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
03/09/2021 171.00p 172.40p 169.80p 172.40p 403284
02/09/2021 171.00p 172.40p 169.45p 172.20p 274124
01/09/2021 171.00p 171.80p 170.40p 171.40p 362920
31/08/2021 168.80p 171.60p 168.40p 170.80p 379557
27/08/2021 169.00p 170.00p 167.60p 170.00p 203599
26/08/2021 168.60p 170.00p 167.40p 170.00p 202978
25/08/2021 168.00p 170.00p 166.94p 169.40p 234251
24/08/2021 167.60p 170.00p 166.67p 170.00p 344727
23/08/2021 168.20p 169.40p 166.40p 167.40p 328765
20/08/2021 167.60p 169.00p 167.04p 168.80p 106800
19/08/2021 165.60p 167.40p 164.64p 167.40p 197075
18/08/2021 168.80p 169.20p 167.30p 167.60p 340787
17/08/2021 166.20p 170.40p 165.44p 167.20p 2409671
16/08/2021 166.60p 168.61p 165.76p 167.20p 344787
13/08/2021 167.40p 169.20p 167.00p 168.80p 154673
12/08/2021 168.20p 169.60p 167.75p 168.80p 593128
11/08/2021 165.40p 168.00p 164.16p 168.00p 268909
10/08/2021 167.20p 167.80p 165.54p 167.80p 604162
09/08/2021 165.20p 169.00p 163.74p 164.80p 900687
06/08/2021 163.80p 166.09p 163.20p 165.60p 445669
05/08/2021 164.40p 166.00p 163.40p 166.00p 330260
04/08/2021 161.80p 165.53p 161.00p 165.40p 352285
03/08/2021 160.80p 162.80p 159.40p 162.20p 421530
02/08/2021 161.00p 162.40p 158.65p 161.60p 472693
30/07/2021 157.40p 161.20p 157.29p 160.00p 305453
29/07/2021 162.60p 163.00p 159.52p 161.00p 420998
28/07/2021 162.00p 162.36p 159.60p 160.40p 261672
27/07/2021 158.40p 162.40p 157.34p 158.60p 433771
26/07/2021 159.20p 162.20p 158.57p 160.80p 269762
23/07/2021 160.40p 162.06p 158.00p 160.20p 276074
22/07/2021 161.00p 161.80p 159.80p 159.80p 500154
21/07/2021 157.40p 159.60p 155.90p 159.40p 576571
20/07/2021 159.60p 159.87p 155.00p 155.00p 881823
19/07/2021 160.00p 162.40p 155.60p 155.80p 567207
16/07/2021 162.40p 164.60p 160.60p 160.60p 297000
15/07/2021 164.60p 165.68p 161.60p 161.60p 205870
14/07/2021 164.40p 165.60p 164.05p 164.40p 268726
13/07/2021 165.20p 165.99p 164.48p 165.00p 184855
12/07/2021 165.80p 165.83p 162.64p 165.00p 275218
09/07/2021 165.60p 166.00p 164.00p 164.80p 295886
08/07/2021 164.00p 165.94p 163.80p 163.80p 778535
07/07/2021 165.20p 166.40p 163.60p 166.40p 351660
06/07/2021 165.40p 165.60p 163.00p 164.40p 580138
05/07/2021 164.20p 165.40p 161.80p 165.40p 331068
02/07/2021 162.60p 164.60p 162.48p 164.00p 245093
01/07/2021 162.40p 163.60p 161.80p 162.40p 380391
30/06/2021 160.80p 163.20p 160.60p 161.00p 770524
29/06/2021 162.20p 162.72p 160.80p 161.20p 1032081
28/06/2021 160.80p 162.14p 160.80p 161.00p 445466
25/06/2021 161.00p 162.10p 160.80p 161.20p 484491
24/06/2021 162.40p 163.00p 160.80p 161.00p 653704
23/06/2021 159.60p 162.40p 159.60p 162.40p 440434
22/06/2021 161.20p 161.60p 160.20p 161.20p 446522
21/06/2021 160.00p 162.51p 159.60p 160.80p 412087
18/06/2021 162.40p 163.68p 160.00p 162.80p 822970
17/06/2021 161.60p 162.40p 161.20p 161.20p 782811
16/06/2021 165.60p 166.20p 162.20p 163.20p 924822
15/06/2021 164.60p 165.80p 164.00p 164.00p 737906
14/06/2021 165.00p 165.51p 163.80p 164.60p 430282
11/06/2021 165.60p 166.40p 164.00p 165.40p 336394
10/06/2021 165.00p 165.80p 163.60p 163.80p 756667
09/06/2021 166.20p 166.34p 163.20p 163.20p 303075
08/06/2021 167.00p 167.65p 166.24p 167.00p 865180
07/06/2021 165.00p 167.63p 164.13p 166.20p 182680
04/06/2021 164.40p 165.80p 162.86p 165.80p 249190
03/06/2021 164.60p 165.20p 162.95p 164.00p 512198
02/06/2021 165.40p 165.40p 163.17p 164.60p 565834
28/05/2021 163.80p 164.60p 162.60p 163.60p 523140
27/05/2021 161.60p 164.00p 160.40p 164.00p 321228
26/05/2021 163.00p 163.40p 161.00p 163.20p 332192
25/05/2021 161.80p 163.40p 161.80p 162.20p 647324
24/05/2021 160.60p 162.97p 159.00p 161.00p 891552
21/05/2021 160.60p 163.60p 158.90p 162.40p 820926
20/05/2021 162.20p 163.80p 160.60p 162.80p 422537
19/05/2021 159.40p 161.08p 158.80p 159.20p 258839
18/05/2021 163.00p 163.38p 161.00p 161.00p 503642
17/05/2021 161.00p 163.60p 161.00p 161.60p 461429
14/05/2021 161.60p 162.00p 160.35p 160.80p 330141
13/05/2021 159.60p 162.64p 158.80p 159.80p 407190
12/05/2021 164.60p 164.60p 160.40p 161.00p 638654
11/05/2021 161.00p 162.60p 159.80p 161.00p 983984
10/05/2021 165.00p 167.40p 164.00p 164.80p 517038
07/05/2021 163.00p 166.00p 163.00p 165.80p 306634
06/05/2021 164.00p 164.72p 162.60p 164.00p 521704
05/05/2021 165.00p 165.80p 162.56p 163.60p 1159420
04/05/2021 168.40p 168.40p 163.00p 163.20p 647132
03/05/2021 164.80p 168.60p 164.20p 168.60p 655467
30/04/2021 164.80p 168.60p 164.20p 168.60p 655467
29/04/2021 167.20p 168.14p 164.00p 166.40p 788164
28/04/2021 166.80p 167.30p 164.00p 164.00p 597816
27/04/2021 164.00p 166.20p 163.80p 164.00p 414760
26/04/2021 163.80p 166.60p 163.60p 166.00p 252204
23/04/2021 162.20p 166.00p 161.00p 164.20p 259900
22/04/2021 166.00p 166.00p 162.60p 165.40p 224593
21/04/2021 166.00p 166.00p 161.30p 162.20p 355877
20/04/2021 166.80p 167.60p 161.00p 162.20p 659290
19/04/2021 166.00p 167.83p 164.60p 166.00p 693282
16/04/2021 164.80p 165.60p 162.96p 165.60p 574062
15/04/2021 160.40p 164.80p 160.40p 164.60p 503820
14/04/2021 164.00p 164.00p 160.00p 163.40p 408859
13/04/2021 160.00p 164.00p 160.00p 164.00p 336565
12/04/2021 160.80p 163.84p 160.20p 162.40p 1207224
09/04/2021 159.20p 161.22p 158.00p 159.80p 583927
08/04/2021 158.00p 160.00p 157.70p 159.80p 592826
07/04/2021 157.60p 157.80p 155.35p 157.00p 616841
06/04/2021 155.40p 157.20p 151.92p 156.60p 982087
01/04/2021 155.20p 155.20p 152.00p 154.20p 568060
31/03/2021 153.20p 154.38p 152.84p 154.00p 708186
30/03/2021 153.00p 154.15p 151.67p 153.00p 1328268
29/03/2021 154.60p 155.07p 152.20p 153.60p 725144
26/03/2021 155.20p 155.20p 151.23p 152.40p 629389
25/03/2021 150.80p 152.40p 150.32p 152.20p 783990
24/03/2021 155.00p 155.00p 151.00p 153.20p 466734
23/03/2021 153.00p 154.80p 152.80p 152.80p 883039
22/03/2021 153.00p 154.60p 150.03p 152.80p 705550
19/03/2021 154.60p 154.60p 150.40p 152.00p 1088958
18/03/2021 150.00p 154.34p 150.00p 152.80p 643613
17/03/2021 149.40p 153.66p 149.40p 152.40p 583282
16/03/2021 152.00p 153.80p 151.21p 152.40p 664712
15/03/2021 150.40p 152.40p 150.40p 151.00p 464840
12/03/2021 149.20p 152.72p 149.20p 151.20p 503599
11/03/2021 152.60p 153.80p 151.40p 152.80p 406162
10/03/2021 146.00p 152.20p 146.00p 152.00p 574854
09/03/2021 150.00p 150.00p 148.00p 149.00p 697656
08/03/2021 148.00p 149.40p 146.80p 148.80p 543591
05/03/2021 146.20p 147.00p 145.15p 147.00p 640123
04/03/2021 148.00p 148.00p 146.20p 147.40p 508264
03/03/2021 148.00p 148.00p 144.30p 147.60p 481052
02/03/2021 147.00p 147.59p 145.02p 147.00p 663941
01/03/2021 147.00p 147.49p 144.20p 145.20p 985710
26/02/2021 146.00p 146.20p 144.31p 144.40p 768226
25/02/2021 146.40p 150.80p 146.40p 148.60p 489874
24/02/2021 145.20p 150.00p 145.20p 150.00p 448880
23/02/2021 146.00p 149.20p 145.40p 145.80p 1042845
22/02/2021 147.40p 148.40p 146.20p 146.60p 610640
19/02/2021 148.60p 150.20p 147.13p 148.40p 526560
18/02/2021 151.60p 152.20p 147.80p 148.80p 447567
17/02/2021 153.00p 153.66p 151.00p 152.00p 867363
16/02/2021 150.80p 154.00p 147.60p 154.00p 716696
15/02/2021 150.20p 150.80p 148.17p 150.60p 834063
12/02/2021 149.00p 149.80p 148.06p 149.20p 448330
11/02/2021 146.80p 149.40p 146.80p 149.40p 322612
10/02/2021 147.80p 148.80p 146.63p 148.20p 472826
09/02/2021 147.20p 148.00p 146.80p 148.00p 548624
08/02/2021 144.80p 148.20p 144.80p 148.20p 515686
05/02/2021 143.60p 146.20p 143.40p 145.80p 694163
04/02/2021 145.40p 145.80p 143.63p 145.80p 832687
03/02/2021 146.20p 146.20p 143.40p 144.60p 544680
02/02/2021 143.40p 145.80p 143.37p 145.80p 614444
01/02/2021 141.00p 144.00p 140.01p 141.80p 1657198
29/01/2021 138.00p 142.80p 138.00p 142.20p 894154
28/01/2021 139.40p 142.00p 137.61p 142.00p 748386
27/01/2021 143.80p 144.00p 140.80p 140.80p 645470
26/01/2021 145.00p 145.60p 142.40p 144.80p 1044217
25/01/2021 147.80p 147.80p 143.69p 145.00p 851597
22/01/2021 147.60p 147.60p 143.00p 144.40p 750153
21/01/2021 144.20p 146.40p 144.20p 144.20p 645763
20/01/2021 144.00p 147.60p 143.80p 146.20p 336834
19/01/2021 144.80p 145.60p 143.61p 145.00p 987023
18/01/2021 146.00p 147.00p 144.00p 144.80p 767292
15/01/2021 149.80p 149.80p 144.20p 144.20p 501895
14/01/2021 147.00p 148.00p 145.20p 146.80p 338052
13/01/2021 149.80p 149.80p 144.51p 146.60p 633253
12/01/2021 148.20p 148.50p 146.18p 147.20p 570346
11/01/2021 149.00p 149.68p 146.74p 148.20p 811467
08/01/2021 148.80p 149.80p 145.40p 149.00p 1337999
07/01/2021 147.80p 148.80p 145.20p 148.80p 573125
06/01/2021 145.00p 147.80p 141.08p 147.00p 567387
05/01/2021 142.00p 145.00p 140.80p 145.00p 685111
04/01/2021 146.40p 146.40p 143.21p 144.40p 696935
31/12/2020 145.20p 145.90p 142.20p 145.00p 390487
30/12/2020 144.80p 148.03p 143.36p 143.40p 700729
29/12/2020 144.00p 148.60p 140.79p 146.20p 759835
28/12/2020 143.40p 144.60p 141.23p 144.60p 472460
24/12/2020 143.40p 144.60p 141.23p 144.60p 472460
23/12/2020 137.20p 141.00p 137.20p 141.00p 407520
22/12/2020 138.00p 139.90p 137.20p 138.40p 299647
21/12/2020 137.40p 141.00p 137.00p 137.80p 958937
18/12/2020 142.40p 143.57p 140.40p 140.80p 725126
17/12/2020 142.80p 142.80p 140.40p 141.60p 790121
16/12/2020 140.40p 144.20p 140.40p 141.60p 868099
15/12/2020 141.60p 142.40p 140.21p 140.80p 569342
14/12/2020 140.80p 141.80p 140.00p 140.40p 862190
11/12/2020 141.20p 144.40p 140.40p 140.40p 475840
10/12/2020 141.80p 145.00p 141.50p 143.40p 763132
09/12/2020 144.80p 145.20p 141.60p 141.60p 343910
08/12/2020 145.20p 145.80p 143.00p 143.60p 640870
07/12/2020 141.00p 145.60p 141.00p 144.80p 507967
04/12/2020 141.60p 143.60p 140.04p 143.60p 521291
03/12/2020 141.20p 143.00p 139.54p 143.00p 992044
02/12/2020 139.20p 142.80p 137.80p 142.60p 665959
01/12/2020 138.20p 140.80p 137.80p 140.60p 817437
30/11/2020 138.00p 140.00p 135.92p 140.00p 740621
27/11/2020 134.00p 139.80p 134.00p 139.80p 927813
26/11/2020 134.20p 137.80p 134.20p 135.80p 1148256
25/11/2020 136.00p 137.44p 134.20p 135.00p 838198
24/11/2020 135.00p 138.74p 135.00p 137.20p 1031784
23/11/2020 136.40p 137.60p 134.00p 137.60p 567347
20/11/2020 134.00p 137.40p 134.00p 135.60p 812304
19/11/2020 135.20p 137.20p 134.45p 136.80p 550066

*Close Price adjusted for both dividends and splits