00p 120.50p 119.00p 119.50p 24223
17/03/2014 119.00p 120.50p 117.60p 119.00p 42414
14/03/2014 119.25p 119.25p 117.50p 119.00p 34422
13/03/2014 119.50p 121.00p 119.25p 119.25p 13958
12/03/2014 121.50p 121.50p 119.50p 119.50p 14128
11/03/2014 121.50p 121.85p 121.00p 121.50p 9242
10/03/2014 121.50p 123.00p 121.00p 121.00p 37898
07/03/2014 122.25p 122.25p 121.50p 121.50p 39273
06/03/2014 120.50p 123.00p 120.50p 122.25p 3378
05/03/2014 120.50p 122.00p 120.50p 120.50p 19921
04/03/2014 120.00p 122.00p 120.00p 120.50p 10654
03/03/2014 120.00p 121.35p 118.50p 120.00p 19616
28/02/2014 121.50p 122.00p 118.62p 120.00p 8400
27/02/2014 121.50p 122.00p 121.50p 121.50p 10811
26/02/2014 121.50p 122.00p 121.10p 121.50p 15152
25/02/2014 122.00p 123.00p 121.10p 121.50p 18802
24/02/2014 123.00p 124.85p 121.10p 122.00p 15372
21/02/2014 123.00p 125.00p 121.50p 123.00p 39811
20/02/2014 123.00p 125.00p 123.00p 123.00p 5652
19/02/2014 122.00p 124.87p 121.10p 123.00p 42946
18/02/2014 121.50p 123.00p 121.50p 122.00p 11423
17/02/2014 120.50p 123.00p 120.50p 121.50p 15946
14/02/2014 120.50p 121.00p 120.00p 120.50p 35246
13/02/2014 121.50p 121.50p 120.50p 120.50p 162024
12/02/2014 120.50p 122.00p 120.50p 121.50p 64764
11/02/2014 120.00p 121.00p 118.00p 120.50p 49266
10/02/2014 116.50p 119.00p 116.00p 118.00p 39801
07/02/2014 116.00p 116.00p 114.00p 116.00p 24339
06/02/2014 116.00p 118.00p 116.00p 116.00p 10403
05/02/2014 116.00p 118.00p 116.00p 116.00p 17670
04/02/2014 120.50p 120.50p 114.48p 116.00p 23162
03/02/2014 120.00p 120.50p 118.00p 120.50p 10167
31/01/2014 120.00p 121.90p 118.30p 120.00p 63219
30/01/2014 116.00p 119.50p 115.00p 119.50p 30244
29/01/2014 114.50p 117.00p 113.42p 115.00p 48276
28/01/2014 114.00p 116.00p 114.00p 114.00p 12581
27/01/2014 114.50p 115.42p 112.00p 114.00p 2090
24/01/2014 115.50p 117.00p 113.00p 115.00p 26175
23/01/2014 116.00p 117.41p 114.00p 115.50p 5311
22/01/2014 116.00p 116.00p 114.00p 116.00p 20063
21/01/2014 116.00p 118.00p 116.00p 116.00p 3548
20/01/2014 116.50p 117.41p 114.00p 116.00p 21014
17/01/2014 117.50p 120.00p 116.50p 116.50p 9594
16/01/2014 117.50p 120.00p 117.50p 117.50p 6179
15/01/2014 117.50p 120.00p 116.01p 117.50p 9866
14/01/2014 117.25p 119.50p 115.00p 117.50p 8750
13/01/2014 118.50p 121.00p 118.25p 118.25p 7499
10/01/2014 119.50p 121.00p 116.50p 118.50p 27968
09/01/2014 119.50p 122.00p 119.50p 119.50p 47945
08/01/2014 120.50p 120.50p 117.00p 119.50p 124429
07/01/2014 120.50p 123.00p 118.50p 120.50p 8112
06/01/2014 120.50p 123.00p 118.00p 120.50p 34646
03/01/2014 118.50p 118.80p 117.00p 118.50p 42700
02/01/2014 117.50p 120.00p 117.50p 118.50p 10347
31/12/2013 117.50p 117.50p 115.00p 117.50p 576
30/12/2013 117.50p 117.50p 115.00p 117.50p 2755
27/12/2013 117.50p 117.50p 115.00p 117.50p 6236
24/12/2013 114.00p 117.81p 114.00p 117.00p 11741
23/12/2013 114.00p 114.84p 113.00p 114.00p 10484
20/12/2013 113.50p 116.00p 112.00p 114.00p 105609
19/12/2013 113.50p 115.50p 113.50p 113.50p 5323
18/12/2013 112.50p 114.00p 110.00p 113.50p 71008
17/12/2013 114.00p 116.87p 113.00p 114.00p 17192
16/12/2013 114.00p 114.50p 113.00p 114.00p 12275
13/12/2013 114.50p 114.50p 114.16p 114.50p 4347
12/12/2013 115.50p 115.50p 113.00p 114.50p 5463
11/12/2013 115.50p 118.00p 115.50p 115.50p 1611
10/12/2013 115.50p 116.23p 113.00p 115.50p 11902
09/12/2013 115.50p 118.00p 113.50p 115.50p 32228
06/12/2013 115.50p 118.00p 115.50p 115.50p 21758
05/12/2013 115.50p 118.00p 115.50p 115.50p 11315
04/12/2013 115.50p 116.30p 115.50p 115.50p 2668
03/12/2013 115.50p 116.40p 115.50p 115.50p 3122
02/12/2013 115.50p 116.50p 113.00p 115.50p 17540
29/11/2013 115.50p 117.50p 115.50p 115.50p 13552
28/11/2013 117.50p 117.50p 115.00p 115.50p 50384
27/11/2013 117.50p 119.00p 117.50p 117.50p 19010
26/11/2013 117.50p 117.50p 115.00p 117.50p 37125
25/11/2013 117.50p 120.00p 117.50p 117.50p 1211
22/11/2013 117.50p 117.50p 115.00p 117.50p 1312
21/11/2013 117.50p 120.00p 117.50p 117.50p 2679
20/11/2013 117.50p 120.00p 116.00p 117.50p 38235
19/11/2013 117.50p 117.50p 115.00p 117.50p 2512
18/11/2013 117.50p 120.00p 117.50p 117.50p 5290
15/11/2013 117.50p 120.00p 117.50p 117.50p 14319
14/11/2013 117.50p 120.00p 117.50p 117.50p 4949
13/11/2013 117.50p 120.00p 117.50p 117.50p 2459
12/11/2013 117.50p 117.50p 115.00p 117.50p 2859
11/11/2013 117.50p 120.00p 117.50p 117.50p 1508
08/11/2013 117.50p 120.00p 117.50p 117.50p 28112
07/11/2013 117.50p 119.89p 114.00p 117.50p 16390
06/11/2013 117.50p 120.00p 117.50p 117.50p 15042
05/11/2013 117.50p 119.89p 115.11p 117.50p 272
04/11/2013 117.50p 119.89p 117.50p 117.50p 27691
01/11/2013 117.50p 117.50p 115.00p 117.50p 29075
31/10/2013 117.50p 117.50p 115.00p 117.50p 11765
30/10/2013 117.50p 120.00p 115.51p 117.50p 10707
29/10/2013 117.50p 120.00p 117.50p 117.50p 55324
28/10/2013 117.50p 120.00p 115.11p 117.50p 21405
25/10/2013 117.50p 117.50p 115.00p 117.50p 7771
24/10/2013 117.50p 120.00p 115.11p 117.50p 26137
23/10/2013 117.50p 120.00p 117.50p 117.50p 16253
22/10/2013 117.50p 120.00p 117.50p 117.50p 23591
21/10/2013 117.50p 119.89p 115.11p 117.50p 14232
18/10/2013 117.50p 120.00p 115.11p 117.50p 3833
17/10/2013 117.50p 119.50p 115.00p 117.50p 14467

*Close Price adjusted for both dividends and splits