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
13/10/2017 326.00p 328.00p 326.00p 328.00p 49081
12/10/2017 326.00p 326.50p 325.00p 326.00p 2525
11/10/2017 329.00p 329.00p 328.50p 328.50p 1168
10/10/2017 329.00p 327.00p 327.00p 327.00p 16890
09/10/2017 329.00p 329.00p 325.25p 327.00p 2157
06/10/2017 329.25p 329.25p 329.25p 329.25p 1
05/10/2017 327.25p 329.50p 324.50p 327.13p 3825
04/10/2017 322.75p 327.50p 322.50p 327.50p 680
03/10/2017 325.00p 325.75p 322.00p 324.87p 3796
02/10/2017 321.00p 326.00p 321.00p 326.00p 5362
29/09/2017 317.00p 321.00p 315.00p 321.00p 4233
28/09/2017 313.00p 316.75p 313.00p 316.13p 15663
27/09/2017 312.00p 313.00p 312.00p 313.00p 1954
26/09/2017 311.00p 311.00p 311.00p 311.00p 1843
25/09/2017 310.25p 312.00p 310.00p 312.00p 2587
22/09/2017 310.50p 310.50p 310.50p 310.50p 3153
21/09/2017 312.00p 312.63p 310.00p 312.63p 3000
20/09/2017 312.00p 314.50p 312.00p 314.50p 1
19/09/2017 312.50p 315.88p 314.63p 314.63p 4882
18/09/2017 312.50p 317.50p 312.50p 315.88p 4805
15/09/2017 316.00p 318.00p 310.00p 310.00p 42849
14/09/2017 318.75p 318.75p 317.88p 317.88p 11163
13/09/2017 321.00p 321.00p 321.00p 321.00p 124
12/09/2017 322.00p 323.00p 319.00p 319.00p 1530
11/09/2017 319.25p 320.62p 319.25p 320.62p 32
08/09/2017 320.00p 323.00p 320.00p 320.50p 2596
07/09/2017 320.00p 322.00p 321.88p 322.00p 40180
06/09/2017 320.00p 321.88p 320.00p 321.88p 32
05/09/2017 320.25p 322.13p 320.25p 322.13p 12064
04/09/2017 321.25p 326.00p 321.25p 323.62p 1594
01/09/2017 325.75p 325.75p 321.00p 323.38p 11640
31/08/2017 323.00p 325.75p 323.00p 325.75p 12280
30/08/2017 320.00p 323.75p 320.00p 321.88p 114
29/08/2017 321.00p 321.37p 320.00p 321.37p 127
25/08/2017 323.00p 327.00p 321.25p 324.75p 15273
24/08/2017 321.50p 326.50p 321.50p 325.00p 14632
23/08/2017 320.00p 326.25p 320.00p 323.87p 5642
22/08/2017 325.00p 325.00p 320.00p 320.00p 2143
21/08/2017 320.00p 321.50p 321.00p 321.50p 20349
18/08/2017 320.00p 321.00p 319.00p 321.00p 4131
17/08/2017 322.25p 327.00p 322.00p 322.00p 2830
16/08/2017 325.00p 325.50p 323.00p 325.50p 1233
15/08/2017 326.00p 326.00p 324.13p 324.13p 252
14/08/2017 319.25p 325.00p 319.25p 325.00p 12773
11/08/2017 322.75p 322.75p 322.75p 322.75p 242
10/08/2017 322.25p 327.50p 322.62p 322.62p 46530
09/08/2017 322.25p 327.50p 322.25p 327.50p 728
08/08/2017 325.00p 328.00p 324.25p 326.13p 9946
07/08/2017 325.00p 325.00p 322.00p 325.00p 2940
04/08/2017 320.00p 322.87p 320.00p 322.87p 100
03/08/2017 320.75p 321.50p 318.62p 321.50p 24880
02/08/2017 320.75p 320.75p 318.62p 318.62p 1681
01/08/2017 318.75p 319.75p 317.50p 318.75p 24328
31/07/2017 316.50p 316.50p 316.50p 316.50p 490
28/07/2017 314.25p 314.25p 314.12p 314.12p 5840
27/07/2017 314.25p 314.25p 314.25p 314.25p 527
26/07/2017 314.25p 314.25p 312.50p 312.50p 1570
25/07/2017 313.75p 314.25p 313.50p 314.25p 14543
24/07/2017 316.00p 318.00p 312.00p 318.00p 21025
21/07/2017 317.00p 317.00p 317.00p 317.00p 42
20/07/2017 317.00p 317.00p 317.00p 317.00p 81
19/07/2017 316.00p 316.00p 316.00p 316.00p 24
18/07/2017 320.00p 320.00p 316.00p 320.00p 2642
17/07/2017 315.00p 315.00p 315.00p 315.00p 49
14/07/2017 315.25p 315.25p 315.00p 315.00p 67
13/07/2017 319.50p 318.50p 317.13p 318.50p 13882
12/07/2017 319.50p 319.50p 317.13p 317.13p 777
11/07/2017 318.50p 318.50p 314.00p 314.00p 4208
10/07/2017 319.50p 320.00p 315.50p 319.50p 1392
07/07/2017 315.00p 315.00p 314.50p 314.50p 2046
06/07/2017 315.00p 315.00p 315.00p 315.00p 51
05/07/2017 320.75p 320.75p 316.00p 316.00p 69
04/07/2017 319.00p 319.00p 317.50p 317.50p 3347
03/07/2017 319.00p 321.00p 317.00p 321.00p 11031
30/06/2017 320.00p 320.00p 319.00p 319.00p 251
29/06/2017 321.00p 321.00p 318.00p 318.75p 6686
28/06/2017 316.50p 316.50p 316.50p 316.50p 1818
27/06/2017 324.75p 324.75p 323.00p 323.00p 95
26/06/2017 322.00p 323.00p 322.00p 323.00p 12318
23/06/2017 321.25p 321.25p 321.25p 321.25p 157
22/06/2017 325.25p 325.25p 320.50p 320.50p 3960
21/06/2017 325.50p 325.50p 320.50p 320.50p 298
20/06/2017 324.75p 328.00p 320.25p 325.50p 3640
19/06/2017 324.75p 325.00p 320.00p 325.00p 93
16/06/2017 317.00p 321.50p 317.00p 321.50p 32288
15/06/2017 318.00p 321.34p 315.50p 315.75p 26814
14/06/2017 324.50p 324.75p 318.50p 318.50p 38283
13/06/2017 322.50p 324.50p 320.50p 322.25p 26599
12/06/2017 322.00p 324.50p 318.00p 320.00p 35225
09/06/2017 318.75p 324.00p 318.75p 320.25p 23313
08/06/2017 322.50p 322.50p 317.50p 322.50p 22534
07/06/2017 318.00p 322.75p 317.50p 317.50p 24289
06/06/2017 318.75p 322.82p 317.00p 317.25p 11539
05/06/2017 321.25p 325.00p 320.50p 320.50p 9794
02/06/2017 321.00p 325.00p 321.00p 321.00p 26679
01/06/2017 320.00p 323.75p 320.00p 320.00p 13335
31/05/2017 321.00p 325.00p 320.25p 323.50p 11370
30/05/2017 324.00p 324.00p 321.00p 322.50p 54188
26/05/2017 323.00p 324.00p 319.25p 321.00p 26081
25/05/2017 322.00p 323.00p 319.00p 322.25p 33254
24/05/2017 322.00p 322.00p 318.25p 320.25p 11006
23/05/2017 321.71p 321.72p 319.50p 319.50p 13084
22/05/2017 318.00p 322.00p 317.00p 317.50p 59066
19/05/2017 318.00p 318.00p 315.57p 316.50p 16775
18/05/2017 318.00p 319.00p 313.00p 314.00p 42731
17/05/2017 318.50p 323.71p 317.50p 317.50p 24323
16/05/2017 319.75p 324.00p 319.00p 320.00p 23846
15/05/2017 319.71p 320.00p 318.13p 318.13p 14245
12/05/2017 317.75p 318.95p 315.00p 316.50p 47286
11/05/2017 313.50p 318.00p 313.50p 313.50p 34961
10/05/2017 313.75p 320.00p 313.75p 320.00p 12814
09/05/2017 315.00p 317.75p 313.20p 316.37p 48761
08/05/2017 311.25p 314.19p 311.25p 311.25p 44634
05/05/2017 307.25p 314.50p 307.00p 312.25p 68175
04/05/2017 307.25p 312.00p 307.00p 307.25p 5657
03/05/2017 310.00p 310.50p 307.25p 307.25p 46495
02/05/2017 317.00p 317.00p 307.33p 317.00p 15048
28/04/2017 306.33p 309.00p 305.00p 307.12p 65361
27/04/2017 305.75p 309.50p 304.50p 304.50p 25245
26/04/2017 307.25p 310.00p 307.25p 308.63p 24823
25/04/2017 308.95p 309.12p 306.85p 308.50p 30583
24/04/2017 308.00p 310.00p 306.50p 308.00p 35723
21/04/2017 301.25p 307.00p 301.25p 307.00p 17807
20/04/2017 306.00p 306.00p 302.00p 302.62p 36905
19/04/2017 299.00p 304.48p 299.00p 302.87p 9758
18/04/2017 309.00p 309.00p 300.00p 302.13p 68826
13/04/2017 308.03p 308.03p 305.25p 307.00p 40226
12/04/2017 310.00p 310.00p 308.00p 308.00p 40889
11/04/2017 305.75p 308.34p 305.75p 307.25p 11136
10/04/2017 308.75p 308.75p 304.00p 307.00p 47534
07/04/2017 304.35p 304.35p 302.73p 303.75p 14039
06/04/2017 305.00p 305.85p 302.25p 303.87p 95997
05/04/2017 308.25p 309.50p 306.00p 306.00p 11138
04/04/2017 305.25p 308.25p 304.22p 305.00p 73152
03/04/2017 303.00p 308.00p 303.00p 307.00p 203025
31/03/2017 301.00p 311.75p 297.00p 311.75p 136488
30/03/2017 303.00p 303.25p 300.44p 301.50p 32999
29/03/2017 300.25p 302.03p 300.00p 301.50p 35869
28/03/2017 301.75p 302.00p 299.15p 302.00p 61715
27/03/2017 298.00p 300.00p 297.00p 299.25p 35901
24/03/2017 298.00p 301.50p 298.00p 300.50p 9263
23/03/2017 302.75p 302.75p 298.00p 300.00p 42802
22/03/2017 300.00p 302.25p 299.00p 299.00p 84585
21/03/2017 301.00p 303.40p 300.00p 300.00p 13910
20/03/2017 305.00p 305.00p 301.00p 304.75p 14661
17/03/2017 304.75p 304.75p 300.00p 300.00p 59730
16/03/2017 300.50p 302.25p 300.00p 301.13p 37778
15/03/2017 302.25p 302.25p 298.02p 302.25p 32334
14/03/2017 298.00p 302.00p 297.45p 299.75p 25969
13/03/2017 298.00p 298.00p 295.00p 297.25p 16730
10/03/2017 298.00p 298.00p 295.00p 298.00p 9161
09/03/2017 296.00p 297.75p 293.00p 297.75p 43787
08/03/2017 297.75p 298.00p 295.00p 298.00p 16216
07/03/2017 298.00p 298.00p 294.00p 298.00p 33490
06/03/2017 298.00p 298.00p 293.00p 295.88p 26241
03/03/2017 298.00p 298.00p 293.00p 295.50p 3696
02/03/2017 298.00p 298.00p 293.00p 295.50p 45139
01/03/2017 299.00p 299.00p 292.37p 299.00p 79580
28/02/2017 285.00p 296.25p 285.00p 285.00p 46626
27/02/2017 296.00p 296.00p 289.35p 293.50p 56237
24/02/2017 289.25p 295.00p 288.50p 291.88p 9995
23/02/2017 300.00p 300.00p 289.88p 289.88p 77350
22/02/2017 297.90p 298.20p 297.00p 297.00p 15272
21/02/2017 299.00p 299.00p 293.00p 299.00p 57010
20/02/2017 299.00p 299.00p 292.70p 296.00p 57487
17/02/2017 299.00p 299.00p 292.50p 295.50p 11344
16/02/2017 292.27p 295.75p 291.81p 295.00p 57950
15/02/2017 294.10p 294.25p 292.00p 293.50p 69721
14/02/2017 292.31p 292.44p 292.00p 292.37p 5687
13/02/2017 290.75p 292.00p 287.94p 292.00p 18396
10/02/2017 290.75p 290.75p 288.41p 290.75p 11390
09/02/2017 284.00p 287.00p 280.00p 286.00p 49816
08/02/2017 285.00p 289.00p 283.27p 289.00p 24996
07/02/2017 284.00p 287.40p 283.25p 287.00p 29972
06/02/2017 288.75p 289.25p 283.00p 286.00p 14989
03/02/2017 283.00p 289.00p 283.00p 289.00p 37509
02/02/2017 285.00p 287.50p 279.03p 285.50p 46887
01/02/2017 286.50p 288.00p 283.00p 285.00p 15120
31/01/2017 283.01p 284.88p 281.00p 284.88p 7834
30/01/2017 284.88p 285.00p 281.25p 285.00p 27325
27/01/2017 283.00p 286.37p 280.50p 283.00p 36069
26/01/2017 283.00p 288.75p 281.00p 286.00p 16416
25/01/2017 290.00p 290.00p 283.00p 290.00p 7395
24/01/2017 283.25p 286.02p 283.25p 285.00p 30281
23/01/2017 287.00p 287.00p 284.00p 287.00p 11524
20/01/2017 285.49p 288.00p 284.25p 286.63p 27439
19/01/2017 291.00p 291.00p 284.25p 286.63p 10605
18/01/2017 292.00p 292.00p 284.00p 284.00p 48497
17/01/2017 289.00p 293.00p 285.00p 293.00p 11981
16/01/2017 294.00p 294.00p 290.25p 290.25p 22379
13/01/2017 290.00p 292.13p 290.00p 292.13p 1443
12/01/2017 291.00p 292.00p 290.00p 292.00p 3672
11/01/2017 293.00p 293.76p 289.39p 293.00p 34468
10/01/2017 289.00p 293.00p 289.00p 291.50p 19417
09/01/2017 293.00p 293.00p 289.00p 293.00p 19421
06/01/2017 288.50p 290.12p 288.34p 290.12p 13659
05/01/2017 292.00p 292.00p 291.00p 292.00p 19636
04/01/2017 292.00p 292.00p 288.00p 292.00p 20205
03/01/2017 290.00p 292.00p 287.50p 290.00p 41986
30/12/2016 289.00p 289.00p 285.00p 287.00p 2152

*Close Price adjusted for both dividends and splits