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
20/11/2020 249.00p 252.00p 247.45p 249.00p 9939
19/11/2020 249.00p 252.00p 249.00p 249.00p 4494
18/11/2020 247.00p 250.00p 247.00p 249.00p 2219
17/11/2020 246.00p 248.00p 246.00p 247.00p 4595
16/11/2020 241.00p 246.00p 241.00p 246.00p 3707
13/11/2020 241.00p 244.00p 239.00p 241.00p 4129
12/11/2020 243.00p 246.00p 241.45p 243.00p 5640
10/11/2020 235.00p 238.00p 230.00p 235.00p 34857
09/11/2020 230.00p 238.00p 228.96p 235.00p 76440
06/11/2020 227.00p 231.88p 227.00p 229.00p 5730
05/11/2020 226.00p 229.88p 224.00p 227.00p 6367
04/11/2020 225.00p 229.88p 222.00p 226.00p 7788
03/11/2020 227.00p 230.00p 227.00p 227.00p 7562
02/11/2020 227.00p 227.00p 224.91p 227.00p 23553
30/10/2020 227.00p 227.00p 224.00p 227.00p 42668
29/10/2020 231.00p 234.00p 228.00p 229.00p 5558
28/10/2020 233.00p 233.60p 228.00p 231.00p 7029
27/10/2020 235.00p 235.00p 232.00p 235.00p 6959
26/10/2020 236.00p 237.88p 232.00p 235.00p 4791
23/10/2020 233.00p 236.00p 232.00p 236.00p 423
22/10/2020 233.00p 233.00p 230.00p 233.00p 3157
21/10/2020 233.00p 234.80p 233.00p 233.00p 92305
20/10/2020 233.00p 236.00p 230.91p 233.00p 4526
19/10/2020 234.00p 234.00p 232.00p 233.00p 32295
16/10/2020 233.00p 236.00p 232.00p 234.00p 21572
15/10/2020 233.00p 234.00p 232.00p 234.00p 14815
14/10/2020 231.00p 238.00p 231.00p 235.00p 7495
13/10/2020 226.00p 231.00p 225.08p 231.00p 11787
12/10/2020 227.00p 227.00p 224.36p 226.00p 10941
09/10/2020 227.00p 227.00p 224.00p 225.00p 6143
08/10/2020 226.00p 226.00p 224.00p 225.00p 62686
07/10/2020 225.00p 225.00p 222.00p 225.00p 1549
06/10/2020 225.00p 225.00p 224.00p 225.00p 24934
05/10/2020 224.00p 226.00p 222.62p 224.00p 4022
02/10/2020 225.00p 225.00p 222.00p 224.00p 7127
01/10/2020 224.00p 226.00p 224.00p 224.00p 52296
30/09/2020 223.00p 224.00p 220.93p 224.00p 2707
29/09/2020 223.00p 226.00p 223.00p 223.00p 9078
28/09/2020 223.00p 225.64p 220.00p 223.00p 12358
25/09/2020 223.00p 225.70p 220.00p 223.00p 3569
24/09/2020 223.00p 226.00p 220.90p 223.00p 14103
23/09/2020 223.00p 223.00p 220.90p 223.00p 1223
22/09/2020 224.00p 224.00p 222.00p 223.00p 31602
21/09/2020 225.00p 226.00p 222.08p 224.00p 57977
18/09/2020 225.00p 225.00p 223.00p 224.00p 5105
17/09/2020 225.00p 226.00p 223.20p 224.00p 4125
16/09/2020 225.00p 226.00p 223.12p 225.00p 6102
15/09/2020 225.00p 226.00p 223.04p 224.00p 3003
14/09/2020 224.00p 226.00p 224.00p 224.00p 4991
11/09/2020 224.00p 226.00p 224.00p 224.00p 4664
10/09/2020 224.00p 225.90p 223.04p 224.00p 5019
09/09/2020 224.00p 226.00p 224.00p 224.00p 633
08/09/2020 225.00p 225.00p 224.00p 224.00p 90106
07/09/2020 225.00p 225.96p 224.00p 224.00p 36196
04/09/2020 225.00p 225.96p 221.00p 224.00p 34024
03/09/2020 225.00p 225.00p 222.64p 224.00p 3873
02/09/2020 225.00p 225.50p 222.64p 224.00p 3731
01/09/2020 224.00p 224.00p 222.60p 224.00p 78360
28/08/2020 224.00p 226.00p 222.60p 224.00p 4432
27/08/2020 224.00p 226.00p 222.60p 224.00p 4660
26/08/2020 224.00p 224.00p 221.00p 224.00p 2507
25/08/2020 224.00p 224.29p 224.00p 224.00p 25178
24/08/2020 223.00p 224.30p 220.00p 224.00p 12440
21/08/2020 224.00p 225.00p 222.08p 223.00p 4938
20/08/2020 224.00p 224.36p 222.00p 224.00p 14724
19/08/2020 224.00p 224.76p 222.00p 224.00p 9520
18/08/2020 224.00p 224.00p 221.00p 224.00p 26847
17/08/2020 224.00p 226.00p 224.00p 224.00p 6792
14/08/2020 224.00p 226.00p 224.00p 224.00p 8591
13/08/2020 224.00p 225.32p 224.00p 224.00p 1110
12/08/2020 224.00p 226.00p 222.60p 224.00p 24679
11/08/2020 224.00p 226.00p 224.00p 224.00p 30792
10/08/2020 223.00p 226.00p 223.00p 223.00p 68103
07/08/2020 223.00p 226.00p 220.00p 223.00p 6922
06/08/2020 223.00p 223.00p 220.00p 223.00p 3393
05/08/2020 223.00p 223.00p 223.00p 223.00p 12610
04/08/2020 222.00p 224.00p 220.08p 222.00p 597
03/08/2020 223.00p 223.00p 220.08p 222.00p 5762
31/07/2020 223.00p 223.00p 220.00p 223.00p 1827
29/07/2020 223.00p 225.09p 221.00p 223.00p 20840
28/07/2020 223.00p 226.00p 223.00p 223.00p 5027
27/07/2020 223.00p 226.00p 223.00p 224.00p 4149
24/07/2020 223.00p 226.00p 223.00p 224.00p 5595
23/07/2020 224.00p 226.00p 224.00p 224.00p 3303
22/07/2020 224.00p 226.00p 222.00p 224.00p 5887
21/07/2020 224.00p 226.00p 222.00p 224.00p 3165
20/07/2020 224.00p 224.00p 224.00p 224.00p 48463
17/07/2020 224.00p 226.00p 222.50p 224.00p 6608
16/07/2020 224.00p 227.00p 224.00p 224.00p 1317
15/07/2020 223.00p 225.31p 220.50p 224.00p 10416
14/07/2020 222.00p 222.00p 220.52p 221.00p 5900
13/07/2020 220.00p 222.00p 220.00p 221.00p 5838
10/07/2020 220.00p 221.54p 220.00p 220.00p 339
09/07/2020 221.00p 222.00p 218.65p 220.00p 4626
08/07/2020 221.00p 221.00p 220.00p 220.00p 65216
07/07/2020 220.00p 220.00p 218.00p 220.00p 4672
06/07/2020 219.00p 219.30p 216.00p 219.00p 28925
03/07/2020 218.00p 220.00p 218.00p 218.00p 1983
02/07/2020 218.00p 219.30p 218.00p 218.00p 2951
01/07/2020 218.00p 219.30p 216.00p 218.00p 4969
30/06/2020 218.00p 220.00p 218.00p 218.00p 1254
29/06/2020 217.00p 217.00p 216.00p 217.00p 32667
26/06/2020 217.00p 219.32p 214.00p 217.00p 2865
25/06/2020 217.00p 217.00p 214.00p 217.00p 1288
24/06/2020 217.00p 220.00p 217.00p 217.00p 2920
23/06/2020 217.00p 219.32p 214.00p 217.00p 10332
22/06/2020 217.00p 220.00p 214.97p 217.00p 7522
19/06/2020 217.00p 217.56p 214.00p 217.00p 1613
18/06/2020 216.00p 218.00p 214.65p 216.00p 12265
17/06/2020 216.00p 219.00p 214.64p 216.00p 62890
16/06/2020 213.00p 216.00p 213.00p 216.00p 7129
15/06/2020 209.00p 211.00p 209.00p 211.00p 4
11/06/2020 217.00p 218.00p 215.00p 215.00p 2738
10/06/2020 219.00p 220.00p 218.00p 218.00p 5545
09/06/2020 222.00p 222.00p 219.00p 219.00p 20513
08/06/2020 219.00p 222.00p 218.30p 219.00p 72095
05/06/2020 217.00p 220.00p 217.00p 219.00p 5824
04/06/2020 215.00p 217.00p 212.96p 217.00p 407
03/06/2020 215.00p 215.00p 212.00p 215.00p 10694
02/06/2020 213.00p 215.60p 210.00p 213.00p 52872
01/06/2020 213.00p 215.70p 210.96p 213.00p 26026
29/05/2020 212.00p 214.00p 210.64p 212.00p 5828
28/05/2020 212.00p 214.00p 210.00p 212.00p 9688
27/05/2020 205.00p 210.00p 205.00p 209.00p 1904
26/05/2020 205.00p 208.00p 202.90p 205.00p 11253
25/05/2020 203.00p 203.00p 200.00p 203.00p 9727
22/05/2020 203.00p 203.00p 200.00p 203.00p 38324
21/05/2020 203.00p 206.00p 201.86p 203.00p 10452
20/05/2020 200.00p 204.00p 200.00p 203.00p 29728
19/05/2020 200.00p 202.00p 200.00p 200.00p 8270
18/05/2020 199.00p 200.80p 196.00p 199.00p 7748
15/05/2020 197.50p 200.80p 197.50p 199.00p 498
14/05/2020 201.00p 202.00p 197.50p 197.50p 10950
13/05/2020 202.00p 204.00p 200.84p 202.00p 6055
12/05/2020 201.00p 204.00p 201.00p 202.00p 15866
11/05/2020 197.00p 201.00p 197.00p 201.00p 189
08/05/2020 197.00p 200.00p 194.00p 197.00p 6522
07/05/2020 197.00p 200.00p 194.00p 197.00p 6522
06/05/2020 195.00p 198.00p 195.00p 197.00p 2253
05/05/2020 193.00p 198.00p 193.00p 195.00p 39851
04/05/2020 193.00p 196.00p 193.00p 193.00p 13738
01/05/2020 194.00p 196.00p 193.33p 194.00p 11012
30/04/2020 197.00p 199.94p 194.00p 197.00p 4773
29/04/2020 197.00p 200.00p 197.00p 197.00p 11915
28/04/2020 193.00p 198.00p 192.00p 195.00p 8657
27/04/2020 193.00p 198.00p 193.00p 193.00p 2279
24/04/2020 193.00p 196.00p 193.00p 193.00p 5788
23/04/2020 193.00p 197.00p 193.00p 193.00p 263
22/04/2020 191.00p 196.00p 191.00p 193.00p 8258
21/04/2020 191.00p 193.94p 190.00p 191.00p 2967
20/04/2020 190.00p 192.00p 190.00p 191.00p 27156
17/04/2020 189.00p 190.00p 188.00p 190.00p 6700
16/04/2020 187.00p 187.00p 186.20p 187.00p 1923
15/04/2020 187.00p 190.00p 184.00p 187.00p 15885
14/04/2020 185.00p 187.00p 185.00p 187.00p 23752
13/04/2020 183.00p 186.00p 181.80p 185.00p 4749
10/04/2020 183.00p 186.00p 181.80p 185.00p 4749
09/04/2020 183.00p 186.00p 181.80p 185.00p 4749
08/04/2020 177.00p 181.00p 177.00p 181.00p 6649
07/04/2020 175.00p 180.00p 174.40p 177.00p 5187
06/04/2020 173.00p 178.00p 173.00p 175.00p 28068
03/04/2020 170.00p 173.94p 170.00p 171.00p 3632
02/04/2020 170.00p 172.00p 169.20p 170.00p 34896
01/04/2020 168.00p 173.00p 168.00p 170.00p 31542
31/03/2020 167.00p 169.50p 167.00p 169.50p 2178
30/03/2020 165.00p 168.00p 163.20p 165.00p 2200
27/03/2020 166.50p 169.00p 166.50p 166.50p 7098
26/03/2020 163.00p 166.50p 163.00p 166.50p 13991
25/03/2020 162.00p 164.00p 160.00p 163.00p 14112
24/03/2020 157.00p 158.74p 154.00p 157.00p 19766
23/03/2020 157.50p 157.50p 150.05p 154.00p 1924
20/03/2020 162.50p 163.95p 158.00p 161.00p 6328
19/03/2020 163.00p 166.00p 160.00p 161.50p 8285
18/03/2020 169.00p 170.20p 164.04p 166.00p 21557
17/03/2020 179.00p 179.00p 174.00p 175.50p 4468
16/03/2020 183.00p 183.00p 174.00p 177.00p 14071
13/03/2020 185.00p 187.00p 180.00p 187.00p 57173
12/03/2020 189.00p 192.00p 184.50p 184.50p 2733
11/03/2020 198.00p 202.00p 196.06p 197.00p 9597
10/03/2020 197.00p 202.00p 197.00p 199.00p 5872
09/03/2020 199.00p 202.00p 196.00p 196.50p 74509
06/03/2020 209.00p 209.00p 206.00p 208.00p 5537
05/03/2020 210.00p 211.20p 210.00p 211.00p 4734
04/03/2020 207.00p 210.00p 207.00p 209.00p 4633
03/03/2020 202.00p 205.20p 202.00p 205.00p 6062
02/03/2020 202.00p 202.00p 196.00p 198.00p 12003
28/02/2020 200.00p 201.56p 198.04p 200.00p 7152
27/02/2020 217.00p 217.00p 210.00p 213.00p 92110
26/02/2020 222.00p 223.50p 220.04p 221.00p 4107
25/02/2020 224.00p 225.52p 223.00p 223.00p 95296
24/02/2020 228.00p 228.00p 223.00p 224.00p 72134
21/02/2020 227.00p 230.00p 227.00p 228.00p 2486
20/02/2020 227.00p 229.30p 224.00p 227.00p 3522
19/02/2020 227.00p 229.30p 225.22p 227.00p 7454
18/02/2020 227.00p 227.00p 225.00p 227.00p 3068
17/02/2020 227.00p 230.00p 227.00p 227.00p 2830
14/02/2020 227.00p 227.00p 227.00p 227.00p 19597
13/02/2020 227.00p 229.00p 225.00p 227.00p 5993
12/02/2020 227.00p 227.00p 225.00p 227.00p 4677
11/02/2020 227.00p 229.34p 225.20p 227.00p 4458

*Close Price adjusted for both dividends and splits