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 |
|---|---|---|---|---|---|
| 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