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
31/07/2018 338.00p 342.00p 337.50p 338.00p 10845
30/07/2018 338.00p 341.21p 338.00p 338.50p 25783
27/07/2018 340.00p 342.56p 335.50p 339.00p 52233
26/07/2018 333.00p 339.77p 333.00p 333.00p 19391
25/07/2018 335.00p 340.00p 333.00p 336.00p 13180
24/07/2018 340.00p 340.00p 335.50p 337.00p 4886
23/07/2018 339.65p 339.65p 334.00p 335.50p 17645
20/07/2018 334.00p 337.00p 333.00p 336.00p 9424
19/07/2018 334.00p 337.80p 334.00p 334.00p 33538
18/07/2018 335.00p 339.40p 334.00p 334.00p 21775
17/07/2018 334.00p 339.00p 333.00p 334.00p 24387
16/07/2018 337.00p 337.00p 335.00p 335.00p 13426
13/07/2018 337.00p 337.00p 334.00p 337.00p 6996
12/07/2018 331.00p 336.00p 331.00p 336.00p 22228
11/07/2018 330.00p 334.95p 330.00p 330.00p 19138
10/07/2018 335.16p 336.00p 333.40p 334.00p 12769
09/07/2018 337.08p 339.00p 332.20p 335.50p 142208
06/07/2018 339.00p 339.00p 332.20p 339.00p 17586
05/07/2018 333.45p 336.32p 333.45p 334.50p 3483
04/07/2018 332.00p 338.00p 331.00p 338.00p 11946
03/07/2018 331.00p 335.56p 331.00p 331.00p 84054
02/07/2018 331.00p 334.80p 329.03p 332.00p 107521
29/06/2018 332.00p 338.00p 329.00p 329.00p 19056
28/06/2018 338.00p 338.00p 332.00p 338.00p 13972
27/06/2018 336.00p 336.00p 331.50p 336.00p 7649
26/06/2018 334.14p 334.50p 334.14p 334.50p 589
25/06/2018 335.00p 338.00p 331.14p 335.00p 10241
22/06/2018 336.00p 340.00p 336.00p 340.00p 19521
21/06/2018 336.00p 338.00p 336.00p 336.00p 10716
20/06/2018 335.90p 338.00p 335.90p 337.50p 4269
19/06/2018 334.00p 338.00p 330.55p 338.00p 23931
18/06/2018 344.00p 344.00p 336.00p 340.00p 6981
15/06/2018 337.00p 344.00p 335.00p 335.00p 21104
14/06/2018 343.00p 343.00p 336.00p 339.50p 4263
13/06/2018 343.00p 343.00p 336.07p 343.00p 6164
12/06/2018 343.00p 343.00p 336.00p 343.00p 3616
11/06/2018 340.00p 342.00p 336.00p 342.00p 18415
08/06/2018 342.00p 342.00p 336.65p 337.50p 120543
07/06/2018 340.00p 345.00p 337.20p 345.00p 17423
06/06/2018 345.00p 345.00p 339.00p 345.00p 8219
05/06/2018 345.00p 345.00p 339.00p 339.00p 56420
04/06/2018 344.00p 345.00p 340.40p 342.00p 8415
01/06/2018 337.00p 342.00p 337.00p 337.00p 5748
31/05/2018 342.00p 342.00p 338.20p 340.00p 8198
30/05/2018 345.00p 345.00p 337.00p 338.50p 18021
29/05/2018 345.00p 345.00p 338.00p 340.00p 5777
25/05/2018 345.00p 347.68p 342.00p 342.00p 7709
24/05/2018 342.00p 348.15p 342.00p 342.00p 86772
23/05/2018 350.00p 350.00p 345.50p 350.00p 9080
22/05/2018 343.00p 350.00p 343.00p 348.00p 13013
21/05/2018 342.78p 342.89p 341.30p 342.50p 18786
18/05/2018 343.00p 343.00p 340.93p 341.50p 6368
17/05/2018 342.67p 342.67p 341.50p 341.50p 3839
16/05/2018 343.00p 343.00p 341.20p 343.00p 2519
15/05/2018 341.20p 343.00p 339.10p 340.00p 14594
14/05/2018 343.00p 343.00p 337.00p 340.00p 17233
11/05/2018 338.10p 342.30p 338.10p 340.00p 7909
10/05/2018 337.90p 339.40p 332.67p 338.50p 22067
09/05/2018 332.00p 339.00p 330.26p 339.00p 139846
08/05/2018 332.00p 332.00p 329.40p 330.00p 13026
04/05/2018 327.00p 331.00p 327.00p 329.50p 38746
03/05/2018 330.00p 330.00p 327.40p 330.00p 24855
02/05/2018 330.00p 330.00p 328.05p 328.50p 20676
01/05/2018 330.00p 330.00p 328.00p 328.00p 5729
30/04/2018 329.00p 330.00p 325.75p 326.00p 14320
27/04/2018 326.00p 329.00p 322.00p 329.00p 27454
26/04/2018 320.00p 324.00p 318.03p 324.00p 26341
25/04/2018 324.00p 324.00p 321.60p 324.00p 14322
24/04/2018 325.00p 325.00p 319.60p 325.00p 7134
23/04/2018 321.00p 325.00p 321.00p 321.00p 14286
20/04/2018 321.00p 325.00p 321.00p 325.00p 7537
19/04/2018 324.00p 324.00p 320.00p 324.00p 1809
18/04/2018 323.00p 324.00p 318.50p 324.00p 5232
17/04/2018 317.00p 322.00p 317.00p 319.00p 23636
16/04/2018 324.00p 324.00p 318.00p 319.00p 17187
13/04/2018 324.00p 324.00p 319.00p 322.00p 54559
12/04/2018 324.00p 324.00p 317.50p 321.00p 23088
11/04/2018 323.00p 323.00p 316.50p 323.00p 28698
10/04/2018 322.25p 322.37p 318.50p 320.00p 116419
09/04/2018 318.75p 321.25p 317.00p 319.00p 122404
06/04/2018 318.00p 319.40p 315.30p 317.00p 18372
05/04/2018 318.00p 318.00p 315.03p 318.00p 7172
04/04/2018 312.00p 316.00p 311.00p 311.00p 15379
03/04/2018 314.00p 320.00p 312.20p 320.00p 24236
29/03/2018 311.00p 315.00p 307.00p 315.00p 16331
28/03/2018 313.00p 313.00p 306.00p 309.50p 25552
27/03/2018 314.00p 316.00p 309.00p 315.00p 20403
26/03/2018 310.00p 311.04p 306.00p 310.00p 14621
23/03/2018 308.00p 311.00p 305.00p 311.00p 47311
22/03/2018 312.00p 317.23p 311.40p 315.00p 16109
21/03/2018 318.00p 318.69p 313.00p 313.00p 18031
20/03/2018 317.00p 318.00p 313.00p 315.50p 85930
19/03/2018 313.00p 317.25p 313.00p 313.00p 9858
16/03/2018 320.00p 320.00p 315.75p 320.00p 3335
15/03/2018 316.00p 319.25p 314.00p 315.00p 10811
14/03/2018 319.00p 321.00p 316.00p 316.00p 21566
13/03/2018 318.00p 319.00p 317.50p 317.50p 4479
12/03/2018 319.00p 322.56p 318.00p 321.00p 7967
09/03/2018 319.00p 319.00p 317.67p 319.00p 21145
08/03/2018 316.00p 318.67p 316.00p 316.00p 132867
07/03/2018 318.00p 319.00p 314.40p 319.00p 53511
06/03/2018 319.00p 319.00p 314.50p 319.00p 8921
05/03/2018 313.00p 315.70p 313.00p 313.00p 28686
02/03/2018 316.00p 316.00p 311.00p 311.00p 10327
01/03/2018 312.00p 316.70p 312.00p 314.50p 13614
28/02/2018 317.00p 319.00p 315.40p 317.00p 10952
27/02/2018 316.00p 320.50p 316.00p 318.50p 20896
26/02/2018 312.00p 316.70p 312.00p 316.00p 5616
23/02/2018 317.00p 317.00p 312.50p 314.50p 117499
22/02/2018 315.00p 315.00p 312.00p 315.00p 3666
21/02/2018 312.00p 315.00p 312.00p 313.00p 14760
20/02/2018 314.00p 316.00p 312.50p 314.00p 16217
19/02/2018 321.00p 321.00p 312.00p 312.00p 10062
16/02/2018 320.00p 321.00p 316.00p 321.00p 8330
15/02/2018 313.00p 317.50p 313.00p 313.00p 8404
14/02/2018 318.00p 318.00p 314.00p 314.50p 8972
13/02/2018 317.00p 317.00p 312.00p 312.00p 17771
12/02/2018 312.00p 316.00p 312.00p 312.00p 5748
09/02/2018 313.00p 316.00p 311.00p 311.00p 24474
08/02/2018 315.00p 317.08p 314.00p 315.00p 151045
07/02/2018 319.00p 319.00p 317.00p 317.00p 26094
06/02/2018 318.00p 318.65p 315.00p 315.00p 25314
05/02/2018 325.00p 325.00p 320.00p 323.00p 6635
02/02/2018 327.00p 327.00p 324.00p 327.00p 16531
01/02/2018 328.00p 328.00p 324.28p 328.00p 1529
31/01/2018 326.00p 330.00p 326.00p 330.00p 8159
30/01/2018 331.00p 331.80p 326.00p 326.00p 26208
29/01/2018 332.00p 334.16p 331.44p 333.00p 17102
26/01/2018 331.50p 333.00p 331.50p 333.00p 11145
25/01/2018 331.50p 333.00p 331.44p 333.00p 9546
24/01/2018 331.00p 334.50p 331.00p 332.00p 10375
23/01/2018 336.00p 336.20p 330.84p 333.00p 27177
22/01/2018 332.25p 336.20p 332.25p 334.50p 13010
19/01/2018 336.20p 336.20p 332.25p 334.50p 10588
18/01/2018 333.00p 335.50p 333.00p 335.00p 9509
17/01/2018 333.00p 337.00p 333.00p 335.00p 4033
16/01/2018 333.00p 337.00p 333.00p 336.00p 5672
15/01/2018 333.00p 338.00p 333.00p 338.00p 12927
12/01/2018 338.00p 338.00p 333.00p 333.00p 4924
11/01/2018 337.00p 337.50p 333.25p 336.00p 36851
10/01/2018 337.00p 337.00p 333.00p 333.00p 15930
09/01/2018 333.00p 335.00p 333.00p 335.00p 147628
08/01/2018 334.00p 334.00p 332.20p 334.00p 11430
05/01/2018 333.75p 334.00p 332.20p 334.00p 4789
04/01/2018 335.00p 335.50p 331.25p 334.00p 14006
03/01/2018 334.25p 334.25p 330.25p 333.00p 4438
02/01/2018 330.00p 334.00p 330.00p 332.50p 15527
29/12/2017 334.00p 334.00p 331.47p 334.00p 5531
28/12/2017 329.00p 333.50p 329.00p 333.50p 30005
27/12/2017 330.00p 331.50p 328.20p 330.38p 10668
22/12/2017 329.00p 330.00p 328.10p 329.00p 3404
21/12/2017 324.50p 327.25p 324.50p 327.25p 1661
20/12/2017 326.20p 328.24p 325.50p 325.50p 4583
19/12/2017 324.00p 327.75p 324.00p 326.00p 4104
18/12/2017 323.00p 324.48p 321.55p 323.00p 1581
15/12/2017 326.50p 326.50p 320.00p 320.00p 13407
14/12/2017 322.04p 324.48p 322.04p 324.25p 541
13/12/2017 330.00p 330.00p 325.10p 330.00p 4028
12/12/2017 325.00p 329.00p 324.30p 329.00p 3215
11/12/2017 324.00p 326.10p 324.00p 325.00p 1751
08/12/2017 327.50p 328.00p 325.00p 328.00p 6967
07/12/2017 328.00p 329.00p 325.00p 328.00p 5393
06/12/2017 327.00p 327.00p 326.25p 326.25p 2741
05/12/2017 325.04p 326.38p 325.04p 326.38p 1911
04/12/2017 329.00p 330.00p 325.00p 328.00p 4439
01/12/2017 326.25p 326.25p 322.00p 326.25p 5487
30/11/2017 324.25p 324.25p 322.00p 324.25p 9010
29/11/2017 328.00p 328.00p 325.50p 325.50p 1869
28/11/2017 328.00p 328.00p 323.90p 325.50p 6303
27/11/2017 328.00p 328.00p 324.50p 325.50p 5911
24/11/2017 328.00p 328.00p 325.50p 325.50p 2559
23/11/2017 323.25p 328.00p 323.00p 323.00p 3565
22/11/2017 325.60p 326.50p 325.14p 325.62p 3938
21/11/2017 323.60p 324.83p 323.60p 323.75p 2019
20/11/2017 321.50p 323.60p 321.50p 323.25p 1489
17/11/2017 327.00p 326.00p 323.75p 323.75p 37890
16/11/2017 327.00p 324.95p 322.25p 324.25p 50474
15/11/2017 327.00p 327.00p 322.00p 323.50p 12542
14/11/2017 330.00p 332.00p 328.50p 330.50p 8937
13/11/2017 330.00p 331.78p 328.00p 330.25p 25138
10/11/2017 330.00p 332.67p 330.00p 330.00p 20777
09/11/2017 328.00p 331.00p 328.00p 328.00p 19536
08/11/2017 332.00p 333.00p 330.00p 331.75p 27603
07/11/2017 332.00p 332.00p 329.50p 331.50p 9674
06/11/2017 332.00p 332.00p 327.66p 330.75p 14424
03/11/2017 325.50p 329.75p 326.50p 329.00p 7401
02/11/2017 325.50p 330.50p 324.25p 328.50p 38511
01/11/2017 324.00p 327.94p 324.00p 324.75p 9233
31/10/2017 323.50p 328.00p 323.50p 323.50p 30016
30/10/2017 323.00p 326.75p 323.00p 323.00p 50687
27/10/2017 328.00p 328.00p 323.00p 328.00p 28736
26/10/2017 323.00p 326.00p 323.00p 323.00p 14611
25/10/2017 330.50p 330.50p 323.00p 323.00p 23189
24/10/2017 331.00p 328.00p 326.50p 328.00p 7156
23/10/2017 331.00p 331.00p 326.50p 328.50p 7414
20/10/2017 331.50p 331.50p 327.90p 329.25p 25408
19/10/2017 326.00p 330.45p 326.00p 326.00p 14534
18/10/2017 329.00p 329.15p 326.25p 328.50p 9668
17/10/2017 329.00p 328.95p 326.00p 327.38p 70985
16/10/2017 329.00p 330.50p 325.44p 330.50p 43383

*Close Price adjusted for both dividends and splits