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
01/05/2019 213.00p 215.34p 210.00p 213.00p 6674
30/04/2019 213.00p 216.00p 213.00p 213.00p 2444
29/04/2019 212.00p 215.12p 208.50p 212.00p 16214
26/04/2019 212.00p 212.00p 212.00p 212.00p 17113
25/04/2019 211.00p 214.00p 208.54p 212.00p 6986
24/04/2019 211.00p 214.00p 208.54p 211.00p 6423
23/04/2019 211.00p 213.34p 208.54p 211.00p 3162
18/04/2019 211.00p 213.34p 211.00p 211.00p 111
17/04/2019 211.00p 211.00p 208.50p 211.00p 989
16/04/2019 211.00p 214.00p 208.30p 211.00p 6029
15/04/2019 210.00p 214.00p 206.50p 210.00p 6267
12/04/2019 210.00p 213.10p 206.00p 210.00p 9248
11/04/2019 210.00p 213.50p 206.40p 210.00p 7793
10/04/2019 210.00p 214.00p 210.00p 210.00p 45967
09/04/2019 208.00p 211.94p 206.00p 210.00p 70726
08/04/2019 208.00p 209.56p 208.00p 208.00p 17196
05/04/2019 208.00p 209.56p 206.44p 208.00p 2421
04/04/2019 206.00p 210.00p 206.00p 207.00p 3822
03/04/2019 206.00p 211.92p 204.90p 208.00p 54913
02/04/2019 206.00p 207.14p 206.00p 206.00p 34401
01/04/2019 203.00p 206.00p 200.68p 205.00p 43026
29/03/2019 203.00p 203.00p 203.00p 203.00p 26082
28/03/2019 203.00p 204.73p 200.68p 203.00p 32223
27/03/2019 203.00p 206.00p 203.00p 203.00p 13562
26/03/2019 202.00p 204.32p 202.00p 202.00p 4437
25/03/2019 202.00p 205.00p 202.00p 202.00p 7471
22/03/2019 197.00p 202.74p 197.00p 202.00p 4211
21/03/2019 199.00p 201.75p 196.00p 199.00p 1913
20/03/2019 199.00p 201.50p 196.00p 199.00p 6211
19/03/2019 199.00p 199.00p 199.00p 199.00p 31779
18/03/2019 199.00p 201.00p 196.00p 199.00p 1784
15/03/2019 199.00p 199.00p 199.00p 199.00p 41733
14/03/2019 199.00p 199.00p 195.25p 199.00p 46992
13/03/2019 199.00p 202.00p 199.00p 199.00p 10480
12/03/2019 199.00p 199.48p 197.26p 199.00p 34650
11/03/2019 199.00p 201.94p 196.50p 199.00p 44120
08/03/2019 198.00p 199.00p 198.00p 199.00p 67276
07/03/2019 198.00p 198.37p 198.00p 198.00p 6521
06/03/2019 198.00p 200.00p 198.00p 198.00p 7879
05/03/2019 198.00p 198.36p 196.08p 198.00p 9150
04/03/2019 198.00p 199.50p 196.00p 198.00p 14138
01/03/2019 199.00p 199.00p 195.50p 198.00p 21351
28/02/2019 199.00p 199.00p 196.00p 199.00p 37225
27/02/2019 199.00p 199.00p 196.00p 199.00p 5807
26/02/2019 199.00p 201.75p 196.06p 199.00p 5752
25/02/2019 198.00p 199.20p 198.00p 198.00p 9816
22/02/2019 198.00p 200.00p 196.20p 198.00p 17694
21/02/2019 198.00p 200.00p 196.00p 198.00p 4796
20/02/2019 198.00p 200.00p 196.00p 198.00p 14406
19/02/2019 198.00p 200.00p 198.00p 198.00p 9594
18/02/2019 198.00p 200.00p 198.00p 198.00p 11943
15/02/2019 198.00p 198.40p 196.04p 198.00p 5805
14/02/2019 198.00p 198.00p 196.00p 198.00p 2273
13/02/2019 198.00p 200.00p 196.00p 198.00p 9991
12/02/2019 198.00p 200.00p 196.00p 198.00p 10304
11/02/2019 198.00p 199.96p 196.00p 198.00p 11775
08/02/2019 197.50p 198.00p 196.00p 198.00p 81177
07/02/2019 197.50p 198.50p 197.50p 197.50p 2387
06/02/2019 195.50p 197.50p 195.00p 197.50p 3354
05/02/2019 195.00p 195.50p 192.00p 195.50p 1180
04/02/2019 195.00p 195.00p 193.67p 195.00p 6066
01/02/2019 197.00p 197.00p 193.68p 195.00p 10721
31/01/2019 197.00p 197.00p 196.00p 197.00p 4795
30/01/2019 195.50p 197.80p 193.00p 197.00p 2748
29/01/2019 195.50p 198.00p 195.50p 195.50p 1025
28/01/2019 195.50p 198.00p 195.50p 195.50p 4190
25/01/2019 195.50p 198.00p 195.50p 195.50p 1870
24/01/2019 195.50p 195.50p 192.00p 195.50p 7283
23/01/2019 195.50p 195.50p 193.00p 195.50p 3461
22/01/2019 195.50p 195.50p 193.00p 195.50p 7476
21/01/2019 195.50p 195.50p 194.64p 195.50p 6064
18/01/2019 195.00p 196.00p 194.76p 195.50p 4079
17/01/2019 196.50p 197.00p 192.00p 195.00p 3068
16/01/2019 196.50p 196.50p 192.00p 196.50p 1314
15/01/2019 196.50p 196.50p 194.00p 196.50p 6695
14/01/2019 196.00p 199.00p 196.00p 196.50p 11798
11/01/2019 196.00p 196.60p 194.00p 196.00p 7529
10/01/2019 195.00p 197.00p 193.00p 195.50p 27610
09/01/2019 194.50p 196.00p 194.50p 195.00p 73932
08/01/2019 193.00p 193.60p 191.00p 193.50p 6410
07/01/2019 191.50p 195.00p 191.50p 193.00p 4008
04/01/2019 189.50p 191.50p 189.50p 191.50p 5566
03/01/2019 190.00p 190.00p 189.50p 189.50p 31751
02/01/2019 190.00p 191.00p 189.00p 190.00p 6190
31/12/2018 191.00p 191.64p 189.00p 190.50p 2697
28/12/2018 191.00p 191.64p 189.00p 191.00p 6027
27/12/2018 190.50p 190.98p 189.00p 190.50p 4266
24/12/2018 192.50p 193.30p 188.00p 190.00p 6995
21/12/2018 193.00p 193.00p 189.00p 192.50p 1764
20/12/2018 194.50p 195.50p 192.00p 194.00p 16649
19/12/2018 195.00p 195.00p 193.00p 195.00p 2416
18/12/2018 196.50p 197.00p 193.01p 195.00p 3684
17/12/2018 197.00p 198.36p 194.00p 197.00p 3277
14/12/2018 197.00p 200.00p 197.00p 197.00p 464
13/12/2018 197.00p 198.36p 197.00p 197.00p 1498
12/12/2018 197.00p 197.00p 194.00p 197.00p 1207
11/12/2018 197.00p 198.50p 197.00p 197.00p 118606
10/12/2018 197.00p 199.00p 194.01p 197.00p 124225
07/12/2018 197.00p 199.85p 197.00p 197.00p 107761
06/12/2018 197.00p 200.00p 197.00p 197.00p 6246
05/12/2018 199.00p 201.85p 196.00p 198.00p 7642
04/12/2018 200.00p 201.89p 198.00p 200.00p 6338
03/12/2018 200.00p 202.00p 198.00p 200.00p 12726
30/11/2018 199.00p 202.00p 199.00p 199.00p 966
29/11/2018 199.00p 201.89p 196.00p 199.00p 7870
28/11/2018 199.00p 202.00p 199.00p 199.00p 6426
27/11/2018 199.00p 199.00p 196.00p 199.00p 32754
26/11/2018 199.00p 202.00p 199.00p 199.00p 768
23/11/2018 199.00p 202.00p 199.00p 199.00p 6250
22/11/2018 199.00p 199.00p 196.00p 199.00p 8084
21/11/2018 201.00p 202.00p 201.00p 201.00p 6667
20/11/2018 203.00p 203.00p 200.00p 201.00p 10797
19/11/2018 203.00p 203.00p 200.00p 203.00p 5463
16/11/2018 203.00p 205.10p 200.00p 203.00p 1771
15/11/2018 203.00p 205.75p 203.00p 203.00p 5960
14/11/2018 203.00p 206.00p 200.01p 203.00p 7543
13/11/2018 202.00p 206.00p 200.01p 203.00p 8592
12/11/2018 202.00p 202.00p 200.00p 202.00p 2205
09/11/2018 202.00p 202.00p 200.00p 202.00p 1058
08/11/2018 202.00p 204.00p 202.00p 202.00p 70077
07/11/2018 202.00p 204.00p 202.00p 202.00p 3241
06/11/2018 202.00p 203.00p 200.01p 202.00p 5228
05/11/2018 202.00p 202.00p 200.00p 202.00p 10419
02/11/2018 202.00p 203.00p 202.00p 202.00p 2004
01/11/2018 200.00p 202.00p 200.00p 200.00p 3061
31/10/2018 200.00p 201.00p 200.00p 200.00p 1528
30/10/2018 202.00p 202.00p 198.01p 200.00p 9763
29/10/2018 203.00p 203.00p 201.00p 202.00p 41147
26/10/2018 203.00p 206.00p 203.00p 203.00p 5513
25/10/2018 203.00p 203.00p 200.50p 203.00p 19786
24/10/2018 205.00p 207.10p 202.21p 205.00p 7156
23/10/2018 205.00p 208.00p 205.00p 205.00p 5301
22/10/2018 205.00p 208.00p 202.21p 205.00p 5746
19/10/2018 205.00p 207.75p 202.21p 205.00p 7485
18/10/2018 205.00p 207.75p 202.21p 205.00p 5688
17/10/2018 205.00p 208.00p 205.00p 205.00p 2232
16/10/2018 204.00p 205.40p 202.00p 204.00p 3933
15/10/2018 204.00p 206.00p 204.00p 204.00p 953
12/10/2018 204.00p 206.00p 204.00p 204.00p 6967
11/10/2018 204.00p 206.00p 202.00p 204.00p 10476
10/10/2018 214.00p 214.00p 207.00p 207.00p 2417
09/10/2018 214.00p 215.89p 212.00p 214.00p 59785
08/10/2018 214.00p 216.00p 214.00p 214.00p 2376
05/10/2018 215.00p 217.94p 214.00p 214.00p 451
04/10/2018 216.00p 218.00p 216.00p 216.00p 4480
03/10/2018 216.00p 218.00p 216.00p 216.00p 1939
02/10/2018 216.00p 216.00p 214.00p 216.00p 3793
01/10/2018 216.00p 217.95p 214.00p 216.00p 9010
28/09/2018 216.00p 218.00p 216.00p 216.00p 3646
27/09/2018 216.00p 218.00p 214.00p 216.00p 11101
26/09/2018 216.00p 217.95p 214.00p 216.00p 9973
25/09/2018 216.00p 217.95p 214.00p 216.00p 21698
24/09/2018 216.00p 217.96p 214.00p 216.00p 57823
21/09/2018 217.00p 219.89p 216.00p 216.00p 45998
20/09/2018 217.00p 219.89p 214.67p 217.00p 11786
19/09/2018 217.00p 220.00p 217.00p 217.00p 757
18/09/2018 217.00p 217.00p 217.00p 217.00p 49469
17/09/2018 217.00p 219.89p 214.66p 217.00p 7480
14/09/2018 217.00p 220.00p 214.66p 217.00p 4042
13/09/2018 217.00p 220.00p 217.00p 217.00p 27007
12/09/2018 217.00p 219.89p 214.66p 217.00p 28453
11/09/2018 217.00p 217.00p 214.00p 217.00p 2341
10/09/2018 217.00p 219.89p 214.00p 217.00p 63917
07/09/2018 217.00p 219.89p 217.00p 217.00p 52176
06/09/2018 217.00p 219.89p 214.66p 217.00p 4694
05/09/2018 217.00p 219.34p 214.00p 217.00p 12236
04/09/2018 217.00p 219.34p 214.00p 217.00p 6608
03/09/2018 217.00p 220.00p 217.00p 217.00p 3330
31/08/2018 217.00p 217.00p 214.00p 217.00p 5491
30/08/2018 217.00p 220.00p 217.00p 217.00p 7948
29/08/2018 217.00p 220.00p 217.00p 217.00p 6598
28/08/2018 217.00p 220.00p 217.00p 217.00p 8028
24/08/2018 217.00p 220.00p 214.00p 217.00p 58483
23/08/2018 217.00p 220.00p 214.00p 217.00p 15856
22/08/2018 218.00p 219.13p 217.00p 217.00p 219
21/08/2018 219.00p 222.00p 219.00p 219.00p 2581
20/08/2018 219.00p 222.00p 219.00p 219.00p 35152
17/08/2018 219.00p 219.00p 216.00p 219.00p 3277
16/08/2018 219.00p 222.00p 216.00p 219.00p 7542
15/08/2018 219.00p 222.00p 219.00p 219.00p 5946
14/08/2018 217.00p 219.00p 214.00p 219.00p 8156
13/08/2018 214.00p 217.00p 214.00p 217.00p 35384
10/08/2018 214.00p 215.16p 214.00p 214.00p 276
09/08/2018 214.00p 216.00p 214.00p 214.00p 4574
08/08/2018 213.00p 215.17p 210.00p 214.00p 79678
07/08/2018 213.00p 214.72p 210.00p 213.00p 10550
06/08/2018 213.00p 214.72p 213.00p 213.00p 36566
03/08/2018 213.00p 215.75p 210.00p 213.00p 4598
02/08/2018 213.00p 215.50p 210.00p 213.00p 2988
01/08/2018 213.00p 215.50p 210.00p 213.00p 7979
31/07/2018 213.00p 214.90p 210.00p 213.00p 6924
30/07/2018 213.00p 214.95p 210.00p 213.00p 4722
27/07/2018 213.00p 215.00p 210.00p 213.00p 6160
26/07/2018 213.00p 216.00p 210.00p 213.00p 26263
25/07/2018 213.00p 215.04p 210.00p 213.00p 3421
24/07/2018 213.00p 215.04p 209.00p 213.00p 50716
23/07/2018 213.00p 215.04p 210.00p 213.00p 13381
20/07/2018 213.00p 213.00p 210.00p 213.00p 956
19/07/2018 213.00p 215.50p 213.00p 213.00p 2705
18/07/2018 213.00p 215.50p 213.00p 213.00p 6744

*Close Price adjusted for both dividends and splits