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
20/09/2021 324.00p 324.00p 318.00p 323.00p 51477
17/09/2021 326.00p 329.00p 316.00p 316.00p 156309
16/09/2021 321.00p 328.50p 325.00p 327.00p 20720
15/09/2021 321.00p 330.00p 321.00p 321.00p 39717
14/09/2021 325.00p 330.00p 325.36p 329.50p 79097
13/09/2021 325.00p 331.00p 325.00p 325.00p 57387
10/09/2021 327.00p 328.00p 321.77p 327.00p 36625
09/09/2021 331.00p 331.00p 325.39p 327.00p 53308
08/09/2021 333.00p 333.91p 330.00p 330.50p 106765
07/09/2021 331.00p 334.00p 329.00p 329.00p 53264
06/09/2021 331.00p 335.20p 331.00p 332.00p 106996
03/09/2021 332.00p 338.66p 327.00p 327.00p 64507
02/09/2021 332.00p 341.00p 331.49p 332.00p 99013
01/09/2021 336.00p 341.00p 332.00p 333.50p 118656
31/08/2021 334.00p 335.00p 332.00p 334.00p 26277
30/08/2021 334.00p 336.00p 333.00p 336.00p 9480
27/08/2021 334.00p 336.00p 333.00p 336.00p 9480
26/08/2021 334.00p 336.00p 329.57p 336.00p 35136
25/08/2021 334.00p 336.50p 332.00p 336.50p 18945
24/08/2021 334.00p 338.00p 332.00p 334.00p 51535
23/08/2021 331.00p 336.00p 333.00p 336.00p 31698
20/08/2021 331.00p 337.00p 331.00p 336.00p 11370
19/08/2021 331.00p 336.49p 331.00p 331.00p 18318
18/08/2021 336.00p 338.00p 335.00p 336.00p 14335
17/08/2021 334.00p 337.00p 335.00p 337.00p 33534
16/08/2021 334.00p 338.00p 334.16p 336.00p 34224
13/08/2021 334.00p 336.40p 333.00p 333.00p 59024
12/08/2021 337.00p 339.00p 334.00p 339.00p 37355
11/08/2021 333.00p 337.00p 333.00p 336.00p 18198
10/08/2021 333.00p 338.00p 332.00p 335.50p 84999
09/08/2021 333.00p 338.00p 333.00p 333.00p 175617
06/08/2021 334.00p 337.25p 332.00p 336.00p 100370
05/08/2021 339.00p 339.00p 332.00p 339.00p 25472
04/08/2021 335.00p 337.00p 332.00p 337.00p 47779
03/08/2021 330.00p 334.00p 331.00p 333.00p 27503
02/08/2021 330.00p 332.68p 326.08p 332.50p 42515
30/07/2021 328.00p 331.00p 325.00p 326.00p 47649
29/07/2021 329.00p 330.37p 327.00p 329.00p 12953
28/07/2021 325.00p 332.00p 326.28p 329.00p 32608
27/07/2021 325.00p 332.00p 326.28p 329.00p 26328
26/07/2021 325.00p 330.75p 327.00p 329.50p 36508
23/07/2021 325.00p 331.00p 323.00p 329.50p 63086
22/07/2021 323.00p 325.75p 323.00p 323.00p 4884
21/07/2021 321.00p 324.00p 319.00p 320.00p 39161
20/07/2021 320.00p 323.00p 316.00p 323.00p 32424
19/07/2021 323.00p 324.70p 315.50p 315.50p 65918
16/07/2021 327.00p 329.50p 325.00p 326.50p 31578
15/07/2021 327.00p 329.70p 325.00p 325.00p 35782
14/07/2021 323.00p 328.00p 323.00p 326.50p 18970
13/07/2021 330.00p 330.00p 324.00p 330.00p 77701
12/07/2021 328.00p 328.00p 326.00p 326.00p 71284
09/07/2021 326.00p 329.23p 326.00p 329.00p 49394
08/07/2021 329.00p 329.00p 324.00p 324.00p 163851
07/07/2021 329.00p 330.00p 327.00p 327.00p 32562
06/07/2021 330.00p 332.00p 327.00p 327.50p 46441
05/07/2021 328.00p 332.00p 328.00p 330.00p 23607
02/07/2021 325.00p 332.00p 327.41p 328.50p 39056
01/07/2021 325.00p 331.00p 324.00p 329.00p 678728
30/06/2021 325.00p 326.56p 324.00p 326.00p 86466
29/06/2021 325.00p 326.00p 321.00p 325.50p 77441
28/06/2021 321.00p 326.00p 318.51p 321.50p 54767
25/06/2021 319.00p 321.65p 318.00p 320.00p 31632
24/06/2021 320.00p 323.00p 318.00p 320.50p 50068
23/06/2021 322.00p 323.00p 314.00p 314.00p 29433
22/06/2021 318.00p 321.00p 318.00p 319.50p 60113
21/06/2021 317.00p 322.00p 315.00p 316.00p 40909
18/06/2021 322.00p 328.00p 316.00p 318.00p 41452
17/06/2021 322.00p 324.85p 321.00p 322.00p 112260
16/06/2021 323.00p 326.27p 323.00p 324.00p 12878
15/06/2021 320.00p 328.00p 320.00p 324.50p 47420
14/06/2021 326.00p 326.00p 319.00p 319.00p 54873
11/06/2021 320.00p 323.30p 319.00p 320.00p 29987
10/06/2021 323.00p 325.75p 319.00p 322.00p 64365
09/06/2021 327.00p 327.00p 323.00p 324.00p 42522
08/06/2021 328.00p 329.00p 325.00p 327.00p 109024
07/06/2021 325.00p 327.00p 320.51p 327.00p 76819
04/06/2021 325.00p 325.00p 321.70p 324.50p 59447
03/06/2021 322.00p 325.00p 320.00p 322.00p 43509
02/06/2021 323.00p 323.00p 321.00p 323.00p 131649
01/06/2021 325.00p 325.00p 322.00p 324.00p 21932
28/05/2021 322.00p 324.00p 320.00p 323.00p 64935
27/05/2021 322.00p 323.06p 319.00p 322.00p 18864
26/05/2021 324.00p 322.25p 319.71p 321.50p 50892
25/05/2021 324.00p 324.00p 318.60p 322.50p 51498
24/05/2021 320.00p 323.00p 319.62p 323.00p 109395
21/05/2021 320.00p 325.00p 319.50p 321.00p 36919
20/05/2021 320.00p 322.30p 319.00p 322.00p 44411
19/05/2021 320.00p 324.00p 317.40p 318.50p 65085
18/05/2021 320.00p 324.00p 319.00p 319.00p 62522
17/05/2021 318.00p 322.00p 318.00p 319.50p 69284
14/05/2021 320.00p 324.78p 317.00p 322.00p 30959
13/05/2021 316.00p 317.80p 315.00p 316.00p 61670
12/05/2021 319.00p 322.79p 318.00p 322.50p 49815
11/05/2021 330.00p 330.00p 319.40p 319.50p 163300
10/05/2021 332.00p 335.00p 332.00p 333.00p 69242
07/05/2021 328.00p 332.00p 328.00p 331.00p 52621
06/05/2021 327.00p 327.60p 325.00p 326.50p 24517
05/05/2021 323.00p 325.52p 321.95p 325.00p 47956
04/05/2021 328.00p 328.00p 321.30p 321.50p 101218
03/05/2021 321.00p 324.00p 320.00p 324.00p 33737
30/04/2021 321.00p 324.00p 320.00p 324.00p 33737
29/04/2021 324.00p 325.00p 322.00p 325.00p 55963
28/04/2021 324.00p 324.00p 319.80p 321.50p 30762
27/04/2021 324.00p 324.00p 318.00p 318.00p 49964
26/04/2021 322.00p 324.00p 320.00p 321.50p 19178
23/04/2021 316.00p 321.00p 319.00p 320.50p 23041
22/04/2021 316.00p 324.00p 316.00p 321.00p 35785
21/04/2021 320.00p 320.00p 314.00p 317.00p 16835
20/04/2021 317.00p 319.60p 315.00p 315.00p 46711
19/04/2021 324.00p 326.00p 320.26p 322.00p 77835
16/04/2021 322.00p 323.39p 320.01p 322.00p 58795
15/04/2021 313.00p 321.70p 313.00p 320.50p 102447
14/04/2021 314.00p 319.70p 314.00p 318.00p 108187
13/04/2021 318.00p 318.50p 314.00p 318.00p 69692
12/04/2021 316.00p 324.00p 314.49p 317.50p 189312
09/04/2021 314.00p 320.00p 312.32p 318.00p 28407
08/04/2021 316.00p 319.00p 312.33p 316.00p 61228
07/04/2021 314.00p 314.00p 310.00p 311.00p 66778
06/04/2021 314.00p 314.00p 308.05p 310.00p 95987
02/04/2021 311.00p 312.00p 308.20p 309.00p 91134
01/04/2021 311.00p 312.00p 308.20p 309.00p 763151
31/03/2021 307.00p 307.20p 305.00p 307.00p 102744
30/03/2021 308.00p 312.00p 307.33p 309.00p 30333
29/03/2021 307.00p 307.00p 303.81p 306.00p 12563
26/03/2021 305.00p 305.00p 301.80p 305.00p 59436
25/03/2021 301.00p 301.80p 300.00p 300.50p 46181
24/03/2021 302.00p 304.00p 301.00p 302.50p 17813
23/03/2021 304.00p 304.00p 301.00p 301.00p 8659
22/03/2021 304.00p 304.00p 300.00p 303.00p 7275
19/03/2021 303.00p 305.00p 299.00p 305.00p 67622
18/03/2021 305.00p 309.00p 303.00p 304.50p 64664
17/03/2021 306.00p 308.00p 300.00p 300.00p 58243
16/03/2021 303.00p 309.00p 303.00p 307.50p 72738
15/03/2021 308.00p 308.00p 298.00p 300.50p 8551
12/03/2021 300.00p 305.00p 300.00p 305.00p 19906
11/03/2021 304.00p 305.00p 299.00p 305.00p 86940
10/03/2021 303.00p 307.00p 300.00p 305.50p 14789
09/03/2021 302.00p 302.00p 295.00p 302.00p 64803
08/03/2021 300.00p 302.00p 297.00p 300.50p 109560
05/03/2021 291.00p 298.00p 290.00p 297.00p 111528
04/03/2021 290.00p 295.50p 290.00p 295.50p 63880
03/03/2021 294.00p 295.00p 292.00p 295.00p 147750
02/03/2021 291.00p 294.00p 290.00p 294.00p 8556
01/03/2021 294.00p 294.00p 288.05p 292.00p 15979
26/02/2021 289.00p 289.00p 286.00p 287.50p 13912
25/02/2021 292.00p 293.00p 290.00p 293.00p 48084
24/02/2021 288.00p 291.00p 286.00p 291.00p 36767
23/02/2021 296.00p 296.00p 286.00p 287.50p 51711
22/02/2021 288.00p 292.00p 288.00p 292.00p 14272
19/02/2021 291.00p 295.00p 289.76p 291.00p 33165
18/02/2021 294.00p 295.32p 288.00p 292.00p 29213
17/02/2021 297.00p 297.00p 294.00p 295.00p 18348
16/02/2021 298.00p 301.00p 295.00p 298.00p 23030
15/02/2021 293.00p 296.50p 291.00p 296.50p 22672
12/02/2021 288.00p 293.00p 285.00p 293.00p 16997
11/02/2021 289.00p 288.05p 286.00p 287.50p 18075
10/02/2021 289.00p 292.00p 285.00p 289.50p 38323
09/02/2021 290.00p 290.50p 288.25p 290.50p 56879
08/02/2021 290.00p 292.00p 284.00p 290.00p 144676
05/02/2021 287.00p 289.00p 282.00p 289.00p 134333
04/02/2021 282.00p 284.50p 280.00p 284.50p 22849
03/02/2021 282.00p 283.37p 281.00p 282.50p 43946
02/02/2021 279.00p 281.00p 276.00p 280.50p 50083
01/02/2021 280.00p 280.00p 275.00p 277.50p 24144
29/01/2021 276.00p 278.00p 273.00p 277.00p 28078
28/01/2021 280.00p 280.00p 275.00p 279.50p 26388
27/01/2021 285.00p 285.00p 275.08p 280.50p 82524
26/01/2021 285.00p 287.20p 283.08p 285.50p 113939
25/01/2021 296.00p 296.00p 283.00p 284.50p 34211
22/01/2021 290.00p 291.80p 286.00p 288.50p 23580
21/01/2021 291.00p 294.00p 290.00p 294.00p 15907
20/01/2021 291.00p 291.00p 288.00p 288.00p 30141
19/01/2021 290.00p 291.92p 287.00p 287.00p 29706
18/01/2021 289.00p 292.64p 287.00p 289.50p 55284
15/01/2021 292.00p 294.00p 288.00p 288.00p 30662
14/01/2021 297.00p 299.20p 292.00p 293.50p 97477
13/01/2021 296.00p 298.00p 294.00p 296.00p 26229
12/01/2021 300.00p 300.00p 297.00p 300.00p 42458
11/01/2021 310.00p 310.00p 298.00p 299.50p 159235
08/01/2021 301.00p 305.00p 301.00p 305.00p 11222
07/01/2021 306.00p 306.00p 300.50p 300.50p 16718
06/01/2021 299.00p 305.00p 294.30p 302.00p 9249
05/01/2021 295.00p 295.00p 291.30p 291.50p 33214
04/01/2021 296.00p 299.33p 291.30p 292.50p 39499
31/12/2020 296.00p 302.00p 290.78p 292.00p 14558
30/12/2020 298.00p 301.99p 296.53p 297.00p 22766
29/12/2020 299.00p 303.00p 296.00p 299.00p 54174
28/12/2020 290.00p 292.00p 287.00p 289.50p 31205
24/12/2020 290.00p 292.00p 287.00p 289.50p 31205
23/12/2020 285.00p 293.00p 281.01p 289.00p 29309
22/12/2020 285.00p 287.00p 280.00p 281.00p 21267
21/12/2020 288.00p 288.00p 279.80p 283.00p 37424
18/12/2020 292.00p 298.00p 290.00p 290.00p 978737
17/12/2020 289.00p 292.00p 287.00p 292.00p 161290
16/12/2020 288.00p 291.00p 288.00p 289.00p 19466
15/12/2020 286.00p 288.00p 285.00p 286.00p 23393
14/12/2020 286.00p 288.00p 283.00p 286.00p 29565
11/12/2020 285.00p 286.00p 281.00p 284.00p 11333
10/12/2020 291.00p 291.00p 285.00p 286.00p 10774
09/12/2020 293.00p 293.00p 287.00p 287.00p 17379

*Close Price adjusted for both dividends and splits