Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Add The Renewables Infrastructure Group Limited (TRIG) by Roland Head in The Motley Fool
- Avoid Prudential (PRU) by Mark David Hartley in The Motley Fool
- Avoid Shell (SHEL) by Royston Wild in The Motley Fool
- Buy Rio Tinto (RIO) by Royston Wild in The Motley Fool
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Avoid Heiq (HEIQ) by Steve Moore in ShareProphets
- Buy Shell (SHEL) by LBBW
- Buy PayPoint (PAY) by Jefferies
- Avoid ActiveOps (AOM) by Steve Moore in ShareProphets
- Watch Land Securities Group (LAND) by Alan Oscroft in The Motley Fool
- Watch Beazley (BEZ) by Harvey Jones in The Motley Fool
- Hold Land Securities Group (LAND) by Jefferies
- Watch Alliance Witan (ALW) by James Beard in The Motley Fool
- Buy Intermediate Capital Group (ICG) by Bank of America
- Hold GSK (GSK) by Deutsche Bank
- Neutral Experian (EXPN) by Citi
- Neutral Aviva (AV.) by Citi
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
BMO Managed Portfolio Trust Grwth Shs (BMPG) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 16/08/2010 | 91.00p | 93.89p | 91.00p | 91.00p | 703 |
| 13/08/2010 | 91.00p | 93.89p | 91.00p | 91.00p | 5960 |
| 12/08/2010 | 91.00p | 93.89p | 91.00p | 91.00p | 8999 |
| 11/08/2010 | 92.00p | 93.89p | 91.00p | 91.00p | 4345 |
| 10/08/2010 | 92.00p | 94.89p | 92.00p | 92.00p | 33543 |
| 09/08/2010 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 06/08/2010 | 92.00p | 94.89p | 92.00p | 92.00p | 10943 |
| 05/08/2010 | 91.00p | 94.89p | 91.00p | 92.00p | 43457 |
| 04/08/2010 | 91.00p | 91.00p | 91.00p | 91.00p | 0 |
| 03/08/2010 | 91.00p | 93.89p | 91.00p | 91.00p | 40521 |
| 02/08/2010 | 91.00p | 91.00p | 88.00p | 91.00p | 73246 |
| 30/07/2010 | 91.00p | 93.89p | 91.00p | 91.00p | 41455 |
| 29/07/2010 | 93.00p | 95.89p | 91.00p | 91.50p | 42816 |
| 28/07/2010 | 95.00p | 95.89p | 93.00p | 93.00p | 88738 |
| 27/07/2010 | 94.00p | 97.89p | 94.00p | 95.00p | 32876 |
| 26/07/2010 | 93.00p | 96.00p | 93.00p | 94.00p | 46332 |
| 23/07/2010 | 95.00p | 97.00p | 93.11p | 95.00p | 14006 |
| 22/07/2010 | 94.50p | 97.00p | 92.00p | 95.00p | 49409 |
| 21/07/2010 | 94.00p | 94.50p | 91.11p | 94.50p | 292 |
| 20/07/2010 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 19/07/2010 | 92.00p | 94.89p | 92.00p | 92.00p | 2140 |
| 16/07/2010 | 92.00p | 94.89p | 92.00p | 92.00p | 500 |
| 15/07/2010 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 14/07/2010 | 92.00p | 94.89p | 92.00p | 92.00p | 43583 |
| 13/07/2010 | 89.00p | 91.00p | 87.11p | 91.00p | 31 |
| 12/07/2010 | 89.00p | 91.00p | 89.00p | 89.00p | 9823 |
| 09/07/2010 | 89.00p | 91.89p | 89.00p | 89.00p | 5442 |
| 08/07/2010 | 86.00p | 90.89p | 86.00p | 89.00p | 34731 |
| 07/07/2010 | 86.00p | 88.89p | 86.00p | 86.00p | 2223 |
| 06/07/2010 | 85.00p | 87.89p | 85.00p | 86.00p | 23804 |
| 05/07/2010 | 85.00p | 85.00p | 82.11p | 85.00p | 151 |
| 02/07/2010 | 86.00p | 88.89p | 85.00p | 85.00p | 3547 |
| 01/07/2010 | 86.00p | 88.89p | 86.00p | 86.00p | 2064 |
| 30/06/2010 | 86.00p | 88.89p | 86.00p | 86.00p | 1704 |
| 29/06/2010 | 86.00p | 88.89p | 86.00p | 86.00p | 5691 |
| 28/06/2010 | 86.00p | 88.89p | 83.00p | 86.00p | 20106 |
| 25/06/2010 | 88.00p | 90.89p | 87.00p | 87.00p | 744 |
| 24/06/2010 | 88.00p | 90.89p | 88.00p | 88.00p | 2420 |
| 23/06/2010 | 88.00p | 90.89p | 88.00p | 88.00p | 1365 |
| 22/06/2010 | 88.00p | 90.89p | 88.00p | 88.00p | 2114 |
| 21/06/2010 | 88.00p | 88.00p | 86.00p | 88.00p | 11519 |
| 18/06/2010 | 88.00p | 90.89p | 88.00p | 88.00p | 2855 |
| 17/06/2010 | 88.00p | 90.89p | 88.00p | 88.00p | 44853 |
| 16/06/2010 | 88.00p | 90.89p | 88.00p | 88.00p | 2446 |
| 15/06/2010 | 88.00p | 90.89p | 88.00p | 88.00p | 3773 |
| 14/06/2010 | 88.00p | 88.00p | 85.00p | 88.00p | 52401 |
| 11/06/2010 | 88.00p | 90.89p | 88.00p | 88.00p | 4822 |
| 10/06/2010 | 88.00p | 90.89p | 88.00p | 88.00p | 2530 |
| 09/06/2010 | 88.00p | 90.89p | 88.00p | 88.00p | 3962 |
| 08/06/2010 | 87.00p | 89.89p | 87.00p | 87.00p | 48257 |
| 07/06/2010 | 87.00p | 87.00p | 84.00p | 87.00p | 54322 |
| 04/06/2010 | 87.00p | 89.89p | 87.00p | 87.00p | 2847 |
| 03/06/2010 | 86.00p | 87.00p | 86.00p | 87.00p | 0 |
| 02/06/2010 | 86.00p | 88.89p | 83.11p | 86.00p | 8097 |
| 01/06/2010 | 87.00p | 87.00p | 84.00p | 86.00p | 25316 |
| 28/05/2010 | 89.00p | 89.00p | 87.00p | 87.00p | 0 |
| 27/05/2010 | 90.00p | 91.89p | 89.00p | 89.00p | 2052 |
| 26/05/2010 | 90.00p | 92.89p | 90.00p | 90.00p | 3225 |
| 25/05/2010 | 90.00p | 92.89p | 90.00p | 90.00p | 6291 |
| 24/05/2010 | 91.00p | 91.00p | 87.00p | 90.00p | 13489 |
| 21/05/2010 | 91.00p | 93.89p | 91.00p | 91.00p | 263 |
| 20/05/2010 | 91.00p | 91.00p | 91.00p | 91.00p | 6657 |
| 19/05/2010 | 93.00p | 96.00p | 90.00p | 91.00p | 27465 |
| 18/05/2010 | 93.00p | 95.89p | 93.00p | 93.00p | 6176 |
| 17/05/2010 | 93.00p | 93.00p | 91.00p | 93.00p | 6445 |
| 14/05/2010 | 93.00p | 95.89p | 93.00p | 93.00p | 2848 |
| 13/05/2010 | 93.00p | 95.89p | 90.11p | 93.00p | 6804 |
| 12/05/2010 | 93.00p | 95.89p | 93.00p | 93.00p | 207 |
| 11/05/2010 | 93.00p | 94.00p | 93.00p | 93.00p | 18725 |
| 10/05/2010 | 94.00p | 95.89p | 90.00p | 93.00p | 20713 |
| 07/05/2010 | 94.00p | 96.89p | 94.00p | 94.00p | 8177 |
| 06/05/2010 | 94.00p | 94.00p | 91.00p | 94.00p | 8454 |
| 05/05/2010 | 94.00p | 96.89p | 94.00p | 94.00p | 133 |
| 04/05/2010 | 93.00p | 95.89p | 91.00p | 93.00p | 15743 |
| 30/04/2010 | 95.00p | 97.89p | 93.00p | 93.00p | 1950 |
| 29/04/2010 | 95.00p | 97.89p | 95.00p | 95.00p | 2918 |
| 28/04/2010 | 95.00p | 97.89p | 95.00p | 95.00p | 202 |
| 27/04/2010 | 95.00p | 95.00p | 93.00p | 95.00p | 6512 |
| 26/04/2010 | 95.00p | 97.89p | 95.00p | 95.00p | 711 |
| 23/04/2010 | 95.00p | 97.89p | 92.11p | 95.00p | 1121 |
| 22/04/2010 | 95.00p | 97.89p | 92.11p | 95.00p | 4512 |
| 21/04/2010 | 95.00p | 97.89p | 95.00p | 95.00p | 3602 |
| 20/04/2010 | 94.00p | 96.89p | 94.00p | 95.00p | 2050 |
| 19/04/2010 | 93.00p | 93.00p | 93.00p | 93.00p | 28538 |
| 16/04/2010 | 93.00p | 96.00p | 92.00p | 93.00p | 2331 |
| 15/04/2010 | 93.00p | 96.00p | 93.00p | 93.00p | 883 |
| 14/04/2010 | 93.00p | 96.00p | 90.11p | 93.00p | 3642 |
| 13/04/2010 | 93.00p | 96.00p | 93.00p | 93.00p | 1883 |
| 12/04/2010 | 93.00p | 93.00p | 91.00p | 93.00p | 16263 |
| 09/04/2010 | 93.00p | 96.00p | 92.00p | 93.00p | 1252 |
| 08/04/2010 | 92.00p | 95.00p | 92.00p | 92.00p | 15502 |
| 07/04/2010 | 92.00p | 95.00p | 92.00p | 92.00p | 3894 |
| 06/04/2010 | 92.00p | 94.00p | 89.11p | 92.00p | 22265 |
| 01/04/2010 | 91.00p | 94.00p | 88.11p | 91.00p | 11108 |
| 31/03/2010 | 91.00p | 94.00p | 91.00p | 91.00p | 54710 |
| 30/03/2010 | 91.00p | 93.50p | 91.00p | 91.00p | 21868 |
| 29/03/2010 | 90.00p | 90.00p | 87.00p | 89.00p | 7031 |
| 26/03/2010 | 89.50p | 92.50p | 89.50p | 90.00p | 14624 |
| 25/03/2010 | 88.00p | 91.00p | 87.00p | 89.50p | 3064 |
| 24/03/2010 | 88.00p | 91.00p | 88.00p | 88.00p | 12848 |
| 23/03/2010 | 88.00p | 91.00p | 88.00p | 88.00p | 6219 |
| 22/03/2010 | 88.00p | 88.00p | 86.00p | 88.00p | 6195 |
| 19/03/2010 | 88.00p | 91.00p | 88.00p | 88.00p | 21496 |
| 18/03/2010 | 88.00p | 91.00p | 88.00p | 88.00p | 92 |
| 17/03/2010 | 88.00p | 91.00p | 88.00p | 88.00p | 4235 |
| 16/03/2010 | 88.00p | 90.50p | 88.00p | 88.00p | 42321 |
| 15/03/2010 | 88.00p | 88.00p | 86.00p | 88.00p | 38643 |
| 12/03/2010 | 87.00p | 91.00p | 87.00p | 88.00p | 23017 |
| 11/03/2010 | 87.00p | 90.00p | 87.00p | 87.00p | 5004 |
| 10/03/2010 | 87.00p | 90.00p | 87.00p | 87.00p | 8970 |
| 09/03/2010 | 87.00p | 90.00p | 84.11p | 87.00p | 7297 |
| 08/03/2010 | 83.00p | 87.00p | 83.00p | 87.00p | 119322 |
| 05/03/2010 | 83.00p | 86.00p | 83.00p | 83.00p | 7050 |
| 04/03/2010 | 83.00p | 86.00p | 83.00p | 83.00p | 5824 |
| 03/03/2010 | 81.00p | 86.00p | 81.00p | 83.00p | 16007 |
| 02/03/2010 | 81.00p | 84.00p | 78.11p | 81.00p | 21455 |
| 01/03/2010 | 81.00p | 81.00p | 78.00p | 81.00p | 47887 |
| 26/02/2010 | 81.00p | 84.00p | 81.00p | 81.00p | 21016 |
| 25/02/2010 | 81.00p | 83.89p | 81.00p | 81.00p | 16734 |
| 24/02/2010 | 81.00p | 84.00p | 81.00p | 81.00p | 25143 |
| 23/02/2010 | 81.00p | 84.00p | 81.00p | 81.00p | 17655 |
| 22/02/2010 | 81.00p | 81.00p | 78.00p | 81.00p | 68050 |
| 19/02/2010 | 81.00p | 84.00p | 81.00p | 81.00p | 24615 |
| 18/02/2010 | 79.50p | 81.89p | 79.50p | 81.00p | 14337 |
| 17/02/2010 | 79.00p | 82.00p | 79.00p | 79.50p | 15035 |
| 16/02/2010 | 79.00p | 81.89p | 79.00p | 79.00p | 458 |
| 15/02/2010 | 78.00p | 80.89p | 78.00p | 79.00p | 334 |
| 12/02/2010 | 80.00p | 82.89p | 78.00p | 78.00p | 7099 |
| 11/02/2010 | 80.00p | 83.00p | 80.00p | 80.00p | 55220 |
| 10/02/2010 | 80.00p | 82.89p | 80.00p | 80.00p | 17253 |
| 09/02/2010 | 80.00p | 82.89p | 77.11p | 80.00p | 6393 |
| 08/02/2010 | 78.00p | 78.00p | 75.00p | 78.00p | 87884 |
| 05/02/2010 | 79.00p | 80.89p | 78.00p | 78.00p | 658 |
| 04/02/2010 | 81.00p | 83.89p | 81.00p | 81.00p | 3611 |
| 03/02/2010 | 79.00p | 83.89p | 79.00p | 81.00p | 15259 |
| 02/02/2010 | 79.00p | 81.89p | 79.00p | 79.00p | 3294 |
| 01/02/2010 | 79.00p | 79.00p | 76.00p | 79.00p | 25831 |
| 29/01/2010 | 80.00p | 82.89p | 79.00p | 79.00p | 779 |
| 28/01/2010 | 81.00p | 83.89p | 78.11p | 80.00p | 5437 |
| 27/01/2010 | 82.00p | 83.89p | 79.11p | 81.00p | 9362 |
| 26/01/2010 | 82.00p | 84.89p | 82.00p | 82.00p | 5401 |
| 25/01/2010 | 82.00p | 84.89p | 82.00p | 82.00p | 160 |
| 22/01/2010 | 83.00p | 85.89p | 83.00p | 83.00p | 2917 |
| 21/01/2010 | 83.00p | 85.89p | 80.11p | 83.00p | 4244 |
| 20/01/2010 | 83.00p | 85.89p | 83.00p | 83.00p | 2659 |
| 19/01/2010 | 83.00p | 85.89p | 83.00p | 83.00p | 87 |
| 18/01/2010 | 83.00p | 83.00p | 81.00p | 83.00p | 8314 |
| 15/01/2010 | 83.00p | 85.89p | 83.00p | 83.00p | 2401 |
| 14/01/2010 | 81.00p | 83.89p | 81.00p | 83.00p | 5482 |
| 13/01/2010 | 81.00p | 83.89p | 81.00p | 81.00p | 723 |
| 12/01/2010 | 82.00p | 84.89p | 81.00p | 81.00p | 10012 |
| 11/01/2010 | 82.00p | 84.89p | 79.00p | 82.00p | 36594 |
| 08/01/2010 | 82.00p | 84.89p | 82.00p | 82.00p | 7756 |
| 07/01/2010 | 82.00p | 84.89p | 82.00p | 82.00p | 2344 |
| 06/01/2010 | 82.00p | 84.89p | 82.00p | 82.00p | 7776 |
| 05/01/2010 | 79.00p | 82.89p | 79.00p | 82.00p | 599 |
| 04/01/2010 | 79.00p | 81.89p | 76.11p | 79.00p | 9052 |
| 31/12/2009 | 79.00p | 81.89p | 79.00p | 79.00p | 971 |
| 30/12/2009 | 79.00p | 81.89p | 79.00p | 79.00p | 1272 |
| 29/12/2009 | 79.00p | 81.89p | 79.00p | 79.00p | 687 |
| 24/12/2009 | 79.00p | 81.89p | 79.00p | 79.00p | 223 |
| 23/12/2009 | 77.00p | 81.89p | 77.00p | 79.00p | 5441 |
| 22/12/2009 | 77.00p | 79.89p | 77.00p | 77.00p | 795 |
| 21/12/2009 | 79.00p | 79.00p | 74.00p | 77.00p | 77276 |
| 18/12/2009 | 79.00p | 81.89p | 79.00p | 79.00p | 2600 |
| 17/12/2009 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 16/12/2009 | 79.00p | 81.89p | 79.00p | 79.00p | 303 |
| 15/12/2009 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 14/12/2009 | 79.00p | 81.89p | 76.11p | 79.00p | 9885 |
| 11/12/2009 | 79.00p | 81.89p | 79.00p | 79.00p | 857 |
| 10/12/2009 | 79.00p | 81.89p | 79.00p | 79.00p | 1880 |
| 09/12/2009 | 79.00p | 81.89p | 79.00p | 79.00p | 60 |
| 08/12/2009 | 79.00p | 81.89p | 79.00p | 79.00p | 20588 |
| 07/12/2009 | 79.00p | 81.89p | 79.00p | 79.00p | 1572 |
| 04/12/2009 | 78.00p | 79.89p | 78.00p | 78.00p | 4728 |
| 03/12/2009 | 78.00p | 79.89p | 78.00p | 78.00p | 56600 |
| 02/12/2009 | 78.00p | 79.89p | 75.00p | 78.00p | 706 |
| 01/12/2009 | 77.00p | 79.89p | 77.00p | 78.00p | 640 |
| 30/11/2009 | 77.00p | 77.00p | 75.00p | 77.00p | 2787 |
| 27/11/2009 | 77.00p | 79.89p | 77.00p | 77.00p | 873 |
| 26/11/2009 | 79.00p | 81.89p | 79.00p | 79.00p | 1212 |
| 25/11/2009 | 79.00p | 81.89p | 79.00p | 79.00p | 2132 |
| 24/11/2009 | 79.00p | 81.89p | 79.00p | 79.00p | 30 |
| 23/11/2009 | 79.00p | 79.00p | 76.00p | 79.00p | 43111 |
| 20/11/2009 | 79.00p | 81.89p | 79.00p | 79.00p | 729 |
| 19/11/2009 | 79.00p | 81.89p | 79.00p | 79.00p | 3555 |
| 18/11/2009 | 79.00p | 81.89p | 79.00p | 79.00p | 10806 |
| 17/11/2009 | 79.00p | 81.89p | 79.00p | 79.00p | 788 |
| 16/11/2009 | 79.00p | 79.00p | 76.11p | 79.00p | 12047 |
| 13/11/2009 | 79.00p | 81.89p | 76.11p | 79.00p | 10517 |
| 12/11/2009 | 79.00p | 81.89p | 79.00p | 79.00p | 727 |
| 11/11/2009 | 79.00p | 81.89p | 79.00p | 79.00p | 606 |
| 10/11/2009 | 79.00p | 79.00p | 76.11p | 79.00p | 169 |
| 09/11/2009 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 06/11/2009 | 80.00p | 82.89p | 80.00p | 80.00p | 2743 |
| 05/11/2009 | 80.00p | 82.89p | 80.00p | 80.00p | 3000 |
| 04/11/2009 | 80.00p | 82.89p | 80.00p | 80.00p | 299 |
| 03/11/2009 | 80.00p | 82.89p | 80.00p | 80.00p | 1317 |
| 02/11/2009 | 80.00p | 80.00p | 77.00p | 80.00p | 21957 |
| 30/10/2009 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
*Close Price adjusted for both dividends and splits