BMO Managed Portfolio Trust Grwth Shs (BMPG) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. BMO Managed Portfolio Trust Grwth Shs

Date Open High Low Close* Volume
02/01/2013 106.00p 108.90p 103.00p 106.00p 18922
31/12/2012 106.00p 108.90p 106.00p 106.00p 350
28/12/2012 106.00p 108.90p 106.00p 106.00p 0
27/12/2012 106.00p 108.90p 106.00p 106.00p 11051
24/12/2012 105.00p 108.00p 105.00p 106.00p 3026
21/12/2012 105.00p 105.00p 102.00p 105.00p 9666
20/12/2012 105.00p 105.00p 102.00p 105.00p 8697
19/12/2012 105.00p 108.00p 105.00p 105.00p 183
18/12/2012 105.00p 108.00p 105.00p 105.00p 13698
17/12/2012 106.00p 106.00p 103.00p 105.00p 6884
14/12/2012 105.50p 108.00p 105.50p 105.50p 452
13/12/2012 102.00p 105.50p 101.00p 105.50p 34170
12/12/2012 102.00p 104.90p 102.00p 102.00p 0
11/12/2012 102.00p 104.90p 102.00p 102.00p 40335
10/12/2012 102.00p 104.90p 98.00p 102.00p 1289
07/12/2012 102.00p 102.00p 99.00p 102.00p 12301
06/12/2012 102.00p 102.00p 99.00p 102.00p 25261
05/12/2012 102.00p 104.90p 100.50p 102.00p 16007
04/12/2012 102.00p 104.00p 99.00p 102.00p 16425
03/12/2012 103.00p 103.00p 100.00p 103.00p 44607
30/11/2012 102.00p 104.00p 99.00p 104.00p 21101
29/11/2012 102.00p 102.00p 99.00p 102.00p 34061
28/11/2012 102.00p 105.00p 102.00p 102.00p 10918
27/11/2012 102.00p 104.90p 99.10p 102.00p 17394
26/11/2012 102.00p 104.90p 99.00p 102.00p 24049
23/11/2012 101.00p 103.90p 101.00p 102.00p 7679
22/11/2012 101.00p 104.00p 101.00p 101.00p 2444
21/11/2012 101.00p 103.50p 98.00p 101.00p 5848
20/11/2012 100.00p 103.90p 100.00p 101.00p 1966
19/11/2012 99.00p 100.00p 96.10p 100.00p 15124
16/11/2012 98.00p 98.00p 95.10p 98.00p 18131
15/11/2012 98.75p 101.00p 98.00p 98.00p 122
14/11/2012 100.00p 103.00p 100.00p 100.00p 3813
13/11/2012 101.00p 101.00p 97.00p 100.00p 13017
12/11/2012 100.00p 102.00p 97.00p 102.00p 7808
09/11/2012 100.00p 103.00p 100.00p 100.00p 1754
08/11/2012 100.00p 103.00p 100.00p 100.00p 35655
07/11/2012 101.00p 101.00p 98.10p 100.00p 4550
06/11/2012 101.00p 101.00p 101.00p 101.00p 14734
05/11/2012 102.00p 104.80p 98.00p 101.00p 22171
02/11/2012 103.00p 106.00p 102.00p 102.00p 7934
01/11/2012 101.00p 103.50p 101.00p 101.00p 149
31/10/2012 101.00p 103.50p 101.00p 101.00p 2611
30/10/2012 101.00p 101.00p 98.00p 101.00p 46725
29/10/2012 102.00p 102.00p 99.00p 101.00p 35785
26/10/2012 102.00p 102.00p 99.00p 102.00p 2853
25/10/2012 102.00p 104.50p 102.00p 102.00p 1273
24/10/2012 102.00p 105.00p 102.00p 102.00p 94
23/10/2012 103.00p 103.00p 100.00p 101.00p 15623
22/10/2012 103.00p 103.00p 100.00p 103.00p 14711
19/10/2012 105.00p 105.00p 102.00p 104.00p 43000
18/10/2012 105.00p 107.00p 105.00p 105.00p 1351
17/10/2012 104.00p 106.90p 104.00p 105.00p 1931
16/10/2012 101.00p 104.00p 98.00p 104.00p 6529
15/10/2012 101.00p 101.00p 98.00p 101.00p 10439
12/10/2012 101.00p 104.00p 98.10p 101.00p 4631
11/10/2012 101.00p 104.00p 98.10p 101.00p 9590
10/10/2012 101.00p 104.00p 98.10p 101.00p 4635
09/10/2012 102.00p 103.90p 99.00p 101.00p 43836
08/10/2012 102.00p 105.00p 99.00p 102.00p 18112
05/10/2012 102.00p 102.00p 99.00p 102.00p 17234
04/10/2012 102.00p 105.00p 99.10p 102.00p 2601
03/10/2012 102.00p 104.90p 99.00p 102.00p 2448
02/10/2012 102.00p 102.00p 99.00p 102.00p 1123
01/10/2012 102.00p 102.00p 99.00p 102.00p 5735
28/09/2012 102.00p 102.00p 99.00p 102.00p 4314
27/09/2012 102.00p 102.00p 99.00p 102.00p 30412
26/09/2012 103.00p 103.00p 100.00p 103.00p 22832
25/09/2012 100.00p 104.90p 97.10p 103.00p 36541
24/09/2012 100.00p 103.00p 100.00p 100.00p 192
21/09/2012 100.00p 103.00p 100.00p 100.00p 10680
20/09/2012 100.00p 103.00p 100.00p 100.00p 3921
19/09/2012 101.00p 103.90p 101.00p 101.00p 5400
18/09/2012 102.00p 102.00p 99.00p 101.00p 10180
17/09/2012 102.00p 102.00p 99.00p 102.00p 14946
14/09/2012 101.00p 102.00p 98.10p 102.00p 13541
13/09/2012 99.00p 100.50p 96.00p 100.50p 11087
12/09/2012 100.00p 103.00p 99.00p 99.00p 7450
11/09/2012 97.00p 102.90p 97.00p 100.00p 21705
10/09/2012 98.00p 100.90p 95.00p 98.00p 35524
07/09/2012 97.00p 98.00p 94.00p 98.00p 35689
06/09/2012 94.00p 96.00p 91.00p 96.00p 3504
05/09/2012 95.00p 97.90p 92.00p 94.00p 9027
04/09/2012 97.00p 97.00p 94.00p 96.00p 15139
03/09/2012 97.00p 97.00p 94.00p 97.00p 11909
31/08/2012 97.00p 100.00p 97.00p 97.00p 3755
30/08/2012 97.00p 97.00p 94.00p 97.00p 36956
29/08/2012 97.00p 100.00p 94.10p 97.00p 20399
28/08/2012 97.00p 100.00p 97.00p 97.00p 6278
24/08/2012 98.00p 98.00p 95.00p 98.00p 7168
23/08/2012 98.00p 100.00p 98.00p 98.00p 497
22/08/2012 98.00p 98.00p 95.00p 98.00p 30072
21/08/2012 97.00p 100.00p 97.00p 99.00p 20044
20/08/2012 98.00p 101.00p 98.00p 98.00p 2803
17/08/2012 97.50p 100.90p 97.50p 98.00p 1370
16/08/2012 97.00p 97.50p 95.10p 97.50p 845
15/08/2012 96.00p 99.75p 94.50p 97.00p 13518
14/08/2012 95.00p 96.00p 92.00p 96.00p 6009
13/08/2012 95.00p 98.00p 95.00p 95.00p 1148
10/08/2012 96.00p 99.00p 96.00p 96.00p 201
09/08/2012 96.00p 99.00p 96.00p 96.00p 1123
08/08/2012 96.00p 96.00p 93.00p 96.00p 21670
07/08/2012 96.00p 96.00p 93.00p 96.00p 14424
06/08/2012 96.00p 99.00p 96.00p 96.00p 805
03/08/2012 96.00p 99.00p 96.00p 96.00p 3941
02/08/2012 96.00p 98.50p 95.00p 96.00p 0
01/08/2012 96.00p 98.50p 95.00p 96.00p 0
31/07/2012 95.00p 98.50p 95.00p 96.00p 604
30/07/2012 95.00p 95.00p 92.20p 95.00p 21483
27/07/2012 94.00p 96.90p 93.50p 95.00p 0
26/07/2012 94.00p 96.90p 94.00p 94.00p 12900
25/07/2012 94.00p 96.90p 91.10p 94.00p 23925
24/07/2012 94.00p 94.00p 91.00p 94.00p 12976
23/07/2012 94.00p 94.00p 91.00p 94.00p 29107
20/07/2012 96.00p 98.90p 96.00p 96.00p 1305
19/07/2012 96.00p 98.90p 96.00p 96.00p 1053
18/07/2012 94.00p 96.90p 91.10p 96.00p 1020
17/07/2012 94.00p 96.90p 94.00p 94.00p 6717
16/07/2012 95.00p 96.90p 91.10p 94.00p 3235
13/07/2012 95.00p 97.90p 95.00p 95.00p 456
12/07/2012 95.00p 97.90p 95.00p 95.00p 7553
11/07/2012 95.00p 97.90p 95.00p 95.00p 297
10/07/2012 95.00p 97.90p 92.10p 95.00p 2506
09/07/2012 95.00p 97.90p 95.00p 95.00p 9825
06/07/2012 97.00p 99.90p 96.00p 96.00p 1692
05/07/2012 95.00p 99.90p 92.01p 97.00p 1409
04/07/2012 94.00p 97.90p 93.00p 95.00p 1591
03/07/2012 94.00p 96.90p 94.00p 94.00p 1500
02/07/2012 94.00p 96.90p 91.00p 94.00p 9209
29/06/2012 94.00p 96.90p 91.01p 94.00p 2855
28/06/2012 93.00p 95.90p 90.01p 93.00p 8108
27/06/2012 91.00p 93.90p 88.01p 93.00p 3792
26/06/2012 91.00p 93.90p 91.00p 91.00p 661
25/06/2012 92.00p 93.90p 88.00p 91.00p 41314
22/06/2012 93.00p 94.90p 92.00p 92.00p 10741
21/06/2012 93.00p 95.90p 90.01p 93.00p 3606
20/06/2012 93.00p 93.00p 90.01p 93.00p 963
19/06/2012 93.00p 93.00p 90.00p 93.00p 2761
18/06/2012 93.00p 93.00p 90.00p 93.00p 46704
15/06/2012 93.00p 95.90p 90.00p 93.00p 22482
14/06/2012 93.00p 93.00p 90.00p 93.00p 5330
13/06/2012 93.00p 95.90p 93.00p 93.00p 3225
12/06/2012 93.00p 95.00p 93.00p 93.00p 565
11/06/2012 91.00p 93.80p 88.00p 93.00p 2554
08/06/2012 91.00p 93.80p 88.01p 91.00p 2829
07/06/2012 91.00p 93.80p 91.00p 91.00p 3572
06/06/2012 91.00p 93.80p 88.00p 91.00p 71082
01/06/2012 93.00p 95.80p 90.01p 92.00p 12612
31/05/2012 92.00p 94.80p 92.00p 93.00p 2411
30/05/2012 92.00p 94.80p 92.00p 92.00p 104
29/05/2012 92.00p 94.80p 89.01p 92.00p 65
28/05/2012 91.00p 91.00p 88.00p 91.00p 10421
25/05/2012 92.00p 94.80p 89.01p 92.00p 25978
24/05/2012 92.00p 94.80p 89.01p 92.00p 2691
23/05/2012 93.00p 93.00p 89.01p 92.00p 545
22/05/2012 90.00p 95.80p 90.00p 93.00p 792
21/05/2012 90.00p 90.00p 87.00p 90.00p 37126
18/05/2012 90.00p 92.80p 90.00p 90.00p 1070
17/05/2012 91.00p 93.80p 91.00p 91.00p 3757
16/05/2012 91.00p 91.00p 88.01p 91.00p 45
15/05/2012 92.00p 92.00p 89.01p 92.00p 5977
14/05/2012 93.00p 94.80p 92.00p 92.00p 10715
11/05/2012 94.00p 96.89p 94.00p 94.00p 4434
10/05/2012 94.00p 96.89p 94.00p 94.00p 2693
09/05/2012 95.00p 96.89p 91.00p 94.00p 28659
08/05/2012 95.00p 96.89p 91.00p 95.00p 48864
04/05/2012 97.00p 98.89p 93.01p 95.00p 2109
03/05/2012 97.00p 99.89p 94.01p 97.00p 3845
02/05/2012 98.00p 98.00p 95.00p 97.00p 27642
01/05/2012 98.00p 100.89p 95.01p 98.00p 7738
30/04/2012 97.00p 98.00p 93.00p 98.00p 22896
27/04/2012 97.00p 99.89p 97.00p 97.00p 2341
26/04/2012 97.00p 99.89p 97.00p 97.00p 398
25/04/2012 97.00p 97.00p 94.01p 97.00p 1212
24/04/2012 97.00p 97.00p 94.01p 97.00p 6919
23/04/2012 98.00p 98.00p 94.01p 97.00p 54446
20/04/2012 98.00p 100.89p 98.00p 98.00p 3346
19/04/2012 98.00p 100.89p 98.00p 98.00p 960
18/04/2012 98.00p 100.89p 95.00p 98.00p 30143
17/04/2012 96.00p 100.89p 95.01p 98.00p 4069
16/04/2012 97.00p 97.00p 94.00p 96.00p 5277
13/04/2012 97.00p 99.89p 97.00p 97.00p 5165
12/04/2012 97.00p 100.00p 97.00p 97.00p 51806
11/04/2012 97.00p 97.00p 94.00p 97.00p 0
10/04/2012 97.00p 97.00p 94.00p 97.00p 66480
05/04/2012 98.00p 101.00p 98.00p 98.00p 45703
04/04/2012 99.00p 102.00p 98.00p 98.00p 36693
03/04/2012 99.00p 101.89p 99.00p 99.00p 25503
02/04/2012 99.00p 101.89p 97.00p 99.00p 8516
30/03/2012 99.00p 101.89p 99.00p 99.00p 1437
29/03/2012 100.00p 102.89p 97.01p 99.00p 25803
28/03/2012 99.00p 102.89p 97.00p 100.00p 30409
27/03/2012 99.00p 102.00p 96.50p 99.00p 21548
26/03/2012 99.00p 102.00p 99.00p 99.00p 57601
23/03/2012 99.00p 102.00p 96.01p 99.00p 20923
22/03/2012 98.00p 101.89p 98.00p 99.00p 9719
21/03/2012 100.00p 102.89p 98.00p 98.00p 289
20/03/2012 101.00p 103.89p 100.00p 100.00p 2747
19/03/2012 102.00p 102.00p 98.00p 101.00p 58692
16/03/2012 102.00p 102.00p 99.00p 102.00p 18587

*Close Price adjusted for both dividends and splits