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:
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
BMO Managed Portfolio Trust Inc Shs (BMPI) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 10/02/2020 | 144.00p | 144.27p | 143.00p | 144.00p | 38151 |
| 07/02/2020 | 144.00p | 144.50p | 143.00p | 144.00p | 13928 |
| 06/02/2020 | 143.50p | 144.00p | 142.00p | 144.00p | 14892 |
| 05/02/2020 | 143.00p | 144.00p | 142.06p | 143.50p | 144661 |
| 04/02/2020 | 143.00p | 143.00p | 142.00p | 143.00p | 82288 |
| 03/02/2020 | 143.00p | 143.00p | 142.00p | 143.00p | 2694 |
| 31/01/2020 | 143.00p | 144.00p | 142.00p | 144.00p | 8564 |
| 30/01/2020 | 143.50p | 143.50p | 142.00p | 143.00p | 17611 |
| 29/01/2020 | 143.50p | 143.50p | 143.30p | 143.50p | 11859 |
| 28/01/2020 | 143.00p | 143.50p | 142.70p | 143.50p | 112428 |
| 27/01/2020 | 143.50p | 144.00p | 142.50p | 143.00p | 22776 |
| 24/01/2020 | 144.50p | 145.80p | 144.00p | 145.00p | 66048 |
| 23/01/2020 | 145.00p | 146.00p | 145.00p | 145.00p | 10881 |
| 22/01/2020 | 145.00p | 145.80p | 144.28p | 145.00p | 13888 |
| 21/01/2020 | 144.50p | 145.50p | 143.00p | 145.00p | 6637 |
| 20/01/2020 | 144.50p | 145.61p | 143.00p | 144.50p | 19179 |
| 17/01/2020 | 144.00p | 146.00p | 143.42p | 144.50p | 9956 |
| 16/01/2020 | 144.00p | 144.75p | 143.22p | 144.00p | 27868 |
| 15/01/2020 | 144.00p | 144.75p | 144.00p | 144.00p | 4759 |
| 14/01/2020 | 142.50p | 145.00p | 142.50p | 144.00p | 8214 |
| 13/01/2020 | 142.50p | 143.69p | 142.00p | 142.50p | 242546 |
| 10/01/2020 | 142.50p | 144.00p | 142.25p | 142.50p | 8556 |
| 09/01/2020 | 142.50p | 143.76p | 142.50p | 142.50p | 72828 |
| 08/01/2020 | 142.50p | 144.00p | 141.99p | 142.50p | 21604 |
| 07/01/2020 | 142.50p | 144.00p | 141.98p | 142.50p | 4165 |
| 06/01/2020 | 142.50p | 142.50p | 141.98p | 142.50p | 2207 |
| 03/01/2020 | 142.50p | 143.79p | 142.50p | 142.50p | 54406 |
| 02/01/2020 | 142.50p | 144.00p | 141.98p | 142.50p | 18676 |
| 01/01/2020 | 142.50p | 143.78p | 141.50p | 142.50p | 27225 |
| 31/12/2019 | 142.50p | 143.78p | 141.50p | 142.50p | 27225 |
| 30/12/2019 | 142.50p | 144.00p | 141.90p | 142.50p | 29255 |
| 27/12/2019 | 142.50p | 143.78p | 141.25p | 142.50p | 20046 |
| 26/12/2019 | 142.50p | 144.00p | 142.50p | 142.50p | 1544 |
| 25/12/2019 | 142.50p | 144.00p | 142.50p | 142.50p | 1544 |
| 24/12/2019 | 142.50p | 144.00p | 142.50p | 142.50p | 1544 |
| 23/12/2019 | 142.50p | 144.00p | 141.90p | 142.50p | 17149 |
| 20/12/2019 | 142.50p | 143.80p | 141.90p | 142.50p | 27441 |
| 19/12/2019 | 142.50p | 143.82p | 141.00p | 142.50p | 33800 |
| 18/12/2019 | 143.50p | 145.00p | 142.90p | 143.50p | 13536 |
| 17/12/2019 | 143.00p | 144.82p | 142.00p | 143.50p | 20123 |
| 16/12/2019 | 141.50p | 144.00p | 140.81p | 143.00p | 23328 |
| 13/12/2019 | 137.50p | 142.00p | 137.50p | 141.50p | 28395 |
| 12/12/2019 | 137.50p | 138.82p | 136.50p | 137.50p | 17983 |
| 11/12/2019 | 137.50p | 138.82p | 136.76p | 137.50p | 11259 |
| 10/12/2019 | 137.50p | 138.66p | 136.76p | 137.50p | 11763 |
| 09/12/2019 | 137.50p | 138.69p | 136.70p | 137.50p | 38694 |
| 06/12/2019 | 137.50p | 138.69p | 136.25p | 137.50p | 13542 |
| 05/12/2019 | 137.50p | 139.00p | 136.60p | 137.50p | 17551 |
| 04/12/2019 | 137.50p | 137.50p | 136.50p | 137.50p | 7476 |
| 03/12/2019 | 137.50p | 138.97p | 137.26p | 137.50p | 9875 |
| 02/12/2019 | 137.50p | 139.00p | 137.50p | 137.50p | 11087 |
| 29/11/2019 | 137.00p | 139.00p | 137.00p | 137.50p | 6657 |
| 28/11/2019 | 136.50p | 137.97p | 136.50p | 137.00p | 14098 |
| 27/11/2019 | 136.50p | 138.00p | 136.50p | 136.50p | 15571 |
| 26/11/2019 | 136.50p | 137.97p | 136.50p | 136.50p | 20155 |
| 25/11/2019 | 136.50p | 136.60p | 135.00p | 136.50p | 11176 |
| 22/11/2019 | 136.50p | 138.00p | 136.50p | 136.50p | 11139 |
| 21/11/2019 | 136.50p | 137.97p | 135.50p | 136.50p | 8884 |
| 20/11/2019 | 136.50p | 137.97p | 135.25p | 136.50p | 1610 |
| 19/11/2019 | 136.50p | 138.00p | 136.50p | 136.50p | 8998 |
| 18/11/2019 | 136.50p | 138.00p | 135.00p | 136.50p | 233991 |
| 15/11/2019 | 136.00p | 137.97p | 136.00p | 136.50p | 8332 |
| 14/11/2019 | 135.50p | 137.75p | 135.50p | 136.00p | 14249 |
| 13/11/2019 | 135.50p | 137.00p | 134.78p | 135.50p | 15984 |
| 12/11/2019 | 135.50p | 137.00p | 134.78p | 135.50p | 14895 |
| 11/11/2019 | 135.50p | 136.70p | 134.25p | 135.50p | 10149 |
| 08/11/2019 | 135.00p | 136.70p | 135.00p | 135.50p | 98376 |
| 07/11/2019 | 133.50p | 135.00p | 133.50p | 135.00p | 23264 |
| 06/11/2019 | 133.50p | 135.00p | 133.50p | 133.50p | 28933 |
| 05/11/2019 | 133.50p | 134.94p | 132.60p | 133.50p | 18548 |
| 04/11/2019 | 133.50p | 134.94p | 133.50p | 133.50p | 6986 |
| 01/11/2019 | 133.50p | 134.90p | 133.50p | 133.50p | 1572 |
| 31/10/2019 | 133.50p | 135.00p | 132.60p | 133.50p | 13385 |
| 30/10/2019 | 133.50p | 134.50p | 132.25p | 133.50p | 10783 |
| 29/10/2019 | 133.50p | 135.00p | 133.50p | 133.50p | 12560 |
| 28/10/2019 | 133.50p | 135.00p | 133.50p | 133.50p | 5806 |
| 25/10/2019 | 133.50p | 135.00p | 132.00p | 133.50p | 30696 |
| 24/10/2019 | 133.50p | 133.50p | 132.50p | 133.50p | 12772 |
| 23/10/2019 | 133.50p | 135.00p | 133.50p | 133.50p | 2277 |
| 22/10/2019 | 133.50p | 134.94p | 133.50p | 133.50p | 2886 |
| 21/10/2019 | 133.50p | 135.00p | 132.60p | 133.50p | 30459 |
| 18/10/2019 | 133.50p | 135.00p | 132.60p | 133.50p | 10438 |
| 17/10/2019 | 133.50p | 133.50p | 132.00p | 133.50p | 10549 |
| 16/10/2019 | 133.50p | 135.00p | 132.60p | 133.50p | 11148 |
| 15/10/2019 | 133.50p | 135.00p | 132.50p | 133.50p | 16294 |
| 14/10/2019 | 133.50p | 136.50p | 130.00p | 130.00p | 22623 |
| 11/10/2019 | 133.50p | 135.00p | 132.50p | 133.50p | 7038 |
| 10/10/2019 | 133.50p | 135.00p | 132.56p | 133.50p | 10601 |
| 09/10/2019 | 133.50p | 135.00p | 132.00p | 133.50p | 7391 |
| 08/10/2019 | 133.50p | 133.50p | 132.56p | 133.50p | 4612 |
| 07/10/2019 | 133.50p | 135.00p | 132.50p | 133.50p | 5847 |
| 04/10/2019 | 133.50p | 135.00p | 132.50p | 133.50p | 39035 |
| 03/10/2019 | 133.50p | 135.00p | 132.56p | 133.50p | 28804 |
| 02/10/2019 | 133.50p | 135.00p | 131.50p | 133.50p | 31469 |
| 01/10/2019 | 133.50p | 135.00p | 133.50p | 133.50p | 14540 |
| 30/09/2019 | 133.50p | 135.00p | 132.00p | 133.50p | 25423 |
| 27/09/2019 | 133.50p | 135.00p | 132.00p | 133.50p | 14580 |
| 26/09/2019 | 133.50p | 135.00p | 133.50p | 133.50p | 147 |
| 25/09/2019 | 133.50p | 135.00p | 132.00p | 133.50p | 11128 |
| 24/09/2019 | 133.50p | 133.50p | 133.00p | 133.50p | 8269 |
| 23/09/2019 | 133.50p | 135.00p | 132.00p | 133.50p | 49696 |
| 20/09/2019 | 133.50p | 134.91p | 133.50p | 133.50p | 2973 |
| 19/09/2019 | 134.00p | 134.00p | 133.00p | 134.00p | 304 |
| 18/09/2019 | 134.50p | 136.00p | 134.50p | 134.50p | 8170 |
| 17/09/2019 | 134.50p | 136.00p | 133.40p | 134.50p | 19960 |
| 16/09/2019 | 134.50p | 136.00p | 133.25p | 134.50p | 6995 |
| 13/09/2019 | 134.50p | 136.00p | 133.40p | 134.50p | 41407 |
| 12/09/2019 | 134.50p | 136.00p | 133.40p | 134.50p | 4294 |
| 11/09/2019 | 134.50p | 136.00p | 134.50p | 134.50p | 2195 |
| 10/09/2019 | 134.50p | 135.93p | 133.00p | 134.50p | 15078 |
| 09/09/2019 | 134.50p | 135.93p | 134.50p | 134.50p | 54446 |
| 06/09/2019 | 134.50p | 136.00p | 133.40p | 134.50p | 19854 |
| 05/09/2019 | 134.50p | 135.93p | 133.25p | 134.50p | 31659 |
| 04/09/2019 | 134.50p | 135.56p | 133.50p | 134.50p | 8755 |
| 03/09/2019 | 134.50p | 135.58p | 133.25p | 134.50p | 9904 |
| 02/09/2019 | 134.50p | 135.60p | 133.00p | 134.50p | 15442 |
| 30/08/2019 | 134.50p | 135.60p | 133.00p | 134.50p | 1643 |
| 29/08/2019 | 134.50p | 135.60p | 134.50p | 134.50p | 7374 |
| 28/08/2019 | 134.50p | 135.80p | 133.40p | 134.50p | 17576 |
| 27/08/2019 | 134.50p | 135.75p | 134.50p | 134.50p | 11853 |
| 23/08/2019 | 134.50p | 135.60p | 133.40p | 134.50p | 18948 |
| 22/08/2019 | 134.50p | 135.60p | 133.00p | 134.50p | 14905 |
| 21/08/2019 | 134.50p | 135.75p | 133.33p | 134.50p | 12883 |
| 20/08/2019 | 134.50p | 135.75p | 133.33p | 134.50p | 12270 |
| 19/08/2019 | 134.50p | 135.91p | 132.00p | 134.50p | 79004 |
| 16/08/2019 | 135.00p | 135.00p | 134.12p | 134.50p | 68618 |
| 15/08/2019 | 135.50p | 136.91p | 134.00p | 135.00p | 26505 |
| 14/08/2019 | 135.50p | 137.00p | 135.50p | 135.50p | 14145 |
| 13/08/2019 | 134.50p | 136.91p | 133.20p | 135.50p | 26702 |
| 12/08/2019 | 134.50p | 135.91p | 133.00p | 134.50p | 16739 |
| 09/08/2019 | 134.50p | 135.55p | 134.50p | 134.50p | 10831 |
| 08/08/2019 | 134.50p | 136.00p | 134.50p | 134.50p | 54020 |
| 07/08/2019 | 134.50p | 136.00p | 134.50p | 134.50p | 19718 |
| 06/08/2019 | 134.50p | 135.75p | 133.00p | 134.50p | 26867 |
| 05/08/2019 | 134.50p | 136.00p | 133.09p | 134.50p | 33726 |
| 02/08/2019 | 136.50p | 137.79p | 135.09p | 136.50p | 30734 |
| 01/08/2019 | 136.50p | 137.77p | 136.00p | 136.50p | 48761 |
| 31/07/2019 | 136.50p | 138.00p | 136.08p | 136.50p | 41696 |
| 30/07/2019 | 136.00p | 136.86p | 135.72p | 136.00p | 38653 |
| 29/07/2019 | 136.00p | 136.86p | 135.00p | 136.00p | 11657 |
| 26/07/2019 | 136.00p | 137.00p | 136.00p | 136.00p | 3835 |
| 25/07/2019 | 136.50p | 136.94p | 135.00p | 136.00p | 6064 |
| 24/07/2019 | 136.50p | 137.77p | 135.00p | 136.50p | 3635 |
| 23/07/2019 | 136.50p | 137.80p | 136.50p | 136.50p | 7863 |
| 22/07/2019 | 136.50p | 137.77p | 135.50p | 136.50p | 29177 |
| 19/07/2019 | 136.50p | 137.79p | 135.00p | 136.50p | 23955 |
| 18/07/2019 | 136.50p | 137.79p | 135.25p | 136.50p | 4967 |
| 17/07/2019 | 136.50p | 137.79p | 136.50p | 136.50p | 5670 |
| 16/07/2019 | 136.50p | 137.82p | 135.50p | 136.50p | 52862 |
| 15/07/2019 | 136.50p | 138.50p | 136.08p | 136.50p | 263155 |
| 12/07/2019 | 136.50p | 137.85p | 136.02p | 136.50p | 12792 |
| 11/07/2019 | 136.50p | 137.85p | 135.00p | 136.50p | 80650 |
| 10/07/2019 | 136.50p | 137.53p | 136.50p | 136.50p | 7277 |
| 09/07/2019 | 136.50p | 137.53p | 136.50p | 136.50p | 720 |
| 08/07/2019 | 136.50p | 137.53p | 135.00p | 136.50p | 63939 |
| 05/07/2019 | 136.50p | 137.91p | 136.02p | 136.50p | 7571 |
| 04/07/2019 | 137.00p | 137.53p | 136.22p | 136.50p | 118466 |
| 03/07/2019 | 137.00p | 137.70p | 137.00p | 137.00p | 8827 |
| 02/07/2019 | 137.00p | 137.75p | 136.00p | 137.00p | 8711 |
| 01/07/2019 | 136.00p | 136.78p | 135.00p | 136.50p | 36430 |
| 28/06/2019 | 136.00p | 136.78p | 135.25p | 136.00p | 13653 |
| 27/06/2019 | 136.00p | 139.00p | 135.22p | 136.00p | 52861 |
| 26/06/2019 | 136.00p | 137.00p | 136.00p | 136.00p | 7091 |
| 25/06/2019 | 136.00p | 136.78p | 135.00p | 136.00p | 12235 |
| 24/06/2019 | 135.50p | 142.00p | 134.00p | 135.50p | 34085 |
| 21/06/2019 | 135.00p | 137.00p | 134.00p | 135.50p | 7454 |
| 20/06/2019 | 135.50p | 136.00p | 135.00p | 135.00p | 23917 |
| 19/06/2019 | 136.00p | 137.00p | 135.52p | 136.50p | 20138 |
| 18/06/2019 | 136.00p | 136.84p | 135.50p | 136.00p | 15243 |
| 17/06/2019 | 136.00p | 136.88p | 135.25p | 136.00p | 6995 |
| 14/06/2019 | 136.00p | 137.00p | 135.52p | 136.00p | 13238 |
| 13/06/2019 | 136.00p | 136.90p | 135.00p | 136.00p | 12865 |
| 12/06/2019 | 136.00p | 136.88p | 135.00p | 136.00p | 27217 |
| 11/06/2019 | 136.00p | 136.90p | 135.25p | 136.00p | 32162 |
| 10/06/2019 | 135.00p | 136.98p | 134.25p | 136.00p | 188723 |
| 07/06/2019 | 135.00p | 135.50p | 135.00p | 135.00p | 3816 |
| 06/06/2019 | 135.00p | 135.35p | 134.00p | 135.00p | 6137 |
| 05/06/2019 | 134.50p | 135.50p | 134.06p | 135.00p | 35959 |
| 04/06/2019 | 134.50p | 135.50p | 134.50p | 134.50p | 11580 |
| 03/06/2019 | 134.50p | 135.25p | 134.50p | 134.50p | 5324 |
| 31/05/2019 | 134.50p | 135.50p | 133.18p | 134.50p | 38180 |
| 30/05/2019 | 134.50p | 135.37p | 133.18p | 134.50p | 22385 |
| 29/05/2019 | 134.50p | 135.35p | 133.00p | 134.50p | 1483 |
| 28/05/2019 | 134.50p | 135.37p | 133.00p | 134.50p | 18512 |
| 24/05/2019 | 134.50p | 136.00p | 134.50p | 134.50p | 13229 |
| 23/05/2019 | 134.50p | 136.00p | 134.50p | 134.50p | 12089 |
| 22/05/2019 | 134.50p | 136.00p | 133.18p | 134.50p | 18979 |
| 21/05/2019 | 134.50p | 135.40p | 133.00p | 134.50p | 22308 |
| 20/05/2019 | 134.50p | 135.40p | 133.18p | 134.50p | 58772 |
| 17/05/2019 | 134.50p | 135.50p | 133.18p | 134.50p | 25634 |
| 16/05/2019 | 134.50p | 135.41p | 133.00p | 134.50p | 19047 |
| 15/05/2019 | 134.50p | 136.00p | 133.15p | 134.50p | 10839 |
| 14/05/2019 | 133.50p | 135.43p | 133.00p | 134.50p | 7832 |
| 13/05/2019 | 134.00p | 134.62p | 133.00p | 133.50p | 37147 |
| 10/05/2019 | 134.00p | 134.75p | 133.02p | 134.00p | 56592 |
| 09/05/2019 | 134.00p | 135.00p | 134.00p | 134.00p | 50317 |
| 08/05/2019 | 134.00p | 135.00p | 133.00p | 134.00p | 47201 |
| 07/05/2019 | 134.00p | 134.69p | 133.00p | 134.00p | 23298 |
| 03/05/2019 | 134.00p | 134.69p | 132.00p | 134.00p | 62144 |
| 02/05/2019 | 134.00p | 134.80p | 133.64p | 134.00p | 16182 |
*Close Price adjusted for both dividends and splits