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:
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
BMO Managed Portfolio Trust Grwth Shs (BMPG) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 10/02/2020 | 227.00p | 230.00p | 225.20p | 227.00p | 61070 |
| 07/02/2020 | 226.00p | 227.00p | 225.20p | 227.00p | 4560 |
| 06/02/2020 | 226.00p | 228.00p | 224.80p | 226.00p | 6687 |
| 05/02/2020 | 226.00p | 227.50p | 226.00p | 226.00p | 1892 |
| 04/02/2020 | 226.00p | 226.35p | 224.00p | 226.00p | 29836 |
| 03/02/2020 | 226.00p | 226.35p | 225.00p | 225.00p | 1500 |
| 31/01/2020 | 226.00p | 228.00p | 226.00p | 226.00p | 7443 |
| 30/01/2020 | 226.00p | 226.40p | 224.00p | 226.00p | 12072 |
| 29/01/2020 | 226.00p | 226.46p | 224.50p | 226.00p | 4473 |
| 28/01/2020 | 225.00p | 226.00p | 224.50p | 226.00p | 2972 |
| 27/01/2020 | 225.00p | 225.69p | 223.14p | 225.00p | 75027 |
| 24/01/2020 | 227.00p | 228.00p | 227.00p | 228.00p | 22723 |
| 23/01/2020 | 227.00p | 229.50p | 224.12p | 227.00p | 7118 |
| 22/01/2020 | 227.00p | 227.70p | 224.00p | 227.00p | 3304 |
| 21/01/2020 | 227.00p | 227.70p | 224.00p | 227.00p | 4654 |
| 20/01/2020 | 227.00p | 227.00p | 224.00p | 227.00p | 1405 |
| 17/01/2020 | 227.00p | 229.00p | 225.14p | 227.00p | 10464 |
| 16/01/2020 | 227.00p | 227.75p | 224.50p | 227.00p | 5990 |
| 15/01/2020 | 227.00p | 227.75p | 224.00p | 227.00p | 9290 |
| 14/01/2020 | 227.00p | 227.00p | 224.00p | 227.00p | 3574 |
| 13/01/2020 | 225.00p | 228.00p | 224.08p | 226.00p | 27571 |
| 10/01/2020 | 225.00p | 227.90p | 225.00p | 225.00p | 3329 |
| 09/01/2020 | 225.00p | 228.00p | 222.85p | 225.00p | 66609 |
| 08/01/2020 | 225.00p | 228.00p | 225.00p | 225.00p | 2732 |
| 07/01/2020 | 225.00p | 228.00p | 225.00p | 225.00p | 2642 |
| 06/01/2020 | 225.00p | 226.00p | 222.84p | 225.00p | 1752 |
| 03/01/2020 | 225.00p | 225.00p | 222.00p | 225.00p | 4213 |
| 02/01/2020 | 225.00p | 225.00p | 222.12p | 225.00p | 2638 |
| 01/01/2020 | 225.00p | 228.00p | 225.00p | 225.00p | 7626 |
| 31/12/2019 | 225.00p | 228.00p | 225.00p | 225.00p | 7626 |
| 30/12/2019 | 225.00p | 228.00p | 222.84p | 225.00p | 12988 |
| 27/12/2019 | 225.00p | 228.00p | 222.84p | 225.00p | 6891 |
| 26/12/2019 | 225.00p | 228.00p | 225.00p | 225.00p | 5482 |
| 25/12/2019 | 225.00p | 228.00p | 225.00p | 225.00p | 5482 |
| 24/12/2019 | 225.00p | 228.00p | 225.00p | 225.00p | 5482 |
| 23/12/2019 | 225.00p | 226.00p | 222.00p | 225.00p | 2564 |
| 20/12/2019 | 224.00p | 226.00p | 222.50p | 225.00p | 7671 |
| 19/12/2019 | 223.00p | 224.00p | 222.08p | 224.00p | 4502 |
| 18/12/2019 | 222.00p | 224.00p | 220.00p | 223.00p | 15958 |
| 17/12/2019 | 222.00p | 222.00p | 222.00p | 222.00p | 20833 |
| 16/12/2019 | 216.00p | 222.00p | 216.00p | 221.00p | 4548 |
| 13/12/2019 | 212.00p | 218.00p | 212.00p | 216.00p | 2865 |
| 12/12/2019 | 213.00p | 213.16p | 212.00p | 213.00p | 1212 |
| 11/12/2019 | 213.00p | 213.17p | 212.00p | 213.00p | 7684 |
| 10/12/2019 | 213.00p | 213.18p | 213.00p | 213.00p | 1950 |
| 09/12/2019 | 213.00p | 213.88p | 212.50p | 213.00p | 66089 |
| 06/12/2019 | 213.00p | 214.00p | 213.00p | 213.00p | 2702 |
| 05/12/2019 | 213.00p | 213.18p | 212.00p | 213.00p | 8315 |
| 04/12/2019 | 213.00p | 213.20p | 212.00p | 213.00p | 8172 |
| 03/12/2019 | 213.00p | 213.00p | 212.04p | 213.00p | 37599 |
| 02/12/2019 | 213.00p | 213.31p | 210.00p | 213.00p | 10783 |
| 29/11/2019 | 210.00p | 213.00p | 210.00p | 213.00p | 11626 |
| 28/11/2019 | 209.00p | 210.75p | 208.00p | 210.00p | 7061 |
| 27/11/2019 | 209.00p | 210.80p | 206.00p | 209.00p | 9756 |
| 26/11/2019 | 209.00p | 212.00p | 206.12p | 209.00p | 1901 |
| 25/11/2019 | 209.00p | 210.80p | 206.50p | 209.00p | 2034 |
| 22/11/2019 | 209.00p | 212.00p | 209.00p | 209.00p | 3962 |
| 21/11/2019 | 209.00p | 210.80p | 206.00p | 209.00p | 6289 |
| 20/11/2019 | 209.00p | 210.80p | 206.00p | 209.00p | 4212 |
| 19/11/2019 | 209.00p | 212.00p | 206.12p | 209.00p | 9421 |
| 18/11/2019 | 209.00p | 212.00p | 207.00p | 209.00p | 4030 |
| 15/11/2019 | 209.00p | 212.00p | 206.30p | 209.00p | 6287 |
| 14/11/2019 | 209.00p | 211.00p | 206.30p | 209.00p | 2821 |
| 13/11/2019 | 209.00p | 212.00p | 209.00p | 209.00p | 10639 |
| 12/11/2019 | 209.00p | 209.00p | 206.00p | 209.00p | 7126 |
| 11/11/2019 | 209.00p | 211.16p | 206.00p | 209.00p | 5170 |
| 08/11/2019 | 208.00p | 210.00p | 206.08p | 208.00p | 67239 |
| 07/11/2019 | 207.00p | 208.95p | 207.00p | 208.00p | 28776 |
| 06/11/2019 | 207.00p | 210.00p | 207.00p | 207.00p | 4858 |
| 05/11/2019 | 207.00p | 209.00p | 204.00p | 207.00p | 6494 |
| 04/11/2019 | 207.00p | 209.50p | 207.00p | 207.00p | 952 |
| 01/11/2019 | 207.00p | 209.50p | 207.00p | 207.00p | 11180 |
| 31/10/2019 | 207.00p | 209.50p | 207.00p | 207.00p | 795 |
| 30/10/2019 | 207.00p | 209.50p | 207.00p | 207.00p | 1195 |
| 29/10/2019 | 208.00p | 208.00p | 204.00p | 207.00p | 1772 |
| 28/10/2019 | 208.00p | 209.50p | 206.08p | 208.00p | 8923 |
| 25/10/2019 | 208.00p | 209.44p | 206.00p | 208.00p | 33582 |
| 24/10/2019 | 209.00p | 209.00p | 204.00p | 208.00p | 4871 |
| 23/10/2019 | 209.00p | 209.00p | 204.00p | 209.00p | 32855 |
| 22/10/2019 | 209.00p | 211.00p | 206.00p | 209.00p | 25945 |
| 21/10/2019 | 209.00p | 211.50p | 206.12p | 209.00p | 5908 |
| 18/10/2019 | 209.00p | 211.50p | 209.00p | 209.00p | 5627 |
| 17/10/2019 | 209.00p | 209.00p | 206.00p | 209.00p | 9160 |
| 16/10/2019 | 209.00p | 211.50p | 209.00p | 209.00p | 9034 |
| 15/10/2019 | 208.00p | 209.00p | 206.00p | 209.00p | 28133 |
| 14/10/2019 | 208.00p | 209.48p | 206.00p | 208.00p | 9995 |
| 11/10/2019 | 208.00p | 209.48p | 206.50p | 208.00p | 5750 |
| 10/10/2019 | 208.00p | 209.48p | 206.00p | 208.00p | 3826 |
| 09/10/2019 | 208.00p | 209.92p | 206.00p | 208.00p | 5385 |
| 08/10/2019 | 208.00p | 210.00p | 208.00p | 208.00p | 69757 |
| 07/10/2019 | 208.00p | 208.00p | 206.00p | 208.00p | 6014 |
| 04/10/2019 | 208.00p | 210.00p | 208.00p | 208.00p | 9490 |
| 03/10/2019 | 208.00p | 209.00p | 208.00p | 208.00p | 11456 |
| 02/10/2019 | 208.00p | 208.56p | 206.00p | 208.00p | 22000 |
| 01/10/2019 | 208.00p | 209.00p | 208.00p | 208.00p | 6396 |
| 30/09/2019 | 210.00p | 210.00p | 208.00p | 208.00p | 4853 |
| 27/09/2019 | 210.00p | 210.56p | 208.00p | 210.00p | 26551 |
| 26/09/2019 | 213.00p | 213.00p | 210.00p | 210.00p | 46013 |
| 25/09/2019 | 213.00p | 215.22p | 210.50p | 213.00p | 2754 |
| 24/09/2019 | 214.00p | 215.48p | 210.50p | 213.00p | 47623 |
| 23/09/2019 | 214.00p | 216.00p | 214.00p | 214.00p | 26403 |
| 20/09/2019 | 214.00p | 216.00p | 212.90p | 214.00p | 10419 |
| 19/09/2019 | 215.00p | 215.00p | 212.50p | 214.00p | 3497 |
| 18/09/2019 | 215.00p | 218.00p | 212.00p | 215.00p | 27356 |
| 17/09/2019 | 215.00p | 218.00p | 212.50p | 215.00p | 39562 |
| 16/09/2019 | 215.00p | 218.00p | 213.00p | 215.00p | 11619 |
| 13/09/2019 | 215.00p | 218.00p | 212.50p | 215.00p | 10886 |
| 12/09/2019 | 215.00p | 218.00p | 213.44p | 215.00p | 20705 |
| 11/09/2019 | 212.00p | 218.00p | 212.00p | 215.00p | 23012 |
| 10/09/2019 | 212.00p | 214.00p | 210.00p | 212.00p | 35334 |
| 09/09/2019 | 207.00p | 214.50p | 207.00p | 212.00p | 98880 |
| 06/09/2019 | 207.00p | 207.00p | 206.00p | 207.00p | 14860 |
| 05/09/2019 | 207.00p | 208.00p | 206.25p | 207.00p | 42566 |
| 04/09/2019 | 207.00p | 207.00p | 206.50p | 207.00p | 1063 |
| 03/09/2019 | 207.00p | 207.00p | 206.50p | 207.00p | 6372 |
| 02/09/2019 | 207.00p | 208.00p | 206.70p | 207.00p | 9154 |
| 30/08/2019 | 207.00p | 207.00p | 206.00p | 207.00p | 5114 |
| 29/08/2019 | 207.00p | 207.00p | 206.70p | 207.00p | 1600 |
| 28/08/2019 | 207.00p | 208.00p | 206.68p | 207.00p | 11970 |
| 27/08/2019 | 207.00p | 207.75p | 206.68p | 207.00p | 2897 |
| 23/08/2019 | 207.00p | 208.00p | 206.32p | 207.00p | 4869 |
| 22/08/2019 | 208.00p | 210.00p | 207.00p | 207.00p | 10198 |
| 21/08/2019 | 207.00p | 208.00p | 207.00p | 208.00p | 12259 |
| 20/08/2019 | 207.00p | 207.00p | 204.00p | 207.00p | 16807 |
| 19/08/2019 | 207.00p | 207.00p | 204.96p | 207.00p | 3309 |
| 16/08/2019 | 210.00p | 210.00p | 206.00p | 207.00p | 8920 |
| 15/08/2019 | 209.00p | 209.00p | 206.30p | 209.00p | 24452 |
| 14/08/2019 | 209.00p | 212.00p | 206.50p | 209.00p | 10489 |
| 13/08/2019 | 209.00p | 209.00p | 209.00p | 209.00p | 35987 |
| 12/08/2019 | 209.00p | 209.00p | 206.00p | 209.00p | 5841 |
| 09/08/2019 | 209.00p | 211.64p | 206.00p | 209.00p | 22853 |
| 08/08/2019 | 209.00p | 212.00p | 206.06p | 209.00p | 65935 |
| 07/08/2019 | 209.00p | 209.00p | 206.00p | 209.00p | 5579 |
| 06/08/2019 | 209.00p | 209.00p | 206.06p | 209.00p | 1352 |
| 05/08/2019 | 209.00p | 209.00p | 206.06p | 209.00p | 1865 |
| 02/08/2019 | 211.00p | 211.00p | 208.06p | 211.00p | 15708 |
| 01/08/2019 | 213.00p | 213.00p | 210.50p | 213.00p | 6025 |
| 31/07/2019 | 213.00p | 213.00p | 211.00p | 213.00p | 4435 |
| 30/07/2019 | 213.00p | 215.00p | 210.06p | 213.00p | 405847 |
| 29/07/2019 | 213.00p | 213.00p | 210.00p | 213.00p | 8720 |
| 26/07/2019 | 211.00p | 214.00p | 211.00p | 213.00p | 1754 |
| 25/07/2019 | 213.00p | 213.00p | 213.00p | 213.00p | 0 |
| 24/07/2019 | 213.00p | 216.00p | 212.40p | 213.00p | 3595 |
| 23/07/2019 | 212.00p | 213.00p | 210.00p | 213.00p | 2805 |
| 22/07/2019 | 212.00p | 213.50p | 212.00p | 212.00p | 28387 |
| 19/07/2019 | 213.00p | 213.72p | 210.00p | 212.00p | 8097 |
| 18/07/2019 | 214.00p | 214.60p | 208.00p | 213.00p | 97297 |
| 17/07/2019 | 214.00p | 214.00p | 212.00p | 214.00p | 2402 |
| 16/07/2019 | 212.00p | 214.80p | 208.00p | 214.00p | 1477 |
| 15/07/2019 | 212.00p | 212.00p | 208.00p | 212.00p | 15632 |
| 12/07/2019 | 212.00p | 215.00p | 212.00p | 212.00p | 4797 |
| 11/07/2019 | 211.00p | 211.00p | 208.00p | 211.00p | 7932 |
| 10/07/2019 | 211.00p | 213.75p | 208.06p | 211.00p | 9326 |
| 09/07/2019 | 211.00p | 213.43p | 208.00p | 211.00p | 37090 |
| 08/07/2019 | 211.00p | 213.43p | 209.02p | 211.00p | 96447 |
| 05/07/2019 | 211.00p | 211.00p | 207.00p | 211.00p | 6239 |
| 04/07/2019 | 212.00p | 215.24p | 207.00p | 211.00p | 42311 |
| 03/07/2019 | 212.00p | 215.25p | 212.00p | 212.00p | 687 |
| 02/07/2019 | 212.00p | 212.00p | 208.50p | 212.00p | 66742 |
| 01/07/2019 | 211.00p | 215.52p | 209.02p | 212.00p | 5859 |
| 28/06/2019 | 211.00p | 213.64p | 208.00p | 211.00p | 2254 |
| 27/06/2019 | 210.00p | 214.00p | 209.02p | 211.00p | 13458 |
| 26/06/2019 | 210.00p | 213.52p | 207.00p | 210.00p | 89 |
| 25/06/2019 | 210.00p | 210.00p | 210.00p | 210.00p | 15525 |
| 24/06/2019 | 210.00p | 213.52p | 207.00p | 210.00p | 3933 |
| 21/06/2019 | 210.00p | 214.00p | 210.00p | 210.00p | 47633 |
| 20/06/2019 | 210.00p | 214.00p | 210.00p | 210.00p | 4750 |
| 19/06/2019 | 210.00p | 213.52p | 210.00p | 210.00p | 150 |
| 18/06/2019 | 210.00p | 214.00p | 207.36p | 210.00p | 7056 |
| 17/06/2019 | 209.00p | 213.75p | 207.36p | 210.00p | 13064 |
| 14/06/2019 | 209.00p | 212.00p | 207.02p | 209.00p | 16092 |
| 13/06/2019 | 209.00p | 211.94p | 206.00p | 209.00p | 2407 |
| 12/06/2019 | 209.00p | 211.94p | 206.50p | 209.00p | 23444 |
| 11/06/2019 | 209.00p | 211.75p | 209.00p | 209.00p | 3806 |
| 10/06/2019 | 207.00p | 209.96p | 206.00p | 209.00p | 93949 |
| 07/06/2019 | 207.00p | 209.00p | 204.06p | 207.00p | 3782 |
| 06/06/2019 | 207.00p | 207.00p | 207.00p | 207.00p | 20346 |
| 05/06/2019 | 206.00p | 208.74p | 204.25p | 207.00p | 5281 |
| 04/06/2019 | 206.00p | 210.00p | 203.36p | 206.00p | 12382 |
| 03/06/2019 | 206.00p | 209.00p | 202.08p | 206.00p | 3373 |
| 31/05/2019 | 212.00p | 214.40p | 202.50p | 206.00p | 35659 |
| 30/05/2019 | 212.00p | 212.00p | 208.50p | 212.00p | 8071 |
| 29/05/2019 | 212.00p | 214.64p | 212.00p | 212.00p | 1630 |
| 28/05/2019 | 212.00p | 216.00p | 209.30p | 212.00p | 5752 |
| 24/05/2019 | 212.00p | 216.00p | 212.00p | 212.00p | 3444 |
| 23/05/2019 | 212.00p | 214.72p | 209.30p | 212.00p | 4725 |
| 22/05/2019 | 212.00p | 214.72p | 208.00p | 212.00p | 1235 |
| 21/05/2019 | 212.00p | 215.50p | 212.00p | 212.00p | 1904 |
| 20/05/2019 | 212.00p | 215.50p | 212.00p | 212.00p | 1343 |
| 17/05/2019 | 212.00p | 215.50p | 212.00p | 212.00p | 4021 |
| 16/05/2019 | 212.00p | 214.72p | 208.00p | 212.00p | 5129 |
| 15/05/2019 | 212.00p | 216.00p | 208.50p | 212.00p | 4804 |
| 14/05/2019 | 212.00p | 212.00p | 206.00p | 212.00p | 30074 |
| 13/05/2019 | 212.00p | 216.00p | 210.24p | 212.00p | 30642 |
| 10/05/2019 | 212.00p | 215.12p | 208.00p | 212.00p | 3593 |
| 09/05/2019 | 212.00p | 215.92p | 212.00p | 212.00p | 72532 |
| 08/05/2019 | 212.00p | 215.92p | 208.00p | 212.00p | 29753 |
| 07/05/2019 | 213.00p | 215.12p | 209.00p | 212.00p | 8799 |
| 03/05/2019 | 213.00p | 215.94p | 210.00p | 213.00p | 4888 |
| 02/05/2019 | 213.00p | 213.00p | 210.00p | 213.00p | 2364 |
*Close Price adjusted for both dividends and splits