BMO Managed Portfolio Trust Inc Shs (BMPI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. BMO Managed Portfolio Trust Inc Shs

Date Open High Low Close* Volume
30/06/2022 128.00p 129.22p 125.84p 127.50p 54295
29/06/2022 128.00p 129.50p 126.00p 128.00p 15618
28/06/2022 128.00p 130.00p 128.00p 128.00p 4971
27/06/2022 128.00p 129.60p 126.00p 128.00p 11633
24/06/2022 127.00p 127.24p 124.25p 127.00p 33354
23/06/2022 127.00p 129.00p 126.00p 127.50p 6737
22/06/2022 127.50p 127.68p 127.50p 127.50p 1297
21/06/2022 128.50p 128.80p 124.00p 127.50p 48450
20/06/2022 128.50p 128.82p 126.00p 128.50p 30336
17/06/2022 128.50p 128.94p 126.08p 128.50p 35563
16/06/2022 129.00p 129.35p 127.01p 129.00p 37472
15/06/2022 130.50p 130.95p 128.25p 130.50p 24298
14/06/2022 131.50p 131.78p 129.08p 131.00p 24746
13/06/2022 131.50p 132.98p 131.50p 131.50p 39292
10/06/2022 133.00p 133.00p 131.00p 132.00p 50022
09/06/2022 133.00p 133.00p 131.00p 132.00p 12553
08/06/2022 133.00p 133.00p 131.10p 132.00p 6634
07/06/2022 131.50p 131.82p 130.30p 131.50p 9460
06/06/2022 131.00p 133.00p 131.00p 131.50p 17212
01/06/2022 131.00p 133.00p 129.00p 131.00p 37723
31/05/2022 131.00p 133.00p 129.00p 131.00p 139599
27/05/2022 130.50p 132.50p 128.00p 130.50p 70509
26/05/2022 130.50p 133.00p 128.00p 130.50p 17055
25/05/2022 130.00p 131.80p 130.00p 130.50p 8599
24/05/2022 130.00p 130.00p 130.00p 130.00p 0
23/05/2022 130.00p 131.19p 128.45p 130.00p 51103
20/05/2022 129.50p 130.70p 126.00p 129.00p 33264
19/05/2022 130.00p 131.77p 127.00p 130.00p 34485
18/05/2022 130.00p 131.83p 130.00p 130.00p 12192
17/05/2022 129.50p 131.80p 127.58p 130.00p 161743
16/05/2022 129.50p 130.94p 128.48p 129.50p 51526
13/05/2022 128.50p 130.28p 128.02p 129.50p 16521
12/05/2022 128.50p 130.28p 128.00p 129.50p 69821
11/05/2022 131.00p 132.04p 129.64p 131.00p 48241
10/05/2022 131.50p 132.41p 129.00p 131.00p 78340
09/05/2022 132.00p 133.59p 130.00p 131.50p 15154
06/05/2022 136.50p 136.50p 132.00p 132.50p 44829
05/05/2022 136.50p 137.00p 135.00p 137.00p 3758
04/05/2022 136.50p 136.69p 134.36p 136.00p 86067
03/05/2022 136.50p 138.00p 134.90p 136.00p 36873
29/04/2022 136.50p 137.50p 135.30p 136.00p 43844
28/04/2022 136.50p 137.28p 134.00p 136.00p 38593
27/04/2022 136.00p 137.12p 135.28p 136.00p 52572
26/04/2022 136.00p 137.18p 134.18p 136.00p 63044
25/04/2022 136.00p 137.20p 135.10p 136.00p 30775
22/04/2022 137.50p 139.95p 136.37p 137.50p 24100
21/04/2022 137.50p 137.50p 136.25p 137.50p 34153
20/04/2022 137.50p 139.37p 136.37p 137.50p 21975
19/04/2022 137.50p 139.60p 136.00p 137.50p 44062
14/04/2022 137.50p 140.00p 136.35p 137.50p 6716
13/04/2022 137.00p 139.60p 137.00p 137.50p 59058
12/04/2022 137.00p 138.84p 137.00p 137.00p 38240
11/04/2022 137.00p 138.82p 136.12p 137.00p 349561
08/04/2022 137.00p 139.31p 137.00p 137.00p 171672
07/04/2022 137.00p 138.33p 135.30p 137.00p 65478
06/04/2022 137.00p 137.61p 135.13p 136.50p 90428
05/04/2022 136.50p 137.63p 135.85p 136.50p 18820
04/04/2022 136.50p 138.00p 135.81p 136.50p 100556
01/04/2022 136.00p 137.75p 134.00p 136.00p 61080
31/03/2022 135.50p 137.80p 134.24p 136.00p 19805
30/03/2022 135.00p 138.00p 133.00p 135.50p 138427
29/03/2022 134.50p 137.00p 134.50p 135.00p 49918
28/03/2022 134.50p 138.00p 134.50p 134.50p 48102
25/03/2022 134.00p 135.96p 132.25p 134.00p 20592
24/03/2022 134.00p 136.00p 132.25p 134.00p 31647
23/03/2022 134.00p 134.00p 132.10p 134.00p 3777
22/03/2022 133.00p 136.00p 131.00p 133.50p 106282
21/03/2022 133.00p 136.00p 131.25p 133.00p 85300
18/03/2022 133.00p 135.00p 131.00p 133.00p 24344
17/03/2022 132.50p 135.00p 131.00p 132.50p 23156
16/03/2022 131.50p 133.00p 130.57p 131.50p 35158
15/03/2022 130.00p 133.00p 128.44p 130.50p 43085
14/03/2022 130.00p 133.00p 128.00p 130.50p 49916
11/03/2022 129.50p 132.00p 128.31p 130.00p 38307
10/03/2022 127.50p 131.00p 125.35p 128.50p 37429
09/03/2022 127.00p 128.20p 125.00p 127.00p 64310
08/03/2022 126.50p 127.95p 126.50p 126.50p 48975
07/03/2022 127.50p 127.50p 125.03p 126.50p 29622
04/03/2022 131.50p 131.50p 129.10p 130.00p 31517
03/03/2022 132.50p 133.62p 131.00p 131.50p 24154
02/03/2022 132.50p 134.00p 132.50p 132.50p 22060
01/03/2022 134.00p 134.51p 130.12p 134.00p 102584
28/02/2022 134.00p 134.53p 132.00p 134.00p 21737
25/02/2022 134.50p 135.20p 132.00p 134.50p 110983
24/02/2022 137.50p 138.49p 133.00p 134.50p 31633
23/02/2022 140.00p 141.00p 138.00p 140.00p 4592
22/02/2022 140.00p 140.00p 138.50p 140.00p 2085
21/02/2022 140.00p 141.28p 139.96p 140.00p 16723
18/02/2022 140.00p 141.52p 140.00p 140.00p 89015
17/02/2022 140.00p 141.60p 140.00p 140.00p 698
16/02/2022 140.00p 141.52p 140.00p 140.50p 5655
15/02/2022 140.00p 141.89p 140.00p 140.50p 29845
14/02/2022 142.00p 142.00p 139.00p 140.50p 61878
11/02/2022 142.00p 142.82p 140.17p 142.00p 33443
10/02/2022 141.50p 143.53p 140.00p 142.00p 46071
09/02/2022 141.00p 141.86p 139.00p 141.50p 51027
08/02/2022 141.00p 142.03p 139.12p 141.00p 54285
07/02/2022 141.00p 142.01p 139.07p 141.00p 55045
04/02/2022 141.00p 142.50p 141.00p 141.00p 12245
03/02/2022 141.00p 142.10p 138.57p 141.00p 71277
02/02/2022 141.00p 142.16p 139.40p 141.00p 23502
01/02/2022 140.00p 140.92p 139.09p 140.50p 21366
31/01/2022 140.00p 142.00p 138.50p 140.50p 21021
28/01/2022 140.00p 141.82p 139.00p 140.50p 17160
27/01/2022 140.00p 141.50p 139.00p 140.50p 51133
26/01/2022 141.00p 143.00p 141.00p 141.00p 7724
25/01/2022 143.00p 143.00p 140.00p 141.00p 19509
24/01/2022 145.00p 145.00p 142.11p 143.50p 14142
21/01/2022 145.00p 146.75p 145.00p 145.00p 1028
20/01/2022 145.00p 146.75p 143.00p 145.50p 40545
19/01/2022 145.00p 145.80p 144.17p 145.50p 33299
18/01/2022 146.50p 146.50p 145.00p 146.00p 8689
17/01/2022 146.50p 148.00p 146.50p 146.50p 14619
14/01/2022 146.50p 147.79p 146.50p 146.50p 25286
13/01/2022 146.50p 148.00p 146.50p 146.50p 8129
12/01/2022 146.50p 146.94p 145.00p 146.50p 27432
10/01/2022 147.00p 149.00p 144.00p 146.50p 205013
07/01/2022 147.00p 147.64p 144.60p 147.00p 94106
06/01/2022 147.00p 149.00p 145.00p 147.00p 11260
05/01/2022 147.00p 148.00p 146.16p 147.50p 16067
04/01/2022 147.00p 147.67p 145.00p 147.00p 14098
31/12/2021 145.50p 147.00p 145.50p 147.00p 14156
30/12/2021 145.50p 146.17p 144.00p 145.50p 26332
29/12/2021 144.50p 146.04p 144.00p 145.50p 35425
24/12/2021 144.50p 145.87p 143.00p 144.50p 12678
23/12/2021 144.50p 145.07p 143.16p 144.50p 3632
22/12/2021 144.50p 145.11p 143.28p 144.50p 51273
21/12/2021 144.00p 145.00p 143.53p 144.00p 30370
20/12/2021 143.50p 145.00p 142.80p 143.50p 44484
17/12/2021 146.00p 147.39p 143.25p 146.00p 85991
16/12/2021 146.00p 147.90p 145.04p 146.00p 37609
15/12/2021 146.00p 147.89p 144.61p 147.00p 40906
14/12/2021 146.00p 147.90p 144.00p 146.00p 43251
13/12/2021 146.00p 147.96p 144.60p 146.00p 10854
10/12/2021 146.00p 147.96p 144.50p 146.00p 13921
09/12/2021 146.00p 148.00p 146.00p 146.00p 10282
08/12/2021 145.00p 147.00p 143.58p 145.00p 34552
07/12/2021 144.00p 145.22p 142.58p 144.00p 41553
06/12/2021 144.50p 145.91p 142.56p 144.00p 61737
03/12/2021 144.50p 144.50p 142.07p 144.00p 29866
02/12/2021 144.00p 145.24p 142.00p 144.00p 12760
01/12/2021 144.00p 146.00p 144.00p 144.00p 22655
30/11/2021 144.00p 145.64p 144.00p 144.00p 16536
29/11/2021 146.00p 147.00p 146.00p 146.00p 16385
26/11/2021 146.00p 146.97p 145.22p 146.00p 26576
25/11/2021 147.00p 148.34p 145.46p 147.00p 17665
24/11/2021 147.00p 148.34p 145.45p 147.00p 4642
23/11/2021 147.00p 149.00p 147.00p 147.00p 6352
22/11/2021 147.00p 148.36p 145.00p 147.00p 141112
19/11/2021 147.00p 147.00p 145.28p 147.00p 9355
18/11/2021 147.00p 147.00p 145.20p 147.00p 3946
17/11/2021 147.00p 149.00p 145.28p 147.00p 52612
16/11/2021 147.00p 149.00p 145.28p 147.00p 40965
15/11/2021 147.00p 148.96p 145.24p 147.00p 45655
12/11/2021 147.00p 148.89p 145.24p 147.00p 14750
11/11/2021 147.00p 148.96p 145.00p 147.00p 25455
10/11/2021 147.00p 148.83p 147.00p 147.00p 23791
09/11/2021 147.00p 148.96p 145.11p 147.00p 105857
08/11/2021 146.00p 149.00p 145.95p 147.00p 100134
05/11/2021 145.50p 148.00p 144.92p 146.00p 32430
04/11/2021 144.50p 147.00p 144.50p 145.00p 361189
03/11/2021 145.00p 148.00p 145.00p 145.00p 40718
02/11/2021 144.00p 148.00p 142.10p 145.00p 102406
01/11/2021 141.50p 146.00p 141.21p 144.00p 57449
29/10/2021 141.50p 144.00p 141.25p 141.50p 38790
28/10/2021 141.50p 142.83p 141.34p 141.50p 9035
27/10/2021 141.50p 143.50p 141.33p 141.50p 32270
26/10/2021 141.50p 143.00p 141.17p 141.50p 26593
25/10/2021 141.00p 144.00p 141.00p 141.50p 27343
22/10/2021 141.00p 142.96p 140.24p 141.00p 14893
21/10/2021 139.00p 142.50p 137.75p 139.00p 135995
20/10/2021 138.00p 141.00p 136.60p 139.00p 42398
19/10/2021 137.00p 138.00p 137.00p 137.00p 29739
18/10/2021 137.00p 138.00p 136.26p 137.00p 7514
15/10/2021 137.00p 137.67p 136.14p 137.00p 31861
14/10/2021 136.50p 137.96p 136.50p 137.00p 36232
13/10/2021 136.00p 138.00p 134.44p 136.00p 25666
12/10/2021 136.00p 137.34p 134.08p 136.00p 19218
11/10/2021 136.00p 137.98p 133.00p 136.00p 219532
08/10/2021 136.00p 137.40p 133.00p 136.00p 108660
07/10/2021 137.00p 137.65p 134.00p 136.00p 44148
06/10/2021 140.00p 140.13p 134.00p 137.00p 104590
05/10/2021 142.50p 142.50p 138.00p 140.00p 75777
04/10/2021 143.00p 143.37p 141.00p 142.00p 16944
01/10/2021 143.00p 143.75p 142.50p 142.50p 12742
30/09/2021 144.00p 144.32p 142.00p 143.00p 19240
29/09/2021 144.00p 145.75p 142.00p 144.00p 69757
28/09/2021 144.50p 145.50p 143.00p 144.50p 16978
27/09/2021 144.50p 144.80p 143.00p 144.50p 22823
24/09/2021 144.50p 146.00p 144.50p 144.50p 10990
23/09/2021 144.50p 145.23p 143.42p 144.50p 32327
22/09/2021 143.50p 145.00p 143.50p 144.50p 15684
21/09/2021 143.50p 144.28p 143.20p 144.00p 25359
20/09/2021 146.50p 147.50p 143.46p 144.00p 57871
17/09/2021 147.00p 149.00p 146.64p 147.50p 203304
16/09/2021 147.00p 147.50p 146.53p 147.50p 23232
15/09/2021 148.00p 148.93p 146.85p 148.00p 36838
14/09/2021 148.00p 148.30p 146.12p 148.00p 26801
13/09/2021 148.00p 148.40p 146.84p 148.00p 32622
10/09/2021 148.00p 150.00p 146.50p 148.00p 64146

*Close Price adjusted for both dividends and splits