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
09/07/2018 142.50p 143.98p 142.00p 142.50p 888880
06/07/2018 141.50p 142.27p 141.06p 141.50p 312080
05/07/2018 141.50p 142.50p 140.00p 142.50p 314410
04/07/2018 141.00p 142.00p 139.50p 141.50p 306320
03/07/2018 142.00p 142.50p 140.50p 140.50p 168260
02/07/2018 142.50p 142.72p 140.50p 141.00p 317470
29/06/2018 142.00p 143.04p 141.50p 141.50p 296480
28/06/2018 143.00p 143.50p 141.50p 141.50p 279020
27/06/2018 141.00p 143.71p 140.71p 142.50p 402020
26/06/2018 141.00p 142.00p 140.50p 142.00p 187850
25/06/2018 142.00p 142.00p 141.00p 141.00p 145410
22/06/2018 140.50p 142.00p 140.50p 142.00p 284050
21/06/2018 140.50p 142.00p 140.50p 141.50p 321700
20/06/2018 141.50p 142.00p 141.00p 141.50p 300700
19/06/2018 141.50p 142.90p 140.50p 141.50p 374210
18/06/2018 143.00p 143.48p 141.50p 142.50p 534150
15/06/2018 141.50p 143.00p 141.50p 142.50p 555300
14/06/2018 143.00p 143.43p 141.50p 142.50p 402830
13/06/2018 143.50p 144.50p 142.50p 143.00p 385570
12/06/2018 143.00p 143.50p 141.50p 143.50p 835450
11/06/2018 142.00p 143.00p 141.50p 142.00p 488940
08/06/2018 141.50p 142.50p 140.50p 142.50p 989320
07/06/2018 139.00p 142.50p 139.00p 142.00p 348310
06/06/2018 139.00p 140.00p 138.00p 140.00p 504290
05/06/2018 139.00p 140.00p 138.00p 138.00p 332250
04/06/2018 138.00p 140.00p 137.80p 140.00p 404280
01/06/2018 138.50p 138.50p 137.06p 138.00p 207600
31/05/2018 139.00p 139.00p 137.50p 138.50p 351950
30/05/2018 138.00p 138.50p 137.43p 137.50p 192910
29/05/2018 139.00p 139.75p 138.00p 138.00p 205140
25/05/2018 140.50p 140.50p 138.50p 139.50p 355460
24/05/2018 137.50p 141.00p 137.50p 139.00p 381750
23/05/2018 139.00p 141.00p 138.00p 138.00p 482840
22/05/2018 141.00p 141.00p 139.50p 139.50p 514520
21/05/2018 140.50p 141.50p 139.50p 139.50p 287150
18/05/2018 141.50p 141.50p 139.50p 141.50p 400270
17/05/2018 139.00p 141.50p 139.00p 140.50p 179890
16/05/2018 140.50p 141.00p 138.50p 141.00p 274220
15/05/2018 140.50p 140.50p 138.00p 140.50p 271780
14/05/2018 139.00p 141.01p 138.50p 140.00p 662780
11/05/2018 139.50p 141.00p 138.50p 138.50p 760250
10/05/2018 139.00p 141.33p 138.82p 141.00p 511780
09/05/2018 139.00p 140.50p 136.50p 140.50p 1316380
08/05/2018 137.00p 139.00p 136.50p 139.00p 348480
04/05/2018 138.00p 138.50p 135.50p 138.50p 206300
03/05/2018 138.50p 138.50p 136.00p 138.00p 296980
02/05/2018 138.50p 138.50p 136.50p 138.50p 357540
01/05/2018 136.00p 137.57p 134.78p 137.00p 288460
30/04/2018 135.00p 137.50p 135.00p 137.50p 476010
27/04/2018 133.50p 137.50p 133.50p 136.50p 395210
26/04/2018 132.00p 135.00p 132.00p 134.50p 595420
25/04/2018 133.50p 134.00p 132.00p 132.00p 187980
24/04/2018 132.50p 135.00p 132.00p 134.50p 1013730
23/04/2018 133.50p 133.50p 131.72p 133.50p 468190
20/04/2018 132.00p 133.98p 132.00p 133.00p 481550
19/04/2018 131.00p 133.50p 131.00p 133.00p 485670
18/04/2018 131.50p 132.50p 131.00p 132.00p 433710
17/04/2018 130.00p 132.00p 129.52p 131.00p 415990
16/04/2018 130.00p 132.00p 129.50p 130.00p 559200
13/04/2018 130.00p 132.00p 130.00p 130.50p 371310
12/04/2018 131.00p 131.55p 129.50p 131.00p 346960
11/04/2018 131.00p 132.00p 129.88p 131.00p 515520
10/04/2018 131.50p 132.00p 129.84p 131.50p 1533260
09/04/2018 129.50p 131.00p 129.00p 129.50p 567310
06/04/2018 128.00p 131.00p 128.00p 129.00p 299600
05/04/2018 128.50p 130.50p 128.00p 130.50p 422670
04/04/2018 129.50p 129.50p 126.68p 127.50p 419940
03/04/2018 129.00p 129.50p 126.50p 129.50p 699090
29/03/2018 130.00p 130.00p 128.00p 130.00p 505730
28/03/2018 128.00p 129.29p 126.96p 127.50p 546880
27/03/2018 128.00p 131.00p 127.50p 129.50p 753290
26/03/2018 126.50p 129.50p 126.50p 127.00p 710420
23/03/2018 127.00p 128.83p 125.50p 127.50p 499820
22/03/2018 130.00p 130.50p 127.50p 128.00p 579580
21/03/2018 132.00p 132.00p 130.50p 131.00p 380390
20/03/2018 131.50p 131.65p 130.50p 131.00p 490330
19/03/2018 132.50p 133.77p 131.00p 131.50p 575630
16/03/2018 134.00p 135.00p 131.00p 131.00p 866810
15/03/2018 133.00p 135.00p 132.67p 135.00p 258380
14/03/2018 134.00p 134.77p 133.00p 134.50p 379110
13/03/2018 134.50p 136.50p 133.50p 134.50p 364140
12/03/2018 135.50p 136.50p 133.00p 135.50p 1014140
09/03/2018 134.50p 135.00p 133.75p 135.00p 397020
08/03/2018 132.50p 134.50p 131.51p 134.50p 1633190
07/03/2018 132.00p 132.50p 131.50p 132.50p 437990
06/03/2018 132.50p 132.50p 131.51p 132.50p 398350
05/03/2018 131.00p 132.00p 129.68p 132.00p 509840
02/03/2018 130.50p 131.73p 129.05p 131.00p 381810
01/03/2018 130.50p 131.50p 129.50p 130.50p 550780
28/02/2018 132.00p 132.50p 131.00p 131.00p 523710
27/02/2018 131.50p 134.00p 131.50p 131.50p 456560
26/02/2018 133.00p 133.00p 131.00p 132.00p 292110
23/02/2018 132.50p 133.19p 131.72p 132.50p 378850
22/02/2018 130.50p 133.11p 130.27p 132.50p 400370
21/02/2018 132.00p 133.78p 130.50p 132.50p 472830
20/02/2018 131.50p 133.78p 131.50p 132.00p 554560
19/02/2018 133.00p 133.35p 131.53p 132.50p 588430
16/02/2018 132.00p 132.97p 130.00p 132.00p 2987040
15/02/2018 130.50p 133.00p 130.50p 132.50p 188870
14/02/2018 131.50p 132.85p 130.00p 132.50p 451440
13/02/2018 131.50p 132.35p 130.50p 131.50p 617740
12/02/2018 131.00p 132.00p 128.50p 131.50p 626980
09/02/2018 131.00p 131.32p 126.50p 127.50p 1952270
08/02/2018 133.00p 133.50p 130.00p 132.00p 599760
07/02/2018 130.00p 133.90p 128.00p 132.50p 785200
06/02/2018 131.50p 132.00p 125.50p 126.50p 1248710
05/02/2018 134.50p 135.58p 133.19p 134.00p 1010050
02/02/2018 136.00p 137.74p 135.50p 135.50p 460500
01/02/2018 136.00p 138.50p 136.00p 137.00p 1582560
31/01/2018 136.00p 138.50p 136.00p 136.50p 392440
30/01/2018 136.50p 139.39p 136.00p 136.00p 434640
29/01/2018 138.50p 139.50p 138.00p 138.50p 209730
26/01/2018 137.50p 139.50p 137.50p 139.50p 424710
25/01/2018 139.00p 140.50p 136.50p 139.00p 278970
24/01/2018 141.00p 141.00p 139.00p 139.00p 375410
23/01/2018 140.00p 141.43p 139.50p 140.50p 842110
22/01/2018 141.50p 141.50p 139.50p 141.00p 417010
19/01/2018 139.50p 141.00p 139.00p 140.50p 265690
18/01/2018 139.00p 140.75p 139.00p 139.00p 274510
17/01/2018 140.50p 141.26p 139.50p 140.50p 509790
16/01/2018 140.50p 141.50p 140.00p 141.50p 411350
15/01/2018 140.00p 141.50p 139.50p 140.00p 326710
12/01/2018 140.00p 141.50p 140.00p 140.00p 389220
11/01/2018 141.50p 142.00p 140.00p 141.50p 1784060
10/01/2018 142.00p 142.00p 139.80p 140.50p 261280
09/01/2018 140.00p 142.00p 139.50p 141.00p 817090
08/01/2018 140.50p 141.00p 138.50p 140.00p 556250
05/01/2018 139.50p 140.50p 138.50p 140.50p 426010
04/01/2018 138.50p 139.50p 138.00p 139.50p 460370
03/01/2018 139.00p 139.28p 137.50p 138.50p 240660
02/01/2018 139.00p 139.00p 137.00p 138.50p 383010
29/12/2017 137.40p 138.80p 137.40p 138.70p 129290
28/12/2017 137.10p 138.50p 137.10p 138.20p 111020
27/12/2017 137.20p 138.50p 137.14p 138.50p 102200
22/12/2017 136.80p 138.41p 136.51p 137.40p 82860
21/12/2017 137.70p 138.50p 136.70p 137.10p 107090
20/12/2017 137.00p 138.40p 136.60p 138.10p 137660
19/12/2017 136.10p 138.40p 135.97p 136.00p 655180
18/12/2017 136.50p 137.50p 135.90p 136.00p 1059170
15/12/2017 137.00p 138.90p 135.10p 138.90p 6088920
14/12/2017 136.50p 137.27p 136.00p 136.50p 331170
13/12/2017 137.00p 137.00p 136.10p 136.10p 181720
12/12/2017 138.50p 138.50p 136.50p 137.00p 895790
11/12/2017 138.00p 138.30p 136.30p 137.80p 100970
08/12/2017 136.30p 137.53p 135.36p 136.95p 108700
07/12/2017 136.20p 136.70p 135.30p 136.00p 318770
06/12/2017 136.00p 136.90p 135.50p 136.30p 101210
05/12/2017 136.50p 137.22p 136.00p 136.70p 60710
04/12/2017 137.80p 137.90p 136.10p 137.60p 261170
01/12/2017 137.00p 137.22p 135.80p 136.50p 97180
30/11/2017 135.50p 137.10p 135.50p 136.40p 232070
29/11/2017 137.40p 137.40p 135.87p 137.00p 60440
28/11/2017 136.10p 136.89p 136.00p 136.40p 44290
27/11/2017 136.90p 136.90p 135.47p 136.05p 138350
24/11/2017 136.80p 136.80p 134.95p 135.50p 136800
23/11/2017 136.70p 136.70p 134.94p 135.55p 208260
22/11/2017 135.90p 136.50p 134.74p 135.50p 369420
21/11/2017 135.80p 135.80p 134.61p 135.60p 262890
20/11/2017 136.80p 136.80p 134.20p 134.60p 251910
17/11/2017 135.20p 136.50p 134.84p 135.70p 354170
16/11/2017 135.20p 136.40p 135.01p 135.70p 252740
15/11/2017 135.00p 136.78p 134.50p 135.15p 197440
14/11/2017 136.70p 137.92p 135.10p 136.05p 243030
13/11/2017 136.50p 137.86p 136.50p 136.50p 363270
10/11/2017 136.50p 137.30p 136.50p 136.60p 316880
09/11/2017 137.10p 139.10p 137.00p 137.00p 179530
08/11/2017 138.10p 139.39p 137.50p 137.50p 286040
07/11/2017 139.10p 139.10p 137.50p 137.50p 136330
06/11/2017 138.60p 139.49p 137.99p 138.00p 264920
03/11/2017 137.90p 139.20p 136.09p 139.10p 245990
02/11/2017 136.80p 137.50p 135.55p 137.10p 219550
01/11/2017 137.40p 137.40p 135.32p 136.80p 813860
31/10/2017 136.80p 136.80p 135.20p 135.20p 138280
30/10/2017 135.60p 137.30p 135.50p 135.80p 505490
27/10/2017 137.20p 137.20p 135.28p 137.20p 145900
26/10/2017 136.50p 136.50p 134.60p 134.60p 113430
25/10/2017 137.20p 137.20p 134.95p 134.95p 134140
24/10/2017 136.10p 137.10p 135.41p 136.40p 303270
23/10/2017 136.20p 136.90p 135.46p 136.35p 237600
20/10/2017 136.90p 137.40p 135.42p 136.90p 240390
19/10/2017 136.80p 136.80p 135.00p 135.80p 262940
18/10/2017 136.70p 136.70p 135.02p 136.55p 370260
17/10/2017 135.10p 136.90p 135.00p 136.15p 243590
16/10/2017 135.50p 136.66p 135.00p 135.10p 286460
13/10/2017 136.20p 136.20p 135.85p 135.85p 7230
12/10/2017 135.50p 135.50p 135.50p 135.50p 90
11/10/2017 137.00p 137.00p 136.25p 136.25p 80
10/10/2017 135.50p 137.30p 135.50p 136.65p 6170
09/10/2017 137.00p 137.00p 136.25p 136.25p 62680
06/10/2017 135.60p 137.20p 135.60p 136.10p 16120
05/10/2017 134.30p 137.00p 134.30p 137.00p 76070
04/10/2017 133.90p 135.50p 133.90p 135.50p 87220
03/10/2017 133.80p 133.80p 133.80p 133.80p 32020
02/10/2017 132.50p 134.00p 132.30p 134.00p 115160
29/09/2017 132.00p 133.30p 132.00p 133.00p 53570
28/09/2017 132.50p 133.20p 131.80p 131.80p 85640
27/09/2017 132.30p 132.30p 131.60p 131.95p 1250
26/09/2017 131.80p 131.80p 131.00p 131.00p 10430
25/09/2017 130.50p 131.80p 130.50p 131.05p 28310
22/09/2017 130.50p 131.20p 129.60p 131.20p 18120

*Close Price adjusted for both dividends and splits