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
16/05/2019 324.00p 325.00p 318.30p 325.00p 14836
15/05/2019 324.00p 324.00p 317.00p 321.00p 20178
14/05/2019 319.00p 320.00p 315.05p 319.00p 53804
13/05/2019 317.00p 318.28p 315.00p 318.00p 19939
10/05/2019 324.00p 324.00p 318.00p 318.50p 30839
09/05/2019 319.00p 320.00p 318.41p 320.00p 114149
08/05/2019 320.00p 322.00p 318.84p 319.00p 20182
07/05/2019 328.00p 328.00p 321.00p 322.00p 25010
03/05/2019 325.00p 326.00p 323.03p 326.00p 29936
02/05/2019 328.00p 328.00p 325.00p 326.00p 19978
01/05/2019 325.00p 329.00p 325.50p 325.50p 32955
30/04/2019 325.00p 329.00p 323.00p 329.00p 13877
29/04/2019 329.00p 329.00p 325.05p 329.00p 7630
26/04/2019 329.00p 329.00p 325.00p 329.00p 33288
25/04/2019 329.00p 329.00p 326.00p 329.00p 65102
24/04/2019 329.00p 330.00p 325.05p 330.00p 85031
23/04/2019 323.00p 330.00p 322.05p 330.00p 41883
18/04/2019 323.00p 327.00p 322.00p 324.00p 326460
17/04/2019 329.00p 329.00p 323.00p 326.00p 75947
16/04/2019 324.00p 327.00p 321.00p 325.00p 73916
15/04/2019 324.00p 324.00p 320.45p 324.00p 14122
12/04/2019 320.00p 323.00p 320.00p 322.00p 77887
11/04/2019 322.45p 322.45p 320.45p 322.00p 27779
10/04/2019 322.00p 322.00p 319.00p 320.00p 47674
09/04/2019 318.60p 321.00p 318.60p 321.00p 214054
08/04/2019 321.00p 322.00p 316.00p 320.00p 110878
05/04/2019 321.00p 322.00p 316.05p 320.00p 19988
04/04/2019 318.00p 321.30p 316.00p 316.00p 20866
03/04/2019 322.00p 324.00p 317.60p 324.00p 63122
02/04/2019 319.00p 321.00p 317.00p 319.00p 67288
01/04/2019 316.00p 319.00p 315.99p 318.00p 704560
29/03/2019 310.00p 318.00p 307.03p 317.00p 41170
28/03/2019 310.00p 310.00p 306.38p 310.00p 18525
27/03/2019 308.00p 309.00p 303.00p 309.00p 27031
26/03/2019 304.00p 306.00p 304.00p 304.00p 11081
25/03/2019 308.00p 310.44p 303.00p 305.00p 54372
22/03/2019 312.40p 312.40p 311.00p 311.50p 12232
21/03/2019 314.00p 315.00p 311.54p 313.00p 15226
20/03/2019 315.00p 316.00p 311.00p 314.00p 22919
19/03/2019 315.00p 316.00p 312.00p 315.00p 7722
18/03/2019 312.00p 314.00p 310.00p 311.00p 19819
15/03/2019 308.00p 312.00p 307.35p 309.00p 41283
14/03/2019 307.00p 308.00p 306.00p 307.50p 23716
13/03/2019 304.00p 307.00p 304.00p 307.00p 6837
12/03/2019 308.00p 308.00p 304.00p 308.00p 3256
11/03/2019 310.00p 311.00p 305.00p 308.00p 22631
08/03/2019 307.00p 308.00p 307.00p 308.00p 136434
07/03/2019 307.00p 309.00p 307.00p 308.50p 8039
06/03/2019 310.00p 311.00p 309.70p 311.00p 9109
05/03/2019 308.00p 311.00p 307.00p 311.00p 107928
04/03/2019 307.87p 310.00p 306.73p 309.50p 26470
01/03/2019 307.00p 307.50p 304.58p 307.50p 179590
28/02/2019 305.95p 305.95p 304.92p 305.50p 3885
27/02/2019 308.00p 308.78p 305.00p 305.00p 42312
26/02/2019 310.00p 311.00p 306.03p 309.50p 18474
25/02/2019 309.00p 311.60p 309.00p 311.00p 2165
22/02/2019 309.00p 309.98p 308.99p 309.50p 4214
21/02/2019 307.30p 308.65p 307.30p 308.50p 104610
20/02/2019 308.65p 309.00p 307.00p 308.50p 27065
19/02/2019 309.00p 310.00p 309.00p 310.00p 327
18/02/2019 309.65p 310.00p 308.03p 310.00p 14467
15/02/2019 308.77p 309.65p 308.77p 309.50p 533
14/02/2019 308.00p 309.00p 308.00p 309.00p 9407
13/02/2019 308.00p 309.00p 303.00p 303.00p 15371
12/02/2019 307.77p 307.77p 306.00p 307.50p 738
11/02/2019 309.00p 309.59p 304.65p 306.00p 50099
08/02/2019 307.00p 309.00p 304.00p 309.00p 181015
07/02/2019 308.00p 308.00p 306.99p 307.50p 10796
06/02/2019 306.00p 309.80p 306.00p 306.00p 50780
05/02/2019 305.00p 308.00p 304.32p 307.00p 6802
04/02/2019 302.33p 304.00p 302.33p 303.50p 11705
01/02/2019 302.99p 304.33p 302.99p 303.50p 15299
31/01/2019 304.00p 304.00p 299.85p 304.00p 18785
30/01/2019 299.00p 303.52p 299.00p 301.00p 52432
29/01/2019 297.36p 297.50p 295.00p 297.50p 14716
28/01/2019 299.00p 299.00p 293.00p 293.00p 12334
25/01/2019 298.25p 298.36p 297.00p 297.00p 1064
24/01/2019 301.00p 301.00p 296.00p 297.50p 29720
23/01/2019 298.00p 301.00p 297.00p 297.50p 11281
22/01/2019 301.70p 301.70p 299.00p 300.50p 9270
21/01/2019 303.00p 303.00p 299.00p 301.00p 2137
18/01/2019 297.00p 299.00p 295.00p 299.00p 14098
17/01/2019 294.00p 295.96p 291.00p 291.00p 16459
16/01/2019 294.00p 299.34p 292.27p 297.50p 15630
15/01/2019 299.34p 299.34p 294.00p 297.50p 8444
14/01/2019 299.00p 299.00p 294.50p 296.50p 23058
11/01/2019 294.00p 299.60p 294.00p 298.00p 62660
10/01/2019 298.00p 299.40p 297.00p 298.00p 13168
09/01/2019 293.00p 300.00p 290.00p 298.50p 264497
08/01/2019 292.00p 292.00p 290.00p 292.00p 13823
07/01/2019 287.00p 289.40p 287.00p 288.00p 16290
04/01/2019 288.70p 288.70p 286.00p 288.00p 14169
03/01/2019 288.00p 291.00p 283.50p 291.00p 21088
02/01/2019 286.00p 291.00p 281.00p 291.00p 19458
31/12/2018 285.00p 290.00p 284.68p 290.00p 14517
28/12/2018 280.00p 284.36p 277.56p 278.00p 21409
27/12/2018 285.00p 285.00p 275.00p 276.50p 21336
24/12/2018 285.00p 285.00p 282.00p 283.00p 3962
21/12/2018 286.00p 293.00p 280.00p 293.00p 89918
20/12/2018 283.00p 286.00p 280.37p 284.00p 11056
19/12/2018 283.00p 286.00p 281.43p 286.00p 8811
18/12/2018 279.00p 285.00p 276.71p 279.00p 29490
17/12/2018 279.00p 281.56p 279.00p 279.00p 11752
14/12/2018 282.00p 285.00p 280.00p 284.00p 19486
13/12/2018 282.00p 284.56p 282.00p 284.50p 14999
12/12/2018 291.00p 291.00p 286.50p 288.50p 10210
11/12/2018 287.00p 290.00p 286.00p 286.00p 10861
10/12/2018 290.00p 291.95p 287.00p 290.00p 224922
07/12/2018 292.00p 293.56p 292.00p 292.00p 14429
06/12/2018 294.00p 296.00p 294.00p 294.00p 12852
05/12/2018 301.00p 301.00p 296.00p 299.50p 17834
04/12/2018 305.34p 306.00p 301.80p 306.00p 16913
03/12/2018 309.00p 309.00p 303.60p 306.00p 11924
30/11/2018 300.00p 305.34p 300.00p 300.00p 15804
29/11/2018 301.00p 303.50p 301.00p 303.50p 19881
28/11/2018 300.00p 301.50p 299.00p 301.50p 16491
27/11/2018 303.00p 304.56p 298.00p 301.00p 26153
26/11/2018 304.00p 306.00p 299.00p 306.00p 29234
23/11/2018 304.00p 304.00p 299.05p 301.50p 37503
22/11/2018 304.00p 304.00p 301.00p 301.50p 3484
21/11/2018 306.00p 306.00p 300.00p 303.00p 7236
20/11/2018 303.00p 306.00p 303.00p 303.00p 22924
19/11/2018 303.00p 307.80p 303.00p 306.00p 56588
16/11/2018 303.00p 308.40p 303.00p 306.00p 25106
15/11/2018 308.00p 317.00p 303.00p 317.00p 10499
14/11/2018 308.00p 308.00p 302.00p 302.00p 53765
13/11/2018 308.40p 308.40p 304.80p 306.00p 8048
12/11/2018 306.80p 311.00p 306.00p 306.00p 12881
09/11/2018 307.00p 309.00p 305.00p 305.00p 16725
08/11/2018 305.00p 308.48p 305.00p 307.00p 6738
07/11/2018 304.00p 307.48p 304.00p 307.00p 4237
06/11/2018 304.00p 310.00p 303.00p 303.00p 17685
05/11/2018 310.00p 310.00p 306.00p 308.00p 11216
02/11/2018 310.00p 310.00p 305.00p 305.00p 15980
01/11/2018 309.00p 310.00p 303.00p 305.00p 19898
31/10/2018 305.00p 318.00p 303.00p 318.00p 21889
30/10/2018 302.00p 303.00p 296.00p 303.00p 10792
29/10/2018 294.90p 300.00p 292.08p 300.00p 23451
26/10/2018 294.00p 295.00p 290.00p 294.00p 15061
25/10/2018 296.90p 296.90p 293.50p 295.50p 3532
24/10/2018 299.00p 310.00p 296.83p 310.00p 29715
23/10/2018 301.00p 304.00p 300.00p 302.00p 12927
22/10/2018 309.00p 309.00p 305.00p 307.00p 15864
19/10/2018 310.00p 310.00p 305.04p 310.00p 2468
18/10/2018 305.00p 310.00p 305.00p 310.00p 15279
17/10/2018 311.00p 313.00p 306.00p 309.00p 14325
16/10/2018 308.00p 318.00p 303.00p 318.00p 15475
15/10/2018 308.00p 309.00p 303.00p 309.00p 29929
12/10/2018 312.00p 312.00p 303.50p 309.00p 19379
11/10/2018 307.00p 309.56p 304.00p 309.00p 290395
10/10/2018 313.00p 318.00p 312.00p 317.00p 23854
09/10/2018 318.00p 320.56p 313.00p 313.00p 111075
08/10/2018 321.00p 325.94p 317.20p 323.00p 99058
05/10/2018 326.00p 331.04p 321.00p 327.00p 26879
04/10/2018 326.00p 333.00p 326.00p 329.50p 9708
03/10/2018 327.00p 331.44p 327.00p 327.00p 21362
02/10/2018 327.00p 329.50p 326.20p 329.50p 8653
01/10/2018 327.20p 329.96p 327.00p 329.00p 17841
28/09/2018 328.00p 328.00p 325.15p 327.00p 151042
27/09/2018 324.00p 326.50p 324.00p 326.50p 13916
26/09/2018 324.00p 330.00p 323.50p 330.00p 136707
25/09/2018 327.00p 329.00p 323.00p 329.00p 16731
24/09/2018 327.00p 329.00p 326.80p 328.00p 17171
21/09/2018 322.00p 328.00p 320.40p 328.00p 26426
20/09/2018 318.00p 322.00p 318.00p 320.50p 74550
19/09/2018 321.00p 323.94p 316.47p 318.00p 13596
18/09/2018 321.00p 323.00p 320.72p 323.00p 7817
17/09/2018 322.00p 327.00p 320.00p 323.50p 13528
14/09/2018 326.00p 328.16p 321.00p 324.00p 20107
13/09/2018 321.00p 324.00p 320.00p 323.00p 8267
12/09/2018 324.00p 328.00p 320.00p 323.00p 15983
11/09/2018 327.00p 327.37p 325.04p 327.00p 42496
10/09/2018 325.00p 329.74p 325.00p 325.00p 150453
07/09/2018 325.00p 330.00p 325.00p 330.00p 14770
06/09/2018 330.00p 333.60p 328.00p 328.00p 3452
05/09/2018 335.00p 335.00p 330.25p 333.00p 8533
04/09/2018 336.00p 336.00p 330.00p 333.00p 15417
03/09/2018 336.00p 336.00p 330.30p 333.00p 6368
31/08/2018 330.00p 333.75p 330.00p 330.00p 14578
30/08/2018 330.00p 332.60p 330.00p 332.00p 11007
29/08/2018 333.35p 334.00p 332.33p 334.00p 8269
28/08/2018 334.41p 334.41p 332.25p 333.50p 13675
24/08/2018 332.25p 332.50p 330.10p 332.50p 15506
23/08/2018 335.00p 335.00p 330.00p 335.00p 16793
22/08/2018 334.00p 334.00p 329.75p 331.50p 9268
21/08/2018 328.00p 334.00p 326.75p 334.00p 8284
20/08/2018 329.00p 333.00p 326.00p 333.00p 85071
17/08/2018 332.00p 332.00p 326.50p 326.50p 8794
16/08/2018 333.00p 333.00p 328.00p 333.00p 18721
15/08/2018 328.10p 330.20p 325.90p 328.50p 12531
14/08/2018 330.00p 330.00p 327.00p 328.50p 6103
13/08/2018 330.64p 330.64p 330.08p 330.50p 4102
10/08/2018 336.00p 338.20p 331.06p 332.50p 16045
09/08/2018 342.00p 342.00p 334.83p 341.00p 8913
08/08/2018 338.08p 338.50p 335.70p 338.50p 11537
07/08/2018 341.00p 342.00p 333.94p 334.00p 28352
06/08/2018 341.00p 341.00p 334.00p 341.00p 12207
03/08/2018 340.00p 340.00p 334.60p 337.00p 16591
02/08/2018 339.00p 340.00p 336.92p 337.50p 11566
01/08/2018 338.00p 339.00p 336.00p 337.50p 11187

*Close Price adjusted for both dividends and splits