BMO Global Smaller Companies (BGSC) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. BMO Global Smaller Companies

Date Open High Low Close* Volume
20/06/2022 141.80p 141.80p 140.00p 140.60p 558512
17/06/2022 139.40p 141.82p 138.80p 141.80p 1131845
16/06/2022 141.20p 141.80p 138.40p 140.00p 1603655
15/06/2022 144.40p 144.40p 141.20p 141.80p 585447
14/06/2022 146.80p 146.80p 140.60p 140.60p 811407
13/06/2022 146.00p 146.60p 143.00p 143.20p 204698
10/06/2022 149.40p 151.80p 147.00p 148.40p 964007
09/06/2022 152.00p 152.40p 149.20p 149.20p 380533
08/06/2022 151.20p 152.73p 150.60p 151.60p 366289
07/06/2022 152.60p 152.98p 151.52p 152.00p 430022
06/06/2022 151.60p 152.80p 150.68p 152.00p 242213
03/06/2022 149.00p 151.33p 148.15p 150.80p 272720
02/06/2022 149.00p 151.33p 148.15p 150.80p 272720
01/06/2022 149.00p 151.33p 148.15p 150.80p 272720
31/05/2022 148.80p 150.40p 147.80p 150.40p 474815
27/05/2022 145.40p 149.80p 145.40p 148.60p 333682
26/05/2022 147.00p 148.00p 145.40p 147.00p 447413
25/05/2022 146.00p 147.70p 144.40p 147.60p 230415
24/05/2022 146.60p 148.69p 145.40p 145.40p 527673
23/05/2022 146.40p 149.40p 146.28p 148.00p 361987
20/05/2022 147.60p 148.60p 144.80p 146.00p 205031
19/05/2022 145.60p 148.55p 145.00p 148.00p 377033
18/05/2022 148.00p 150.00p 148.00p 149.20p 276847
17/05/2022 150.20p 150.94p 148.60p 149.20p 373066
16/05/2022 147.80p 149.40p 146.54p 149.20p 319253
13/05/2022 146.00p 148.60p 145.00p 148.60p 304920
12/05/2022 147.40p 148.15p 144.64p 147.00p 433582
11/05/2022 149.00p 150.80p 147.29p 149.20p 429949
10/05/2022 148.80p 151.00p 146.60p 148.60p 728331
09/05/2022 149.80p 152.80p 145.80p 147.40p 370367
06/05/2022 153.20p 155.05p 150.38p 150.60p 236004
05/05/2022 154.40p 155.60p 153.00p 154.00p 522738
04/05/2022 154.40p 156.29p 152.00p 153.00p 330960
03/05/2022 155.20p 156.60p 152.40p 152.40p 717534
29/04/2022 156.20p 156.67p 154.62p 156.20p 367949
28/04/2022 154.00p 155.80p 153.26p 155.00p 257162
27/04/2022 152.40p 154.00p 151.86p 153.00p 231185
26/04/2022 152.00p 154.40p 151.80p 152.00p 86942
25/04/2022 153.00p 153.52p 151.79p 152.00p 317259
22/04/2022 154.80p 155.86p 154.21p 155.00p 378807
21/04/2022 155.60p 157.22p 154.36p 156.20p 274307
20/04/2022 154.80p 155.60p 153.95p 155.60p 368868
19/04/2022 157.40p 157.40p 154.20p 155.40p 689339
14/04/2022 155.00p 157.60p 154.60p 157.60p 233431
13/04/2022 155.00p 156.80p 154.26p 156.00p 237133
12/04/2022 156.00p 156.00p 154.00p 155.80p 371725
11/04/2022 156.00p 157.00p 154.60p 155.40p 414967
08/04/2022 157.20p 157.80p 154.60p 155.80p 1094292
07/04/2022 157.00p 157.60p 154.29p 155.80p 533594
06/04/2022 157.20p 157.90p 155.00p 156.80p 496168
05/04/2022 157.00p 158.40p 156.00p 157.40p 1618424
04/04/2022 157.40p 158.80p 156.69p 158.00p 513667
01/04/2022 158.80p 158.80p 156.80p 158.80p 492680
31/03/2022 159.20p 159.79p 156.06p 157.20p 296157
30/03/2022 158.60p 159.95p 156.65p 159.60p 3481365
29/03/2022 157.40p 160.40p 157.00p 159.20p 476233
28/03/2022 156.60p 158.00p 154.38p 158.00p 309340
25/03/2022 155.00p 156.60p 154.07p 156.00p 460434
24/03/2022 157.00p 157.00p 153.80p 154.60p 482968
23/03/2022 155.00p 157.04p 154.00p 155.40p 338611
22/03/2022 155.60p 156.94p 153.20p 156.00p 396930
21/03/2022 155.00p 157.00p 152.05p 157.00p 328558
18/03/2022 155.20p 155.85p 153.50p 155.20p 758280
17/03/2022 153.00p 155.20p 153.00p 153.00p 513578
16/03/2022 150.40p 155.60p 149.42p 155.60p 1071896
15/03/2022 147.80p 149.62p 147.00p 148.60p 544917
14/03/2022 152.00p 152.00p 148.75p 149.40p 457418
11/03/2022 149.40p 152.20p 147.20p 150.00p 474023
10/03/2022 145.00p 147.80p 145.00p 147.80p 285958
09/03/2022 146.80p 148.00p 144.51p 147.00p 203318
08/03/2022 142.60p 145.97p 139.80p 142.60p 921051
07/03/2022 143.20p 144.40p 138.40p 143.60p 511796
04/03/2022 147.00p 148.60p 144.80p 146.80p 593609
03/03/2022 152.00p 152.56p 148.60p 148.60p 601669
02/03/2022 150.00p 152.80p 149.20p 152.60p 385499
01/03/2022 152.00p 152.00p 148.60p 150.00p 453533
28/02/2022 149.00p 152.00p 146.40p 150.60p 315998
25/02/2022 147.20p 151.80p 147.20p 148.80p 402722
24/02/2022 146.00p 148.07p 145.00p 145.00p 395961
23/02/2022 153.00p 153.93p 150.40p 150.40p 520827
22/02/2022 152.60p 154.35p 150.60p 152.20p 614792
21/02/2022 158.00p 158.14p 153.23p 154.40p 544897
18/02/2022 158.00p 160.80p 156.20p 157.00p 334848
17/02/2022 159.60p 161.00p 158.42p 159.60p 393421
16/02/2022 160.80p 160.99p 158.20p 160.80p 324209
15/02/2022 157.40p 160.29p 157.00p 159.00p 227894
14/02/2022 159.40p 160.14p 156.60p 157.20p 330999
11/02/2022 159.80p 161.60p 159.10p 160.80p 176968
10/02/2022 164.60p 164.86p 161.20p 161.60p 344445
09/02/2022 163.20p 164.60p 160.45p 163.00p 298611
08/02/2022 161.60p 163.00p 159.80p 162.00p 745335
07/02/2022 161.80p 162.69p 161.00p 161.00p 297121
04/02/2022 162.20p 163.80p 160.00p 160.00p 281909
03/02/2022 163.40p 164.00p 162.41p 163.20p 448005
02/02/2022 165.60p 166.36p 163.35p 163.60p 340002
01/02/2022 162.00p 165.00p 161.41p 165.00p 262684
31/01/2022 157.00p 161.40p 157.00p 161.40p 1277206
28/01/2022 158.00p 160.01p 155.60p 155.60p 502652
27/01/2022 157.80p 160.80p 157.17p 160.80p 396119
26/01/2022 162.00p 165.80p 160.60p 161.00p 347890
25/01/2022 161.00p 163.00p 158.23p 163.00p 491505
24/01/2022 164.00p 165.00p 156.20p 157.80p 488365
21/01/2022 165.00p 165.80p 164.57p 165.60p 366338
20/01/2022 166.20p 168.00p 165.95p 167.00p 456857
19/01/2022 167.60p 168.80p 166.19p 167.00p 260486
18/01/2022 169.00p 170.00p 166.20p 170.00p 376241
17/01/2022 168.40p 170.80p 167.45p 169.00p 334024
14/01/2022 168.20p 169.03p 167.15p 168.40p 255309
13/01/2022 168.00p 169.00p 166.02p 168.40p 361169
12/01/2022 167.80p 169.40p 167.20p 169.00p 506953
10/01/2022 172.80p 173.00p 167.40p 167.40p 296254
07/01/2022 171.80p 172.60p 171.20p 171.20p 548403
06/01/2022 176.40p 176.40p 171.20p 172.00p 244873
05/01/2022 176.40p 177.00p 176.09p 177.00p 232241
04/01/2022 174.00p 177.00p 173.23p 175.40p 924633
31/12/2021 172.80p 173.70p 171.20p 173.40p 138541
30/12/2021 172.20p 172.81p 170.44p 172.80p 278761
29/12/2021 171.40p 172.60p 170.00p 171.80p 319479
28/12/2021 170.20p 171.40p 169.64p 171.40p 246967
27/12/2021 170.20p 171.40p 169.64p 171.40p 246967
24/12/2021 170.20p 171.40p 169.64p 171.40p 246967
23/12/2021 169.20p 170.68p 167.69p 170.20p 474817
22/12/2021 167.00p 168.80p 167.00p 168.80p 258536
21/12/2021 168.00p 168.60p 166.00p 168.60p 309516
20/12/2021 167.80p 168.00p 165.20p 166.00p 337732
17/12/2021 169.60p 171.00p 168.00p 170.00p 643269
16/12/2021 168.20p 170.00p 168.20p 169.40p 388228
15/12/2021 168.00p 170.21p 166.20p 166.20p 619328
14/12/2021 167.80p 169.80p 167.20p 167.20p 312943
13/12/2021 170.00p 171.85p 167.80p 168.40p 438332
10/12/2021 171.00p 172.00p 169.60p 169.60p 355587
09/12/2021 172.20p 172.40p 171.00p 171.80p 431616
08/12/2021 171.00p 172.80p 169.60p 171.60p 1098186
07/12/2021 169.00p 170.30p 166.85p 169.40p 394823
06/12/2021 167.60p 168.80p 163.80p 168.00p 304865
03/12/2021 166.80p 167.32p 164.60p 167.00p 171491
02/12/2021 166.00p 167.20p 163.75p 166.20p 399858
01/12/2021 167.60p 167.60p 164.80p 167.60p 412368
30/11/2021 167.60p 167.60p 164.00p 166.00p 422086
29/11/2021 167.60p 168.80p 166.40p 166.60p 261353
26/11/2021 168.60p 170.80p 165.00p 165.00p 390133
25/11/2021 171.60p 173.40p 171.47p 172.80p 210914
24/11/2021 174.00p 174.20p 171.00p 172.00p 324474
23/11/2021 173.60p 174.60p 172.35p 173.00p 563264
22/11/2021 175.20p 175.20p 172.20p 175.00p 273618
19/11/2021 174.60p 174.80p 172.40p 172.60p 595408
18/11/2021 174.40p 174.60p 173.00p 174.40p 443161
17/11/2021 173.60p 174.80p 173.00p 173.60p 367282
16/11/2021 174.80p 175.00p 172.98p 174.60p 280206
15/11/2021 174.00p 175.00p 172.88p 175.00p 348177
12/11/2021 173.80p 174.60p 173.40p 173.60p 494713
11/11/2021 174.40p 175.00p 172.60p 173.80p 456115
10/11/2021 173.40p 174.55p 171.80p 174.00p 501327
09/11/2021 174.40p 175.00p 172.12p 173.00p 395099
08/11/2021 172.20p 174.40p 172.20p 173.80p 873595
05/11/2021 173.60p 174.80p 172.20p 173.40p 627919
04/11/2021 170.00p 174.40p 168.20p 172.80p 301417
03/11/2021 171.00p 171.00p 168.51p 170.00p 599667
02/11/2021 169.00p 171.42p 168.20p 170.40p 616013
01/11/2021 167.60p 169.00p 166.60p 168.60p 302291
29/10/2021 166.80p 168.92p 166.40p 167.20p 144597
28/10/2021 166.60p 168.60p 165.88p 168.40p 833053
27/10/2021 165.60p 167.20p 165.60p 166.40p 648121
26/10/2021 168.00p 168.00p 166.24p 167.60p 243381
25/10/2021 167.40p 168.60p 165.20p 166.80p 347852
22/10/2021 164.80p 166.12p 164.00p 165.80p 616858
21/10/2021 165.60p 165.91p 164.22p 165.00p 373695
20/10/2021 165.00p 166.44p 164.06p 165.40p 439430
19/10/2021 164.80p 165.80p 164.32p 165.20p 518590
18/10/2021 163.40p 165.20p 161.10p 165.20p 263569
15/10/2021 163.80p 164.46p 161.41p 164.00p 493684
14/10/2021 163.60p 164.58p 162.00p 163.00p 364879
13/10/2021 162.80p 164.80p 161.82p 162.60p 462004
12/10/2021 160.20p 163.79p 160.20p 162.40p 485211
11/10/2021 162.40p 163.80p 161.32p 162.40p 414514
08/10/2021 165.20p 165.20p 160.60p 162.80p 767171
07/10/2021 161.00p 162.60p 160.20p 162.40p 972969
06/10/2021 162.00p 163.54p 160.20p 160.40p 1011508
05/10/2021 164.40p 164.40p 160.80p 160.80p 419771
04/10/2021 164.00p 166.00p 163.53p 164.20p 392860
01/10/2021 164.80p 166.00p 164.00p 164.60p 389092
30/09/2021 168.40p 169.42p 166.60p 166.60p 641755
29/09/2021 169.00p 171.00p 168.20p 169.00p 310328
28/09/2021 167.00p 171.00p 167.00p 168.00p 259962
27/09/2021 171.20p 171.20p 168.02p 170.80p 288693
24/09/2021 170.00p 171.00p 168.93p 169.60p 607639
23/09/2021 166.80p 170.68p 166.80p 170.00p 608280
22/09/2021 169.60p 170.40p 167.80p 169.60p 193545
21/09/2021 170.00p 170.00p 167.00p 169.80p 520824
20/09/2021 167.40p 169.28p 167.00p 168.80p 340289
17/09/2021 170.20p 172.09p 169.20p 170.00p 872343
16/09/2021 169.00p 171.60p 168.80p 170.20p 721523
15/09/2021 172.20p 173.00p 168.40p 168.60p 284743
14/09/2021 171.80p 172.80p 171.40p 172.20p 442479
13/09/2021 172.20p 173.05p 171.79p 172.40p 425438
10/09/2021 171.60p 172.69p 171.00p 171.80p 498839
09/09/2021 170.20p 171.67p 169.40p 171.40p 247926
08/09/2021 172.00p 173.80p 169.80p 171.00p 704498
07/09/2021 172.80p 173.80p 172.00p 172.80p 552747
06/09/2021 173.00p 173.00p 170.80p 172.20p 351427

*Close Price adjusted for both dividends and splits