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
29/09/2017 192.00p 192.00p 192.00p 192.00p 13757
28/09/2017 192.00p 192.00p 192.00p 192.00p 754
27/09/2017 192.00p 192.00p 192.00p 192.00p 11858
26/09/2017 192.00p 192.00p 192.00p 192.00p 1776
25/09/2017 192.00p 192.00p 192.00p 192.00p 16591
22/09/2017 192.00p 192.00p 192.00p 192.00p 28927
21/09/2017 192.00p 192.00p 192.00p 192.00p 13983
20/09/2017 192.50p 192.50p 192.00p 192.00p 4955
19/09/2017 192.50p 192.50p 192.50p 192.50p 4244
18/09/2017 192.50p 192.50p 192.00p 192.50p 20013
15/09/2017 192.00p 192.00p 192.00p 192.00p 4674
14/09/2017 192.50p 192.50p 192.00p 192.00p 15339
13/09/2017 192.50p 192.50p 192.50p 192.50p 14936
12/09/2017 192.50p 192.50p 192.50p 192.50p 31329
11/09/2017 192.00p 192.50p 192.00p 192.50p 3205
08/09/2017 192.00p 192.00p 192.00p 192.00p 9701
07/09/2017 192.00p 192.00p 192.00p 192.00p 31871
06/09/2017 192.00p 192.00p 192.00p 192.00p 12454
05/09/2017 192.00p 192.00p 192.00p 192.00p 4562
04/09/2017 192.00p 192.00p 192.00p 192.00p 28212
01/09/2017 191.50p 192.00p 191.50p 192.00p 5000
31/08/2017 191.50p 191.50p 191.50p 191.50p 15157
30/08/2017 191.50p 191.50p 191.50p 191.50p 6324
29/08/2017 192.00p 192.00p 191.50p 191.50p 6341
25/08/2017 192.00p 192.00p 192.00p 192.00p 2105
24/08/2017 192.00p 192.00p 192.00p 192.00p 10110
23/08/2017 192.00p 192.00p 192.00p 192.00p 15632
22/08/2017 192.00p 192.00p 192.00p 192.00p 28094
21/08/2017 192.00p 192.00p 192.00p 192.00p 28797
18/08/2017 192.00p 192.00p 192.00p 192.00p 11916
17/08/2017 192.00p 192.00p 192.00p 192.00p 13458
16/08/2017 191.50p 192.00p 191.50p 192.00p 8355
15/08/2017 191.50p 191.50p 191.50p 191.50p 32121
14/08/2017 191.50p 191.50p 191.50p 191.50p 6594
11/08/2017 191.50p 191.50p 191.00p 191.50p 11546
10/08/2017 191.50p 191.50p 191.50p 191.50p 24960
09/08/2017 191.50p 191.50p 191.50p 191.50p 18118
08/08/2017 190.00p 191.50p 190.00p 191.50p 25834
07/08/2017 190.00p 190.00p 190.00p 190.00p 5113
04/08/2017 190.00p 190.00p 190.00p 190.00p 35244
03/08/2017 190.00p 190.00p 190.00p 190.00p 2361
02/08/2017 190.00p 190.00p 190.00p 190.00p 13990
01/08/2017 190.00p 190.00p 190.00p 190.00p 7696
31/07/2017 190.00p 190.00p 190.00p 190.00p 313
28/07/2017 190.00p 190.00p 190.00p 190.00p 32337
27/07/2017 190.00p 190.00p 190.00p 190.00p 7609
26/07/2017 190.00p 190.00p 190.00p 190.00p 4403
25/07/2017 190.00p 190.00p 190.00p 190.00p 21301
24/07/2017 190.00p 190.00p 190.00p 190.00p 17581
21/07/2017 190.00p 190.00p 190.00p 190.00p 4916
20/07/2017 190.00p 190.00p 190.00p 190.00p 26525
19/07/2017 190.00p 190.00p 190.00p 190.00p 4827
18/07/2017 190.00p 190.00p 189.50p 190.00p 3619
17/07/2017 189.50p 189.50p 189.50p 189.50p 30
14/07/2017 189.50p 189.50p 189.50p 189.50p 2194
13/07/2017 189.50p 189.50p 189.50p 189.50p 30057
12/07/2017 189.50p 189.50p 189.50p 189.50p 11648
11/07/2017 189.50p 189.50p 189.50p 189.50p 20586
10/07/2017 189.50p 189.50p 189.50p 189.50p 4998
07/07/2017 189.50p 189.50p 189.50p 189.50p 10812
06/07/2017 189.50p 189.50p 189.50p 189.50p 19947
05/07/2017 189.50p 189.50p 189.50p 189.50p 3635
04/07/2017 190.00p 190.00p 189.50p 189.50p 30727
03/07/2017 190.00p 190.00p 190.00p 190.00p 11798
30/06/2017 190.50p 190.50p 190.00p 190.00p 37797
29/06/2017 190.50p 190.50p 190.50p 190.50p 20001
28/06/2017 190.50p 190.50p 190.50p 190.50p 4083
27/06/2017 191.00p 191.00p 190.50p 190.50p 2363
26/06/2017 191.00p 191.00p 191.00p 191.00p 20780
23/06/2017 191.00p 191.00p 191.00p 191.00p 29100
22/06/2017 191.00p 191.00p 191.00p 191.00p 0
21/06/2017 191.00p 191.00p 191.00p 191.00p 0
20/06/2017 191.00p 191.00p 191.00p 191.00p 0
19/06/2017 191.00p 191.00p 191.00p 191.00p 0
16/06/2017 191.00p 192.00p 191.00p 191.00p 3138
15/06/2017 191.00p 191.99p 188.00p 191.00p 10015
14/06/2017 191.00p 192.00p 191.00p 191.00p 9826
13/06/2017 191.00p 191.00p 188.00p 191.00p 20238
12/06/2017 191.00p 192.00p 188.00p 191.00p 21615
09/06/2017 191.00p 193.50p 191.00p 191.00p 2337
08/06/2017 191.00p 193.00p 191.00p 191.00p 5366
07/06/2017 191.00p 193.00p 191.00p 191.00p 5767
06/06/2017 191.00p 192.43p 189.00p 191.00p 25330
05/06/2017 191.00p 194.00p 188.11p 191.00p 24395
02/06/2017 191.00p 194.00p 188.11p 191.00p 15175
01/06/2017 190.00p 194.00p 188.11p 191.00p 12556
31/05/2017 189.00p 192.50p 189.00p 189.00p 8074
30/05/2017 189.00p 190.44p 186.00p 189.00p 7730
26/05/2017 189.00p 189.00p 186.00p 189.00p 21639
25/05/2017 188.50p 191.00p 188.50p 189.00p 13898
24/05/2017 188.00p 191.00p 188.00p 188.00p 14137
23/05/2017 188.00p 189.50p 185.25p 188.00p 53324
22/05/2017 188.00p 190.00p 188.00p 188.00p 23060
19/05/2017 187.00p 189.50p 187.00p 187.00p 23662
18/05/2017 187.00p 189.50p 184.11p 187.00p 2907
17/05/2017 187.00p 189.50p 184.00p 187.00p 19475
16/05/2017 187.00p 189.00p 184.00p 187.50p 35741
15/05/2017 187.00p 190.00p 187.00p 187.00p 28073
12/05/2017 187.00p 189.50p 184.00p 187.00p 34458
11/05/2017 187.00p 190.00p 187.00p 187.00p 7765
10/05/2017 187.00p 189.10p 184.00p 187.00p 18540
09/05/2017 187.00p 189.90p 187.00p 187.00p 19
08/05/2017 185.50p 190.00p 185.50p 187.00p 3305
05/05/2017 184.00p 186.10p 184.00p 184.00p 524
04/05/2017 184.00p 187.00p 184.00p 184.00p 6363
03/05/2017 182.50p 184.00p 181.00p 184.00p 6023
02/05/2017 182.50p 185.00p 180.95p 182.50p 28106
28/04/2017 182.50p 182.50p 182.50p 182.50p 18339
27/04/2017 182.50p 185.00p 180.95p 182.50p 14241
26/04/2017 181.50p 184.00p 181.50p 182.50p 9045
25/04/2017 181.00p 183.10p 178.00p 181.00p 10695
24/04/2017 179.00p 183.10p 178.00p 181.00p 14170
21/04/2017 179.00p 182.00p 177.26p 179.00p 5398
20/04/2017 179.00p 179.00p 176.00p 179.00p 6790
19/04/2017 180.25p 181.10p 177.26p 179.00p 4185
18/04/2017 180.25p 183.00p 177.50p 180.25p 28277
13/04/2017 180.25p 182.18p 178.66p 180.25p 18305
12/04/2017 179.00p 181.00p 177.84p 180.25p 3870
11/04/2017 178.00p 181.00p 175.90p 179.00p 9634
10/04/2017 177.50p 180.00p 177.50p 178.00p 4172
07/04/2017 177.50p 180.00p 175.00p 177.50p 19916
06/04/2017 177.50p 180.00p 175.76p 177.50p 6742
05/04/2017 177.50p 179.25p 177.50p 177.50p 605
04/04/2017 177.50p 180.00p 175.76p 177.50p 2058
03/04/2017 177.50p 180.00p 175.76p 177.50p 10024
31/03/2017 177.50p 180.00p 177.50p 177.50p 9026
30/03/2017 177.50p 180.00p 175.75p 177.50p 22504
29/03/2017 177.50p 180.00p 177.50p 177.50p 11700
28/03/2017 177.00p 177.50p 177.00p 177.50p 0
27/03/2017 177.00p 180.00p 177.00p 177.00p 20533
24/03/2017 177.00p 180.00p 175.00p 177.00p 16172
23/03/2017 177.00p 180.00p 175.00p 177.00p 21806
22/03/2017 177.00p 180.00p 175.00p 177.00p 22337
21/03/2017 177.00p 180.00p 174.90p 177.00p 32121
20/03/2017 177.00p 180.00p 177.00p 177.00p 23283
17/03/2017 177.00p 180.00p 174.66p 177.00p 8640
16/03/2017 177.00p 180.00p 174.90p 177.00p 13179
15/03/2017 177.00p 180.00p 177.00p 177.00p 8782
14/03/2017 176.50p 179.00p 176.50p 176.50p 6250
13/03/2017 176.50p 176.50p 174.00p 176.50p 15466
10/03/2017 176.00p 179.00p 176.00p 176.50p 27854
09/03/2017 176.00p 179.00p 176.00p 176.00p 8958
08/03/2017 175.50p 176.00p 173.00p 176.00p 8791
07/03/2017 175.00p 178.00p 172.90p 175.00p 71468
06/03/2017 175.00p 178.00p 172.66p 175.00p 29765
03/03/2017 175.00p 175.00p 172.00p 175.00p 21146
02/03/2017 174.00p 178.00p 174.00p 175.00p 5625
01/03/2017 174.00p 177.00p 171.66p 174.00p 4611
28/02/2017 174.00p 177.00p 174.00p 174.00p 3449
27/02/2017 174.00p 176.50p 171.66p 174.00p 13404
24/02/2017 174.50p 177.00p 174.00p 174.00p 30902
23/02/2017 172.50p 176.70p 171.00p 174.50p 37328
22/02/2017 172.50p 172.50p 170.50p 172.50p 13550
21/02/2017 172.50p 175.00p 172.50p 172.50p 7639
20/02/2017 172.50p 175.00p 172.50p 172.50p 11692
17/02/2017 172.50p 174.75p 170.00p 172.50p 40881
16/02/2017 172.50p 174.75p 170.00p 172.50p 17346
15/02/2017 169.50p 173.00p 169.50p 171.00p 23069
14/02/2017 169.50p 169.99p 167.00p 169.50p 10957
13/02/2017 169.50p 169.99p 169.50p 169.50p 22344
10/02/2017 168.50p 170.75p 168.50p 168.50p 6808
09/02/2017 169.50p 170.00p 167.55p 168.50p 11236
08/02/2017 170.50p 172.00p 169.50p 169.50p 6796
07/02/2017 168.00p 171.96p 168.00p 170.00p 17292
06/02/2017 167.50p 169.00p 165.05p 168.00p 4897
03/02/2017 167.50p 169.00p 165.00p 167.50p 6695
02/02/2017 168.50p 168.50p 165.15p 167.50p 23424
01/02/2017 167.50p 170.00p 165.55p 168.50p 11571
31/01/2017 167.50p 167.50p 165.00p 167.50p 26103
30/01/2017 166.50p 167.50p 165.00p 167.50p 6368
27/01/2017 166.50p 166.50p 165.00p 166.50p 10508
26/01/2017 166.50p 168.00p 166.50p 166.50p 9818
25/01/2017 166.00p 168.00p 166.00p 166.50p 3147
24/01/2017 166.00p 168.00p 164.44p 166.00p 8513
23/01/2017 167.50p 167.75p 165.00p 166.00p 10492
20/01/2017 167.50p 167.75p 165.10p 167.50p 12571
19/01/2017 167.50p 167.50p 166.00p 167.50p 1869
18/01/2017 164.00p 167.50p 164.00p 167.50p 14357
17/01/2017 167.50p 167.50p 162.00p 164.00p 3178
16/01/2017 168.50p 170.45p 165.00p 167.50p 11251
13/01/2017 167.50p 168.50p 165.00p 168.50p 1464
12/01/2017 167.50p 167.50p 165.00p 167.50p 16926
11/01/2017 167.50p 170.00p 167.50p 167.50p 13707
10/01/2017 168.50p 171.90p 165.00p 167.50p 28873
09/01/2017 165.50p 168.50p 163.07p 168.50p 9417
06/01/2017 165.50p 166.00p 162.07p 165.50p 15906
05/01/2017 164.50p 168.00p 164.50p 165.50p 3392
04/01/2017 164.50p 164.50p 162.00p 164.50p 11446
03/01/2017 163.50p 166.00p 160.07p 164.50p 7348
30/12/2016 163.50p 166.00p 163.50p 163.50p 14236
29/12/2016 163.50p 166.00p 163.50p 163.50p 784
28/12/2016 163.50p 166.00p 163.50p 163.50p 9952
23/12/2016 161.50p 167.00p 161.50p 163.50p 1014
22/12/2016 161.50p 164.00p 158.07p 161.50p 4498
21/12/2016 162.50p 162.50p 160.00p 162.00p 26112
20/12/2016 160.50p 163.20p 157.00p 162.50p 31237
19/12/2016 160.50p 160.50p 157.00p 160.50p 7665
16/12/2016 160.50p 163.20p 160.50p 160.50p 6298
15/12/2016 160.50p 163.23p 157.00p 160.50p 19925
14/12/2016 160.50p 160.50p 157.00p 160.50p 10010

*Close Price adjusted for both dividends and splits