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
18/11/2020 136.20p 137.20p 134.20p 136.40p 427744
17/11/2020 137.00p 138.80p 134.40p 135.00p 594993
16/11/2020 134.00p 136.80p 132.20p 135.00p 724578
13/11/2020 133.40p 133.80p 131.45p 132.80p 542089
12/11/2020 133.20p 134.00p 131.80p 134.00p 1032902
10/11/2020 132.20p 133.95p 128.80p 130.20p 570187
09/11/2020 130.00p 135.86p 127.23p 131.80p 620460
06/11/2020 128.00p 129.50p 125.22p 128.20p 491732
05/11/2020 127.00p 128.00p 124.70p 127.80p 470443
04/11/2020 122.80p 126.80p 121.40p 126.60p 344267
03/11/2020 123.80p 125.00p 122.40p 125.00p 467491
02/11/2020 123.00p 124.37p 121.19p 122.60p 541247
30/10/2020 122.80p 125.20p 122.20p 123.80p 240472
29/10/2020 124.80p 125.00p 123.00p 123.80p 449016
28/10/2020 124.20p 125.40p 123.20p 123.20p 431352
27/10/2020 126.00p 126.85p 124.02p 124.40p 520423
26/10/2020 126.40p 127.80p 124.70p 127.40p 479869
23/10/2020 125.40p 128.60p 125.40p 128.00p 547044
22/10/2020 125.40p 127.20p 124.25p 126.80p 347622
21/10/2020 126.20p 127.36p 124.60p 125.00p 334679
20/10/2020 125.60p 127.66p 125.60p 126.00p 1003832
19/10/2020 127.80p 128.30p 126.11p 127.40p 539521
16/10/2020 129.00p 129.00p 125.82p 127.60p 598340
15/10/2020 126.80p 127.70p 125.70p 127.20p 558887
14/10/2020 127.80p 128.24p 127.00p 127.80p 691868
13/10/2020 132.60p 133.38p 127.40p 127.60p 728891
12/10/2020 131.00p 133.80p 129.25p 132.00p 724813
09/10/2020 128.40p 130.80p 126.88p 130.60p 391034
08/10/2020 126.80p 128.80p 124.99p 128.80p 433783
07/10/2020 125.40p 127.00p 123.56p 127.00p 523946
06/10/2020 124.00p 125.80p 122.20p 125.80p 429981
05/10/2020 123.00p 124.80p 122.40p 124.80p 517106
02/10/2020 122.20p 122.20p 119.88p 121.80p 265983
01/10/2020 122.60p 123.60p 122.00p 123.40p 525297
30/09/2020 120.60p 122.20p 120.60p 122.00p 772926
29/09/2020 122.00p 122.80p 121.00p 121.20p 1369375
28/09/2020 120.00p 122.00p 117.84p 122.00p 400568
25/09/2020 118.00p 118.73p 116.60p 118.00p 177260
24/09/2020 117.60p 118.50p 116.64p 117.40p 992713
23/09/2020 121.20p 121.60p 119.14p 119.20p 710790
22/09/2020 119.80p 121.49p 119.40p 120.00p 824001
21/09/2020 122.40p 124.38p 120.00p 120.00p 695952
18/09/2020 124.00p 125.00p 122.21p 124.60p 919761
17/09/2020 122.20p 124.41p 121.80p 123.40p 648845
16/09/2020 121.80p 125.64p 121.80p 123.80p 435787
15/09/2020 123.60p 125.00p 123.00p 123.60p 725317
14/09/2020 122.60p 124.60p 121.30p 124.60p 494080
11/09/2020 123.40p 123.80p 121.80p 121.80p 371641
10/09/2020 123.00p 124.69p 122.20p 122.20p 327361
09/09/2020 123.40p 124.67p 121.20p 121.40p 611163
08/09/2020 121.20p 124.80p 119.83p 122.80p 365218
07/09/2020 121.60p 122.60p 119.02p 122.00p 425538
04/09/2020 116.40p 121.40p 116.40p 119.20p 402565
03/09/2020 121.80p 123.40p 118.20p 118.20p 715944
02/09/2020 122.60p 122.80p 121.01p 121.60p 428599
01/09/2020 121.80p 122.60p 121.01p 121.40p 308276
28/08/2020 120.80p 122.00p 120.80p 122.00p 632552
27/08/2020 123.60p 125.05p 120.60p 122.00p 485389
26/08/2020 123.40p 124.80p 122.40p 124.80p 283363
25/08/2020 123.00p 125.00p 122.80p 122.80p 270169
24/08/2020 122.60p 123.40p 121.47p 123.00p 599846
21/08/2020 123.20p 124.51p 121.60p 122.00p 347764
20/08/2020 123.60p 125.40p 123.00p 123.00p 705845
19/08/2020 124.20p 126.00p 124.20p 124.80p 360869
18/08/2020 123.20p 126.20p 123.20p 126.20p 347623
17/08/2020 123.20p 125.71p 123.20p 125.00p 407497
14/08/2020 125.20p 125.79p 123.60p 124.00p 216899
13/08/2020 127.20p 127.20p 124.60p 125.00p 363086
12/08/2020 124.40p 128.00p 124.27p 128.00p 473939
11/08/2020 124.60p 127.20p 124.60p 127.20p 288262
10/08/2020 123.80p 125.80p 122.83p 125.80p 764070
07/08/2020 123.00p 124.00p 121.20p 122.80p 392056
06/08/2020 122.00p 123.40p 121.60p 123.00p 391388
05/08/2020 121.00p 124.00p 120.80p 124.00p 398345
04/08/2020 117.20p 122.46p 117.20p 122.00p 3323154
03/08/2020 116.40p 120.00p 116.00p 120.00p 610649
31/07/2020 117.60p 120.00p 116.20p 118.80p 392602
30/07/2020 119.20p 119.20p 117.34p 118.40p 686878
29/07/2020 117.20p 119.00p 116.00p 119.00p 456893
28/07/2020 115.80p 118.20p 115.80p 117.40p 620320
27/07/2020 117.00p 118.35p 116.00p 116.80p 924488
24/07/2020 116.40p 117.26p 115.40p 116.60p 1092737
23/07/2020 118.80p 119.40p 118.00p 118.00p 329859
22/07/2020 118.40p 119.43p 118.40p 118.80p 400429
21/07/2020 120.00p 120.00p 118.00p 118.40p 556431
20/07/2020 117.00p 118.78p 116.60p 118.40p 487544
17/07/2020 115.80p 117.85p 115.80p 117.00p 384686
16/07/2020 115.00p 116.80p 115.00p 116.00p 363048
15/07/2020 115.60p 117.60p 115.00p 116.40p 453360
14/07/2020 116.00p 118.00p 115.00p 116.00p 671798
13/07/2020 114.60p 118.40p 114.60p 117.40p 804750
10/07/2020 115.40p 117.80p 114.95p 116.00p 483417
09/07/2020 116.40p 117.30p 115.61p 116.00p 598431
08/07/2020 116.80p 119.14p 116.40p 117.00p 398289
07/07/2020 119.60p 119.60p 117.00p 117.60p 768417
06/07/2020 119.80p 120.00p 117.40p 119.20p 488228
03/07/2020 120.20p 120.20p 117.00p 118.00p 356523
02/07/2020 117.60p 119.00p 114.60p 117.40p 371539
01/07/2020 115.80p 117.40p 114.84p 116.60p 197919
30/06/2020 115.20p 117.40p 114.60p 116.60p 902203
29/06/2020 114.40p 117.20p 113.14p 115.00p 544732
26/06/2020 116.60p 117.00p 114.40p 117.00p 308409
25/06/2020 114.00p 115.60p 113.60p 115.60p 232690
24/06/2020 116.20p 116.80p 115.27p 116.40p 458903
23/06/2020 117.80p 118.00p 115.80p 117.60p 729747
22/06/2020 114.80p 117.40p 114.80p 117.40p 550941
19/06/2020 117.60p 117.81p 115.60p 116.40p 1176873
18/06/2020 115.60p 117.00p 115.37p 117.00p 759912
17/06/2020 114.20p 118.00p 114.20p 118.00p 262452
16/06/2020 115.60p 117.80p 113.20p 115.40p 721516
15/06/2020 111.80p 113.40p 108.40p 113.00p 646419
11/06/2020 116.40p 116.60p 114.28p 115.00p 459712
10/06/2020 118.00p 120.80p 117.60p 117.60p 811036
09/06/2020 120.20p 120.81p 117.60p 119.40p 529889
08/06/2020 121.40p 123.00p 119.55p 121.40p 947513
05/06/2020 120.00p 122.80p 118.00p 122.60p 654940
04/06/2020 120.00p 120.40p 117.89p 119.20p 314132
03/06/2020 119.00p 121.00p 116.40p 121.00p 530919
02/06/2020 118.60p 118.60p 115.60p 117.20p 452349
01/06/2020 116.80p 118.40p 116.20p 117.20p 524713
29/05/2020 116.40p 117.80p 115.60p 115.80p 711518
28/05/2020 116.00p 119.00p 114.41p 117.20p 879832
27/05/2020 113.00p 115.80p 112.40p 115.80p 828537
26/05/2020 112.00p 113.89p 112.00p 113.40p 935818
25/05/2020 109.00p 111.60p 108.40p 111.40p 492945
22/05/2020 109.00p 111.60p 108.40p 111.40p 492945
21/05/2020 111.00p 111.20p 109.20p 111.00p 662181
20/05/2020 110.80p 110.80p 109.20p 110.40p 1099245
19/05/2020 110.80p 111.00p 108.20p 110.80p 778498
18/05/2020 107.80p 111.00p 107.45p 108.00p 1680058
15/05/2020 106.80p 106.80p 104.20p 105.40p 763518
14/05/2020 107.00p 108.00p 103.40p 104.20p 1352686
13/05/2020 109.00p 109.80p 107.00p 107.80p 1602519
12/05/2020 109.40p 109.60p 108.24p 109.20p 1301987
11/05/2020 109.60p 109.90p 107.06p 108.80p 7604802
08/05/2020 107.20p 109.00p 106.00p 107.40p 897839
07/05/2020 107.20p 109.00p 106.00p 107.40p 897839
06/05/2020 107.80p 108.57p 106.00p 107.20p 967897
05/05/2020 107.00p 108.00p 105.00p 107.00p 1290529
04/05/2020 105.20p 106.40p 103.40p 105.20p 1208814
01/05/2020 108.00p 109.85p 106.40p 107.20p 1139649
30/04/2020 112.00p 113.00p 110.60p 111.00p 1232901
29/04/2020 110.80p 111.80p 107.85p 111.80p 827972
28/04/2020 107.80p 110.60p 105.37p 110.60p 898990
27/04/2020 105.80p 108.00p 104.70p 107.20p 447038
24/04/2020 103.20p 105.80p 103.00p 104.80p 566979
23/04/2020 104.20p 106.80p 104.20p 104.20p 481146
22/04/2020 103.40p 107.00p 103.40p 107.00p 525104
21/04/2020 107.80p 107.80p 103.60p 103.80p 520799
20/04/2020 107.60p 108.00p 105.60p 108.00p 750958
17/04/2020 104.80p 107.40p 103.42p 106.60p 1657314
16/04/2020 104.40p 104.60p 102.20p 102.80p 417039
15/04/2020 103.20p 105.38p 98.50p 103.00p 1005575
14/04/2020 107.20p 108.00p 103.00p 105.20p 1259482
09/04/2020 103.40p 107.60p 101.20p 107.60p 1182328
08/04/2020 98.80p 103.40p 98.00p 103.40p 1602487
07/04/2020 98.00p 102.00p 95.82p 100.80p 1286698
06/04/2020 91.80p 95.70p 89.60p 95.70p 1277143
03/04/2020 90.00p 91.50p 88.00p 89.70p 1118492
02/04/2020 88.60p 90.90p 87.75p 90.00p 728007
01/04/2020 90.00p 90.90p 86.29p 90.60p 1655178
31/03/2020 89.40p 91.75p 87.05p 89.50p 1298042
30/03/2020 86.00p 88.73p 81.00p 87.50p 1989759
27/03/2020 90.00p 92.21p 86.30p 86.30p 764698
26/03/2020 89.00p 92.50p 87.75p 92.05p 796481
25/03/2020 87.45p 90.90p 86.34p 90.30p 1046415
24/03/2020 82.20p 86.00p 80.40p 85.95p 1140324
23/03/2020 82.00p 83.95p 78.00p 80.25p 1092149
20/03/2020 80.00p 86.45p 78.85p 82.00p 2053041
19/03/2020 82.85p 82.85p 76.65p 78.75p 2581710
18/03/2020 90.00p 92.21p 82.00p 82.15p 2064788
17/03/2020 97.00p 98.78p 91.45p 92.20p 1575181
16/03/2020 105.00p 105.00p 91.60p 95.35p 1052355
13/03/2020 109.00p 110.98p 103.03p 105.20p 1238069
12/03/2020 113.50p 113.58p 105.00p 106.70p 848103
11/03/2020 116.00p 117.38p 114.10p 114.10p 713911
10/03/2020 116.40p 118.38p 114.00p 114.00p 751011
09/03/2020 120.70p 121.57p 110.50p 114.20p 840421
06/03/2020 128.00p 128.00p 120.82p 123.70p 809628
05/03/2020 132.90p 132.90p 128.33p 128.60p 712151
04/03/2020 130.50p 131.40p 129.00p 130.80p 616385
03/03/2020 129.30p 132.40p 128.60p 129.40p 1233367
02/03/2020 129.50p 130.04p 125.80p 127.70p 934235
28/02/2020 128.00p 129.11p 124.00p 126.00p 1633189
27/02/2020 134.00p 135.40p 130.00p 130.30p 1163715
26/02/2020 138.00p 138.00p 133.91p 136.00p 698464
25/02/2020 141.00p 141.05p 136.52p 136.60p 937872
24/02/2020 142.40p 143.00p 138.65p 139.10p 861738
21/02/2020 144.20p 144.62p 143.90p 144.10p 585751
20/02/2020 145.00p 145.15p 143.69p 144.70p 588676
19/02/2020 144.00p 144.90p 142.80p 144.20p 652864
18/02/2020 144.80p 145.40p 143.21p 143.70p 843958
17/02/2020 145.00p 145.80p 143.69p 145.00p 514177
14/02/2020 144.40p 145.56p 142.57p 144.00p 799989
13/02/2020 145.30p 145.30p 143.50p 144.40p 641105
12/02/2020 145.30p 145.60p 144.12p 144.50p 460606
11/02/2020 143.90p 144.33p 142.88p 143.80p 802484
10/02/2020 143.00p 144.20p 142.40p 143.10p 858322
07/02/2020 144.70p 144.70p 143.00p 144.20p 639095
06/02/2020 144.40p 145.01p 143.80p 145.00p 407168

*Close Price adjusted for both dividends and splits