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
22/02/2016 90.00p 90.50p 88.58p 90.20p 170860
19/02/2016 88.50p 90.00p 88.50p 89.10p 168920
18/02/2016 89.00p 89.90p 88.86p 89.00p 125420
17/02/2016 89.90p 89.90p 88.00p 89.00p 191290
16/02/2016 88.50p 89.90p 88.25p 88.25p 175910
15/02/2016 89.00p 89.85p 87.31p 88.50p 304970
12/02/2016 87.00p 88.60p 85.90p 85.90p 314380
11/02/2016 87.00p 88.83p 86.80p 86.80p 145940
10/02/2016 89.40p 89.40p 87.76p 88.45p 154690
09/02/2016 91.00p 91.00p 87.00p 87.00p 327640
08/02/2016 91.50p 92.59p 90.09p 90.10p 185580
05/02/2016 91.50p 92.90p 91.50p 92.22p 76490
04/02/2016 91.50p 92.96p 91.00p 91.00p 198490
03/02/2016 93.80p 93.80p 91.40p 91.40p 146600
02/02/2016 94.70p 94.70p 92.93p 93.35p 287070
01/02/2016 94.20p 94.58p 93.15p 93.60p 228310
29/01/2016 92.95p 93.80p 91.90p 92.60p 131020
28/01/2016 91.45p 92.30p 91.26p 91.50p 192420
27/01/2016 91.10p 91.95p 90.52p 91.30p 172640
26/01/2016 90.70p 92.00p 90.45p 90.70p 155300
25/01/2016 91.30p 92.78p 91.30p 91.30p 128990
22/01/2016 91.90p 92.50p 90.50p 91.55p 121260
21/01/2016 89.55p 91.50p 89.36p 90.15p 263010
20/01/2016 91.50p 91.51p 89.67p 89.95p 319970
19/01/2016 93.00p 94.01p 92.40p 92.40p 207150
18/01/2016 94.00p 94.00p 92.50p 92.80p 205860
15/01/2016 94.30p 94.30p 92.50p 92.50p 214880
14/01/2016 94.00p 95.42p 93.00p 93.75p 227290
13/01/2016 95.05p 96.25p 95.00p 95.05p 172590
12/01/2016 95.55p 95.55p 94.50p 94.55p 194030
11/01/2016 95.15p 96.00p 94.95p 94.95p 233110
08/01/2016 97.40p 97.40p 95.50p 95.50p 242830
07/01/2016 98.00p 98.00p 96.50p 97.50p 395500
06/01/2016 100.00p 100.00p 98.00p 99.40p 143610
05/01/2016 100.00p 100.00p 98.00p 100.00p 134320
04/01/2016 98.50p 99.62p 98.00p 98.00p 239900
31/12/2015 99.00p 100.00p 99.00p 99.50p 70810
30/12/2015 100.00p 100.00p 99.00p 100.00p 105640
29/12/2015 99.00p 99.97p 98.23p 99.00p 89580
24/12/2015 99.11p 99.46p 98.10p 98.75p 82090
23/12/2015 99.50p 99.50p 97.72p 98.00p 158700
22/12/2015 98.90p 98.90p 97.72p 98.80p 57350
21/12/2015 98.40p 98.46p 97.21p 98.40p 139360
18/12/2015 97.35p 98.50p 97.05p 98.45p 283550
17/12/2015 97.80p 99.00p 96.30p 97.40p 242530
16/12/2015 97.40p 97.40p 96.55p 96.60p 168230
15/12/2015 96.50p 97.21p 95.64p 96.50p 300410
14/12/2015 97.40p 97.40p 95.50p 95.50p 257480
11/12/2015 99.00p 99.33p 96.00p 96.05p 242150
10/12/2015 98.51p 99.45p 98.42p 98.95p 244100
09/12/2015 99.40p 100.20p 98.50p 98.50p 194180
08/12/2015 100.50p 100.50p 99.10p 99.30p 165910
07/12/2015 100.00p 100.50p 99.48p 100.40p 126860
04/12/2015 100.20p 100.79p 98.50p 99.05p 254090
03/12/2015 101.00p 101.23p 99.61p 100.28p 385440
02/12/2015 99.00p 100.87p 99.00p 100.10p 202840
01/12/2015 98.55p 100.30p 98.55p 99.05p 141980
30/11/2015 99.69p 99.95p 98.76p 99.25p 206310
27/11/2015 99.95p 99.98p 98.76p 99.27p 210660
26/11/2015 100.00p 100.12p 98.65p 99.80p 145110
25/11/2015 98.86p 99.58p 98.15p 99.13p 136130
24/11/2015 99.00p 99.00p 98.00p 99.00p 129730
23/11/2015 97.50p 98.50p 96.50p 98.00p 241650
20/11/2015 98.30p 98.50p 97.55p 98.50p 128720
19/11/2015 96.80p 98.30p 96.80p 97.35p 197370
18/11/2015 96.40p 97.90p 96.40p 96.40p 77310
17/11/2015 95.90p 97.70p 95.90p 96.40p 167600
16/11/2015 95.50p 97.00p 95.50p 95.50p 93370
13/11/2015 96.50p 97.83p 95.55p 96.00p 142300
12/11/2015 97.60p 98.93p 97.60p 97.60p 148820
11/11/2015 99.00p 99.00p 97.60p 97.70p 154520
10/11/2015 98.95p 98.99p 98.09p 98.95p 140650
09/11/2015 98.00p 99.00p 97.68p 98.75p 243310
06/11/2015 97.00p 98.00p 96.90p 96.90p 305420
05/11/2015 97.40p 97.40p 96.40p 97.40p 145580
04/11/2015 96.95p 97.45p 95.93p 96.95p 182160
03/11/2015 97.00p 97.00p 95.45p 97.00p 89270
02/11/2015 95.20p 96.50p 95.20p 96.50p 220160
30/10/2015 96.75p 96.80p 95.75p 96.50p 86690
29/10/2015 96.00p 96.75p 95.43p 96.05p 195490
28/10/2015 96.55p 96.55p 95.20p 96.50p 148530
27/10/2015 95.80p 97.19p 95.50p 95.55p 197230
26/10/2015 97.20p 97.22p 95.80p 97.20p 129640
23/10/2015 96.15p 97.00p 95.80p 95.80p 214700
22/10/2015 95.25p 96.70p 95.25p 96.70p 96280
21/10/2015 95.25p 96.50p 95.20p 95.20p 144550
20/10/2015 96.40p 96.48p 95.39p 96.30p 155300
19/10/2015 95.00p 96.40p 95.00p 96.40p 170560
16/10/2015 95.20p 96.50p 95.20p 96.50p 153820
15/10/2015 96.80p 97.30p 94.20p 95.90p 519590
14/10/2015 97.00p 97.00p 95.50p 95.50p 116490
13/10/2015 97.50p 97.50p 96.00p 97.40p 157730
12/10/2015 97.00p 97.50p 96.26p 97.50p 164080
09/10/2015 97.00p 97.00p 95.85p 97.00p 119640
08/10/2015 95.60p 96.49p 95.30p 95.60p 155690
07/10/2015 96.16p 96.49p 95.05p 95.85p 165660
06/10/2015 95.25p 95.60p 94.70p 95.45p 177450
05/10/2015 94.40p 95.29p 94.30p 94.50p 192970
02/10/2015 94.65p 95.50p 94.20p 94.40p 144650
01/10/2015 95.00p 95.00p 93.91p 95.00p 212670
30/09/2015 93.50p 94.10p 93.01p 93.25p 237600
29/09/2015 93.00p 93.50p 93.00p 93.25p 109330
28/09/2015 93.50p 94.62p 93.04p 93.70p 151820
25/09/2015 93.60p 94.95p 93.60p 93.60p 95240
24/09/2015 94.15p 95.43p 93.70p 93.70p 250040
23/09/2015 94.60p 95.50p 94.20p 94.50p 220440
22/09/2015 95.50p 95.50p 94.60p 94.60p 154400
21/09/2015 94.90p 95.50p 94.70p 94.70p 73350
18/09/2015 97.00p 97.00p 94.50p 94.50p 467000
17/09/2015 97.00p 98.00p 95.55p 95.55p 260560
16/09/2015 96.70p 96.98p 96.55p 96.70p 145930
15/09/2015 96.80p 96.80p 95.49p 96.75p 151950
14/09/2015 96.80p 96.80p 95.40p 96.80p 209250
11/09/2015 96.45p 96.80p 95.45p 96.80p 181570
10/09/2015 97.25p 97.30p 95.25p 95.50p 184460
09/09/2015 97.00p 98.00p 96.50p 97.80p 244510
08/09/2015 94.80p 96.30p 94.80p 96.30p 180150
07/09/2015 95.00p 96.00p 94.50p 95.95p 152520
04/09/2015 95.00p 96.00p 94.66p 95.00p 146100
03/09/2015 96.00p 96.50p 94.50p 96.50p 179100
02/09/2015 95.50p 96.20p 94.15p 95.40p 402380
01/09/2015 94.15p 95.50p 93.74p 94.15p 171220
28/08/2015 95.20p 96.00p 94.80p 96.00p 216890
27/08/2015 94.00p 95.50p 92.60p 95.50p 301840
26/08/2015 91.00p 92.85p 90.86p 92.50p 317760
25/08/2015 90.00p 92.50p 89.91p 90.60p 519340
24/08/2015 94.10p 94.10p 87.50p 89.50p 951690
21/08/2015 97.00p 97.00p 94.50p 94.50p 587300
20/08/2015 98.00p 98.87p 96.95p 96.95p 268810
19/08/2015 99.30p 99.30p 98.39p 98.68p 146180
18/08/2015 99.40p 99.40p 98.29p 99.35p 107880
17/08/2015 98.50p 99.16p 98.50p 98.65p 126250
14/08/2015 98.95p 99.13p 97.90p 98.95p 401330
13/08/2015 97.90p 99.50p 97.90p 97.90p 667260
12/08/2015 98.00p 98.90p 98.00p 98.45p 116400
11/08/2015 99.50p 99.50p 98.62p 99.45p 102680
10/08/2015 98.00p 99.50p 98.00p 99.50p 181610
07/08/2015 99.30p 99.31p 98.44p 98.73p 127310
06/08/2015 97.60p 99.10p 97.30p 98.00p 297880
05/08/2015 98.80p 99.05p 97.90p 99.05p 167170
04/08/2015 98.15p 98.90p 97.88p 98.90p 162830
03/08/2015 97.75p 98.20p 97.48p 98.00p 130830
31/07/2015 98.00p 98.00p 96.50p 97.50p 169330
30/07/2015 97.90p 97.91p 97.22p 97.22p 124110
29/07/2015 97.50p 97.80p 96.51p 97.55p 142070
28/07/2015 97.00p 98.00p 96.45p 96.45p 264480
27/07/2015 99.00p 100.00p 97.50p 97.60p 501340
24/07/2015 100.13p 100.50p 99.10p 99.83p 126770
23/07/2015 99.20p 100.36p 99.05p 99.10p 194730
22/07/2015 99.20p 100.34p 99.20p 99.20p 133540
21/07/2015 99.20p 100.36p 99.20p 99.20p 218180
20/07/2015 99.18p 100.50p 99.18p 99.85p 378810
17/07/2015 100.50p 100.50p 99.24p 99.75p 179300
16/07/2015 100.00p 100.50p 98.72p 100.50p 323090
15/07/2015 100.00p 100.70p 99.50p 100.70p 273270
14/07/2015 100.00p 100.42p 99.05p 99.88p 234410
13/07/2015 99.60p 99.95p 98.66p 99.50p 258380
10/07/2015 99.15p 99.55p 98.38p 99.15p 225810
09/07/2015 99.20p 99.20p 97.86p 99.20p 116790
08/07/2015 98.80p 99.20p 97.64p 99.15p 246400
07/07/2015 97.50p 99.08p 97.50p 97.50p 173960
06/07/2015 99.00p 99.09p 97.90p 98.30p 121910
03/07/2015 98.30p 99.69p 98.30p 98.30p 190440
02/07/2015 99.25p 99.69p 98.32p 99.00p 114130
01/07/2015 99.10p 99.10p 98.25p 99.05p 152640
30/06/2015 98.50p 98.98p 98.05p 98.45p 111110
29/06/2015 98.30p 99.00p 97.35p 98.65p 289930
26/06/2015 99.30p 100.11p 99.07p 99.65p 172800
25/06/2015 100.30p 100.60p 99.50p 99.50p 219330
24/06/2015 99.50p 100.90p 99.50p 100.00p 139750
23/06/2015 101.00p 101.00p 99.60p 99.60p 151670
22/06/2015 99.60p 101.00p 99.50p 101.00p 94040
19/06/2015 99.20p 100.20p 99.20p 99.20p 116680
18/06/2015 100.00p 100.07p 99.05p 99.90p 173150
17/06/2015 99.95p 100.20p 99.26p 99.90p 382830
16/06/2015 99.50p 100.00p 98.64p 100.00p 299510
15/06/2015 99.00p 99.50p 98.00p 99.50p 399380
12/06/2015 99.50p 100.40p 98.10p 98.10p 531790
11/06/2015 101.00p 101.00p 99.60p 99.60p 232550
10/06/2015 100.90p 100.95p 100.00p 100.00p 160990
09/06/2015 100.50p 101.49p 100.10p 100.10p 220000
08/06/2015 101.50p 101.95p 100.70p 100.70p 204270
05/06/2015 102.40p 102.50p 101.50p 102.00p 221660
04/06/2015 102.00p 102.40p 101.55p 102.20p 144650
03/06/2015 101.80p 102.50p 101.24p 102.00p 266000
02/06/2015 100.60p 101.80p 100.60p 101.20p 247050
01/06/2015 100.79p 101.29p 100.70p 100.80p 138030
29/05/2015 100.54p 101.40p 100.54p 100.90p 225010
28/05/2015 100.40p 101.40p 100.40p 101.40p 247660
27/05/2015 100.40p 100.76p 100.17p 100.70p 181990
26/05/2015 100.70p 100.80p 100.09p 100.60p 247020
22/05/2015 100.80p 100.90p 100.28p 100.90p 175250
21/05/2015 101.00p 101.29p 100.30p 100.30p 198010
20/05/2015 100.90p 101.19p 100.30p 100.60p 214150
19/05/2015 99.55p 100.69p 99.08p 100.20p 258070
18/05/2015 99.55p 99.59p 99.02p 99.55p 156040
15/05/2015 99.00p 99.60p 98.36p 99.40p 334400
14/05/2015 97.70p 98.69p 97.67p 98.40p 372210
13/05/2015 98.50p 98.80p 97.70p 98.00p 253110
12/05/2015 97.65p 98.85p 97.40p 97.55p 176450

*Close Price adjusted for both dividends and splits