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
05/12/2016 119.10p 119.41p 117.70p 118.80p 143470
02/12/2016 119.50p 119.50p 117.70p 117.70p 130860
01/12/2016 118.00p 119.70p 118.00p 118.20p 180210
30/11/2016 119.80p 119.90p 118.38p 119.80p 273380
29/11/2016 118.00p 120.75p 118.00p 119.50p 196160
28/11/2016 119.80p 120.68p 118.02p 118.90p 114340
25/11/2016 120.00p 120.68p 118.80p 119.70p 146870
24/11/2016 119.00p 120.88p 118.30p 119.80p 105830
23/11/2016 119.00p 120.70p 118.99p 119.50p 175100
22/11/2016 118.00p 118.79p 118.00p 118.50p 174870
21/11/2016 116.20p 117.90p 116.20p 116.70p 200830
18/11/2016 116.00p 117.30p 116.00p 117.20p 184560
17/11/2016 117.00p 117.00p 114.60p 117.00p 194650
16/11/2016 116.90p 116.90p 114.50p 116.20p 159690
15/11/2016 114.00p 116.11p 113.02p 115.50p 286660
14/11/2016 113.60p 115.50p 113.47p 115.30p 201150
11/11/2016 114.40p 114.50p 111.88p 114.40p 97850
10/11/2016 112.50p 114.50p 112.20p 113.25p 232650
09/11/2016 110.50p 112.00p 107.00p 109.50p 308960
08/11/2016 112.50p 114.32p 112.50p 112.80p 164730
07/11/2016 111.10p 113.30p 111.10p 112.50p 238010
04/11/2016 113.90p 113.90p 110.70p 110.70p 150320
03/11/2016 114.00p 114.00p 112.80p 112.80p 314030
02/11/2016 115.90p 115.90p 113.30p 113.50p 207300
01/11/2016 114.50p 116.50p 114.10p 114.10p 139770
31/10/2016 116.90p 116.90p 114.50p 116.70p 177430
28/10/2016 117.50p 117.50p 114.65p 117.30p 134410
27/10/2016 117.02p 117.02p 114.80p 116.05p 140840
26/10/2016 115.00p 117.02p 114.46p 116.50p 83550
25/10/2016 117.40p 117.50p 115.84p 117.40p 157970
24/10/2016 115.00p 116.70p 114.20p 115.00p 269540
21/10/2016 114.10p 116.77p 114.10p 114.80p 82580
20/10/2016 115.10p 117.05p 114.10p 114.10p 189090
19/10/2016 115.00p 117.17p 115.00p 115.30p 152030
18/10/2016 115.00p 117.20p 115.00p 115.00p 150600
17/10/2016 115.00p 116.47p 114.50p 114.80p 210060
14/10/2016 114.30p 116.87p 114.30p 114.60p 145310
13/10/2016 114.10p 116.19p 114.00p 114.20p 217780
12/10/2016 115.00p 117.23p 115.00p 116.90p 121880
11/10/2016 115.10p 117.40p 115.10p 116.60p 129940
10/10/2016 115.10p 117.60p 115.10p 117.60p 342380
07/10/2016 115.20p 117.50p 115.00p 116.70p 149690
06/10/2016 115.50p 116.51p 115.20p 115.20p 256690
05/10/2016 114.50p 117.50p 114.50p 115.10p 337620
04/10/2016 116.50p 118.50p 112.50p 112.50p 522790
03/10/2016 114.00p 116.00p 114.00p 115.60p 296220
30/09/2016 114.00p 115.50p 113.40p 115.10p 249540
29/09/2016 115.80p 116.10p 114.70p 116.10p 181340
28/09/2016 115.60p 115.60p 113.23p 114.00p 225250
27/09/2016 113.40p 115.40p 113.10p 115.40p 181080
26/09/2016 113.10p 114.77p 113.00p 113.30p 70010
23/09/2016 115.70p 115.70p 113.45p 114.55p 176010
22/09/2016 114.60p 115.70p 113.70p 115.00p 303550
21/09/2016 114.40p 114.40p 112.75p 114.30p 178490
20/09/2016 114.10p 114.10p 112.02p 112.50p 91210
19/09/2016 112.00p 114.10p 111.76p 112.90p 176800
16/09/2016 112.20p 115.00p 110.58p 115.00p 344050
15/09/2016 111.00p 112.18p 111.00p 111.20p 154900
14/09/2016 111.50p 112.99p 110.00p 111.20p 140220
13/09/2016 112.00p 112.09p 110.00p 111.50p 153010
12/09/2016 111.00p 112.00p 109.20p 109.40p 279540
09/09/2016 112.00p 114.22p 111.90p 111.90p 182670
08/09/2016 113.00p 114.26p 112.48p 113.10p 168380
07/09/2016 111.20p 114.00p 111.20p 111.40p 115680
06/09/2016 113.40p 113.40p 110.18p 113.10p 118580
05/09/2016 114.00p 114.00p 110.10p 110.10p 165720
02/09/2016 113.40p 114.00p 111.20p 111.20p 361150
01/09/2016 112.00p 113.80p 110.74p 113.30p 302330
31/08/2016 110.00p 112.00p 110.00p 112.00p 174750
30/08/2016 111.00p 111.80p 109.90p 110.00p 152960
26/08/2016 111.00p 113.50p 110.26p 110.40p 132210
25/08/2016 111.00p 112.18p 111.00p 111.00p 108700
24/08/2016 114.00p 114.00p 110.76p 111.10p 144970
23/08/2016 112.10p 113.70p 111.63p 112.10p 166400
22/08/2016 113.80p 113.80p 110.87p 113.80p 152920
19/08/2016 114.00p 114.37p 112.00p 113.80p 254540
18/08/2016 114.00p 114.00p 111.17p 113.05p 150910
17/08/2016 114.00p 114.00p 110.77p 112.30p 147230
16/08/2016 113.07p 113.87p 111.35p 112.20p 227840
15/08/2016 110.50p 113.95p 110.50p 113.50p 1495430
12/08/2016 111.00p 112.00p 111.00p 111.60p 285920
11/08/2016 109.00p 112.04p 109.00p 111.60p 181360
10/08/2016 110.00p 111.50p 110.00p 111.50p 263320
09/08/2016 108.00p 111.50p 108.00p 111.40p 235610
08/08/2016 108.50p 110.66p 106.80p 109.75p 247080
05/08/2016 108.60p 108.60p 105.35p 107.65p 294260
04/08/2016 106.00p 107.30p 105.00p 106.10p 118350
03/08/2016 107.90p 107.90p 105.00p 105.20p 284860
02/08/2016 108.70p 108.70p 105.90p 107.00p 165940
01/08/2016 108.90p 108.90p 106.40p 107.90p 144170
29/07/2016 107.40p 108.21p 105.90p 106.50p 145890
28/07/2016 106.90p 108.60p 105.00p 108.10p 234250
27/07/2016 105.50p 106.47p 105.25p 105.50p 190380
26/07/2016 105.00p 106.40p 104.61p 105.20p 155700
25/07/2016 106.30p 106.30p 104.60p 105.50p 198580
22/07/2016 104.50p 106.08p 104.50p 104.50p 117650
21/07/2016 104.70p 106.41p 104.50p 104.50p 95100
20/07/2016 105.30p 108.80p 105.26p 105.60p 146850
19/07/2016 105.50p 107.92p 104.97p 105.50p 135700
18/07/2016 108.10p 108.10p 104.92p 106.25p 133480
15/07/2016 104.80p 107.83p 104.50p 104.60p 174000
14/07/2016 108.00p 108.00p 104.53p 107.10p 196870
13/07/2016 108.00p 109.50p 105.70p 107.50p 146900
12/07/2016 109.50p 109.50p 106.70p 106.70p 162610
11/07/2016 107.60p 107.95p 106.13p 107.60p 278350
08/07/2016 103.30p 107.36p 101.50p 106.30p 289250
07/07/2016 101.00p 103.02p 100.87p 103.00p 94550
06/07/2016 101.50p 102.50p 100.40p 102.10p 146660
05/07/2016 102.40p 102.50p 99.58p 102.50p 150670
04/07/2016 102.00p 103.00p 100.00p 102.50p 213510
01/07/2016 101.80p 102.00p 99.90p 102.00p 264220
30/06/2016 100.50p 101.60p 98.06p 101.60p 126790
29/06/2016 97.50p 100.50p 97.50p 97.50p 241470
28/06/2016 98.00p 99.90p 97.10p 97.10p 181870
27/06/2016 99.00p 100.94p 98.35p 98.35p 248760
24/06/2016 94.30p 100.30p 92.75p 99.15p 379940
23/06/2016 99.95p 100.70p 98.80p 98.80p 231170
22/06/2016 100.00p 100.21p 98.80p 99.50p 341240
21/06/2016 99.60p 99.95p 98.13p 99.90p 168220
20/06/2016 98.35p 99.60p 97.34p 99.50p 290440
17/06/2016 95.80p 98.25p 95.67p 97.50p 406450
16/06/2016 97.50p 98.65p 94.70p 94.70p 213440
15/06/2016 98.00p 99.75p 97.56p 98.00p 192690
14/06/2016 98.70p 100.36p 98.00p 98.20p 227420
13/06/2016 101.40p 101.40p 99.05p 101.30p 224230
10/06/2016 101.00p 102.90p 100.70p 100.70p 225600
09/06/2016 103.40p 103.40p 101.00p 101.00p 164380
08/06/2016 102.40p 103.50p 100.79p 103.50p 486370
07/06/2016 102.50p 102.50p 100.79p 102.40p 89680
06/06/2016 102.00p 102.35p 100.52p 102.30p 176400
03/06/2016 101.70p 101.90p 99.74p 100.10p 214010
02/06/2016 100.10p 101.44p 99.45p 101.20p 354770
01/06/2016 99.50p 101.70p 99.50p 99.50p 187920
31/05/2016 99.50p 101.50p 99.50p 101.50p 203930
27/05/2016 99.50p 101.30p 99.50p 99.50p 135960
26/05/2016 99.60p 101.70p 99.50p 99.50p 284050
25/05/2016 101.50p 101.55p 99.33p 99.60p 91920
24/05/2016 100.50p 101.00p 98.55p 101.00p 128280
23/05/2016 101.00p 101.00p 98.77p 100.90p 228190
20/05/2016 101.00p 101.00p 98.65p 101.00p 83860
19/05/2016 99.00p 100.50p 98.34p 100.50p 109790
18/05/2016 99.10p 101.25p 99.00p 100.80p 167020
17/05/2016 101.50p 101.50p 99.60p 100.90p 107450
16/05/2016 99.40p 101.02p 99.00p 100.20p 267420
13/05/2016 101.10p 101.20p 99.39p 101.00p 157450
12/05/2016 101.50p 101.50p 99.42p 100.90p 112050
11/05/2016 101.40p 101.40p 99.43p 100.90p 212620
10/05/2016 100.50p 100.60p 99.10p 100.60p 120000
09/05/2016 98.10p 100.48p 98.10p 98.50p 98460
06/05/2016 99.00p 100.35p 98.05p 98.10p 230750
05/05/2016 99.00p 100.98p 99.00p 99.20p 207450
04/05/2016 99.70p 101.40p 99.00p 99.00p 96450
03/05/2016 100.00p 102.00p 99.97p 100.50p 180220
29/04/2016 101.90p 102.00p 100.10p 100.10p 134260
28/04/2016 100.20p 102.47p 100.20p 100.20p 176630
27/04/2016 100.00p 101.97p 99.75p 100.70p 213660
26/04/2016 102.00p 102.40p 100.00p 100.30p 295850
25/04/2016 100.20p 101.88p 100.00p 100.70p 260310
22/04/2016 102.40p 102.40p 100.22p 102.00p 130050
21/04/2016 102.50p 102.50p 101.24p 102.40p 136720
20/04/2016 102.00p 102.00p 99.75p 100.00p 281680
19/04/2016 102.00p 102.00p 100.00p 100.50p 381190
18/04/2016 101.50p 101.50p 99.00p 100.40p 129990
15/04/2016 99.70p 101.38p 99.70p 99.90p 214850
14/04/2016 100.50p 101.49p 99.80p 100.40p 277090
13/04/2016 99.05p 100.19p 98.63p 99.05p 195500
12/04/2016 99.00p 100.35p 98.10p 98.50p 285020
11/04/2016 101.50p 101.50p 99.00p 99.00p 562690
08/04/2016 100.00p 101.00p 99.13p 99.50p 255080
07/04/2016 101.50p 101.50p 99.00p 100.70p 375140
06/04/2016 99.00p 101.50p 99.00p 99.00p 311320
05/04/2016 100.90p 101.00p 98.50p 100.80p 191420
04/04/2016 100.00p 101.00p 98.00p 100.90p 460340
01/04/2016 98.00p 99.90p 97.90p 99.50p 213130
31/03/2016 100.50p 100.50p 98.50p 98.70p 247680
30/03/2016 99.45p 100.50p 97.84p 100.50p 434290
29/03/2016 98.50p 98.55p 96.45p 98.40p 181280
24/03/2016 96.50p 98.78p 95.50p 95.50p 191220
23/03/2016 99.50p 99.50p 97.50p 97.50p 301530
22/03/2016 99.40p 99.40p 97.50p 97.60p 266980
21/03/2016 99.50p 99.50p 97.50p 97.50p 220750
18/03/2016 99.40p 99.40p 97.50p 98.10p 458040
17/03/2016 98.95p 99.40p 97.00p 98.95p 98620
16/03/2016 99.00p 99.00p 97.00p 97.00p 166450
15/03/2016 97.60p 98.78p 97.00p 97.95p 197370
14/03/2016 97.95p 99.47p 97.50p 97.95p 252400
11/03/2016 98.50p 98.50p 97.16p 98.15p 120400
10/03/2016 96.60p 98.21p 96.60p 97.00p 161150
09/03/2016 98.20p 98.30p 96.72p 98.30p 219980
08/03/2016 96.50p 98.00p 94.97p 97.20p 385090
07/03/2016 95.60p 96.93p 95.50p 96.75p 115150
04/03/2016 95.45p 96.65p 95.01p 96.10p 301420
03/03/2016 93.50p 95.00p 91.70p 95.00p 257330
02/03/2016 93.10p 93.50p 91.95p 93.10p 234450
01/03/2016 91.00p 93.00p 91.00p 91.95p 315090
29/02/2016 92.50p 92.50p 90.85p 92.10p 206890
26/02/2016 92.50p 93.00p 91.00p 93.00p 153320
25/02/2016 91.00p 91.30p 89.50p 89.50p 254640
24/02/2016 90.90p 90.90p 89.66p 90.15p 169520
23/02/2016 90.90p 91.50p 90.00p 91.50p 185360

*Close Price adjusted for both dividends and splits