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 Inc Shs (BMPI) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 01/08/2014 | 118.00p | 119.40p | 117.25p | 118.00p | 0 |
| 31/07/2014 | 117.25p | 119.40p | 117.25p | 118.00p | 24930 |
| 30/07/2014 | 119.25p | 119.25p | 117.25p | 117.25p | 24414 |
| 29/07/2014 | 119.25p | 119.25p | 118.00p | 119.25p | 18562 |
| 28/07/2014 | 119.25p | 120.50p | 119.25p | 119.25p | 6557 |
| 25/07/2014 | 119.25p | 119.25p | 118.00p | 119.25p | 0 |
| 24/07/2014 | 119.25p | 119.25p | 118.00p | 119.25p | 2784 |
| 23/07/2014 | 119.25p | 120.40p | 119.25p | 119.25p | 3636 |
| 22/07/2014 | 119.25p | 119.25p | 118.00p | 119.25p | 17384 |
| 21/07/2014 | 119.25p | 120.30p | 118.00p | 119.25p | 23930 |
| 18/07/2014 | 119.50p | 119.50p | 118.00p | 119.25p | 34755 |
| 17/07/2014 | 119.50p | 121.00p | 119.50p | 119.50p | 15092 |
| 16/07/2014 | 119.50p | 119.50p | 118.00p | 119.50p | 30089 |
| 15/07/2014 | 120.50p | 121.89p | 119.12p | 119.50p | 16064 |
| 14/07/2014 | 120.50p | 121.79p | 119.00p | 120.50p | 47726 |
| 11/07/2014 | 120.50p | 121.79p | 119.00p | 120.50p | 6718 |
| 10/07/2014 | 120.50p | 122.00p | 120.50p | 120.50p | 9391 |
| 09/07/2014 | 121.00p | 121.79p | 120.00p | 121.00p | 7950 |
| 08/07/2014 | 121.50p | 123.00p | 120.00p | 121.00p | 73228 |
| 07/07/2014 | 122.00p | 123.00p | 121.50p | 122.00p | 44986 |
| 04/07/2014 | 122.00p | 123.00p | 121.11p | 122.00p | 9160 |
| 03/07/2014 | 119.50p | 121.00p | 119.50p | 120.50p | 18042 |
| 02/07/2014 | 119.50p | 121.00p | 118.00p | 119.50p | 41124 |
| 01/07/2014 | 119.50p | 120.78p | 118.00p | 119.50p | 22926 |
| 30/06/2014 | 119.50p | 121.00p | 119.50p | 119.50p | 246 |
| 27/06/2014 | 119.50p | 121.00p | 119.50p | 119.50p | 2509 |
| 26/06/2014 | 120.00p | 120.78p | 119.00p | 119.50p | 14793 |
| 25/06/2014 | 120.50p | 120.78p | 119.00p | 120.00p | 27996 |
| 24/06/2014 | 120.50p | 120.50p | 119.00p | 120.50p | 3046 |
| 23/06/2014 | 121.00p | 122.00p | 120.50p | 120.50p | 750 |
| 20/06/2014 | 121.00p | 122.00p | 121.00p | 121.00p | 819 |
| 19/06/2014 | 121.00p | 122.00p | 120.12p | 121.00p | 7014 |
| 18/06/2014 | 121.00p | 122.00p | 120.42p | 121.00p | 2756 |
| 17/06/2014 | 121.50p | 121.50p | 120.00p | 121.50p | 16897 |
| 16/06/2014 | 121.50p | 123.00p | 121.50p | 121.50p | 13327 |
| 13/06/2014 | 122.25p | 122.25p | 121.00p | 121.50p | 6802 |
| 12/06/2014 | 122.50p | 122.50p | 121.00p | 122.25p | 17954 |
| 11/06/2014 | 123.00p | 124.00p | 122.50p | 122.50p | 37389 |
| 10/06/2014 | 123.00p | 124.00p | 122.62p | 123.00p | 12792 |
| 09/06/2014 | 122.75p | 124.00p | 122.75p | 123.00p | 31609 |
| 06/06/2014 | 122.50p | 124.00p | 122.12p | 122.75p | 20227 |
| 05/06/2014 | 122.50p | 122.50p | 121.00p | 122.50p | 225 |
| 04/06/2014 | 122.50p | 124.00p | 121.00p | 122.50p | 7709 |
| 03/06/2014 | 122.50p | 123.85p | 121.00p | 122.50p | 9048 |
| 02/06/2014 | 122.50p | 122.50p | 121.00p | 122.50p | 13434 |
| 30/05/2014 | 122.00p | 123.00p | 121.62p | 122.00p | 17154 |
| 29/05/2014 | 121.50p | 123.00p | 121.00p | 122.00p | 34105 |
| 28/05/2014 | 120.50p | 122.00p | 120.50p | 121.00p | 3885 |
| 27/05/2014 | 120.50p | 120.50p | 119.00p | 120.50p | 1886 |
| 23/05/2014 | 120.50p | 122.00p | 119.61p | 120.50p | 2874 |
| 22/05/2014 | 120.50p | 122.00p | 120.50p | 120.50p | 10771 |
| 21/05/2014 | 120.50p | 120.50p | 119.00p | 120.50p | 67 |
| 20/05/2014 | 120.75p | 122.00p | 119.61p | 120.50p | 7928 |
| 19/05/2014 | 120.75p | 121.81p | 119.00p | 120.50p | 28439 |
| 16/05/2014 | 120.75p | 122.00p | 120.75p | 120.75p | 4752 |
| 15/05/2014 | 120.75p | 122.00p | 120.11p | 120.75p | 5303 |
| 14/05/2014 | 120.75p | 122.00p | 119.50p | 120.75p | 4455 |
| 13/05/2014 | 120.50p | 121.50p | 120.00p | 120.75p | 23943 |
| 12/05/2014 | 120.00p | 121.30p | 118.50p | 120.00p | 26573 |
| 09/05/2014 | 120.25p | 121.50p | 119.00p | 120.00p | 77438 |
| 08/05/2014 | 120.25p | 121.33p | 119.00p | 120.25p | 25683 |
| 07/05/2014 | 120.50p | 121.35p | 119.00p | 120.25p | 32375 |
| 06/05/2014 | 120.25p | 121.50p | 120.25p | 120.25p | 25613 |
| 02/05/2014 | 120.25p | 121.50p | 119.50p | 120.25p | 37486 |
| 01/05/2014 | 120.25p | 121.50p | 120.25p | 120.25p | 3122 |
| 30/04/2014 | 120.25p | 121.50p | 120.25p | 120.25p | 25995 |
| 29/04/2014 | 119.25p | 120.25p | 118.60p | 120.25p | 52313 |
| 28/04/2014 | 119.50p | 121.00p | 118.26p | 119.50p | 21518 |
| 25/04/2014 | 119.00p | 121.00p | 119.00p | 119.50p | 3275 |
| 24/04/2014 | 119.00p | 119.00p | 118.00p | 119.00p | 42243 |
| 23/04/2014 | 119.00p | 120.00p | 117.26p | 118.50p | 23698 |
| 22/04/2014 | 119.00p | 120.00p | 118.00p | 119.00p | 41427 |
| 17/04/2014 | 119.00p | 120.00p | 119.00p | 119.00p | 2276 |
| 16/04/2014 | 119.00p | 120.00p | 118.10p | 119.00p | 33621 |
| 15/04/2014 | 119.00p | 120.00p | 119.00p | 119.00p | 12698 |
| 14/04/2014 | 119.00p | 120.00p | 118.10p | 119.00p | 15413 |
| 11/04/2014 | 119.00p | 120.00p | 119.00p | 119.00p | 33766 |
| 10/04/2014 | 119.50p | 121.00p | 119.50p | 119.50p | 3732 |
| 09/04/2014 | 119.50p | 121.00p | 119.50p | 119.50p | 14279 |
| 08/04/2014 | 121.00p | 121.24p | 119.25p | 119.50p | 35607 |
| 07/04/2014 | 121.50p | 122.00p | 121.00p | 121.00p | 53098 |
| 04/04/2014 | 120.75p | 121.50p | 120.75p | 121.25p | 19280 |
| 03/04/2014 | 119.25p | 120.50p | 119.25p | 119.75p | 20680 |
| 02/04/2014 | 119.50p | 121.00p | 118.36p | 119.25p | 6317 |
| 01/04/2014 | 120.50p | 120.50p | 119.50p | 119.50p | 10000 |
| 31/03/2014 | 119.00p | 121.00p | 118.50p | 120.50p | 13314 |
| 28/03/2014 | 119.50p | 119.50p | 117.00p | 118.50p | 42349 |
| 27/03/2014 | 120.00p | 120.00p | 119.36p | 119.50p | 19055 |
| 26/03/2014 | 118.75p | 120.00p | 118.75p | 120.00p | 3854 |
| 25/03/2014 | 117.75p | 119.50p | 117.75p | 118.75p | 9669 |
| 24/03/2014 | 118.00p | 119.00p | 117.75p | 117.75p | 10369 |
| 21/03/2014 | 118.00p | 119.00p | 118.00p | 118.00p | 19319 |
| 20/03/2014 | 118.50p | 120.00p | 118.50p | 118.50p | 3763 |
| 19/03/2014 | 118.50p | 120.00p | 118.50p | 118.50p | 28820 |
| 18/03/2014 | 119.00p | 120.50p | 119.00p | 119.50p | 24223 |
| 17/03/2014 | 119.00p | 120.50p | 117.60p | 119.00p | 42414 |
| 14/03/2014 | 119.25p | 119.25p | 117.50p | 119.00p | 34422 |
| 13/03/2014 | 119.50p | 121.00p | 119.25p | 119.25p | 13958 |
| 12/03/2014 | 121.50p | 121.50p | 119.50p | 119.50p | 14128 |
| 11/03/2014 | 121.50p | 121.85p | 121.00p | 121.50p | 9242 |
| 10/03/2014 | 121.50p | 123.00p | 121.00p | 121.00p | 37898 |
| 07/03/2014 | 122.25p | 122.25p | 121.50p | 121.50p | 39273 |
| 06/03/2014 | 120.50p | 123.00p | 120.50p | 122.25p | 3378 |
| 05/03/2014 | 120.50p | 122.00p | 120.50p | 120.50p | 19921 |
| 04/03/2014 | 120.00p | 122.00p | 120.00p | 120.50p | 10654 |
| 03/03/2014 | 120.00p | 121.35p | 118.50p | 120.00p | 19616 |
| 28/02/2014 | 121.50p | 122.00p | 118.62p | 120.00p | 8400 |
| 27/02/2014 | 121.50p | 122.00p | 121.50p | 121.50p | 10811 |
| 26/02/2014 | 121.50p | 122.00p | 121.10p | 121.50p | 15152 |
| 25/02/2014 | 122.00p | 123.00p | 121.10p | 121.50p | 18802 |
| 24/02/2014 | 123.00p | 124.85p | 121.10p | 122.00p | 15372 |
| 21/02/2014 | 123.00p | 125.00p | 121.50p | 123.00p | 39811 |
| 20/02/2014 | 123.00p | 125.00p | 123.00p | 123.00p | 5652 |
| 19/02/2014 | 122.00p | 124.87p | 121.10p | 123.00p | 42946 |
| 18/02/2014 | 121.50p | 123.00p | 121.50p | 122.00p | 11423 |
| 17/02/2014 | 120.50p | 123.00p | 120.50p | 121.50p | 15946 |
| 14/02/2014 | 120.50p | 121.00p | 120.00p | 120.50p | 35246 |
| 13/02/2014 | 121.50p | 121.50p | 120.50p | 120.50p | 162024 |
| 12/02/2014 | 120.50p | 122.00p | 120.50p | 121.50p | 64764 |
| 11/02/2014 | 120.00p | 121.00p | 118.00p | 120.50p | 49266 |
| 10/02/2014 | 116.50p | 119.00p | 116.00p | 118.00p | 39801 |
| 07/02/2014 | 116.00p | 116.00p | 114.00p | 116.00p | 24339 |
| 06/02/2014 | 116.00p | 118.00p | 116.00p | 116.00p | 10403 |
| 05/02/2014 | 116.00p | 118.00p | 116.00p | 116.00p | 17670 |
| 04/02/2014 | 120.50p | 120.50p | 114.48p | 116.00p | 23162 |
| 03/02/2014 | 120.00p | 120.50p | 118.00p | 120.50p | 10167 |
| 31/01/2014 | 120.00p | 121.90p | 118.30p | 120.00p | 63219 |
| 30/01/2014 | 116.00p | 119.50p | 115.00p | 119.50p | 30244 |
| 29/01/2014 | 114.50p | 117.00p | 113.42p | 115.00p | 48276 |
| 28/01/2014 | 114.00p | 116.00p | 114.00p | 114.00p | 12581 |
| 27/01/2014 | 114.50p | 115.42p | 112.00p | 114.00p | 2090 |
| 24/01/2014 | 115.50p | 117.00p | 113.00p | 115.00p | 26175 |
| 23/01/2014 | 116.00p | 117.41p | 114.00p | 115.50p | 5311 |
| 22/01/2014 | 116.00p | 116.00p | 114.00p | 116.00p | 20063 |
| 21/01/2014 | 116.00p | 118.00p | 116.00p | 116.00p | 3548 |
| 20/01/2014 | 116.50p | 117.41p | 114.00p | 116.00p | 21014 |
| 17/01/2014 | 117.50p | 120.00p | 116.50p | 116.50p | 9594 |
| 16/01/2014 | 117.50p | 120.00p | 117.50p | 117.50p | 6179 |
| 15/01/2014 | 117.50p | 120.00p | 116.01p | 117.50p | 9866 |
| 14/01/2014 | 117.25p | 119.50p | 115.00p | 117.50p | 8750 |
| 13/01/2014 | 118.50p | 121.00p | 118.25p | 118.25p | 7499 |
| 10/01/2014 | 119.50p | 121.00p | 116.50p | 118.50p | 27968 |
| 09/01/2014 | 119.50p | 122.00p | 119.50p | 119.50p | 47945 |
| 08/01/2014 | 120.50p | 120.50p | 117.00p | 119.50p | 124429 |
| 07/01/2014 | 120.50p | 123.00p | 118.50p | 120.50p | 8112 |
| 06/01/2014 | 120.50p | 123.00p | 118.00p | 120.50p | 34646 |
| 03/01/2014 | 118.50p | 118.80p | 117.00p | 118.50p | 42700 |
| 02/01/2014 | 117.50p | 120.00p | 117.50p | 118.50p | 10347 |
| 31/12/2013 | 117.50p | 117.50p | 115.00p | 117.50p | 576 |
| 30/12/2013 | 117.50p | 117.50p | 115.00p | 117.50p | 2755 |
| 27/12/2013 | 117.50p | 117.50p | 115.00p | 117.50p | 6236 |
| 24/12/2013 | 114.00p | 117.81p | 114.00p | 117.00p | 11741 |
| 23/12/2013 | 114.00p | 114.84p | 113.00p | 114.00p | 10484 |
| 20/12/2013 | 113.50p | 116.00p | 112.00p | 114.00p | 105609 |
| 19/12/2013 | 113.50p | 115.50p | 113.50p | 113.50p | 5323 |
| 18/12/2013 | 112.50p | 114.00p | 110.00p | 113.50p | 71008 |
| 17/12/2013 | 114.00p | 116.87p | 113.00p | 114.00p | 17192 |
| 16/12/2013 | 114.00p | 114.50p | 113.00p | 114.00p | 12275 |
| 13/12/2013 | 114.50p | 114.50p | 114.16p | 114.50p | 4347 |
| 12/12/2013 | 115.50p | 115.50p | 113.00p | 114.50p | 5463 |
| 11/12/2013 | 115.50p | 118.00p | 115.50p | 115.50p | 1611 |
| 10/12/2013 | 115.50p | 116.23p | 113.00p | 115.50p | 11902 |
| 09/12/2013 | 115.50p | 118.00p | 113.50p | 115.50p | 32228 |
| 06/12/2013 | 115.50p | 118.00p | 115.50p | 115.50p | 21758 |
| 05/12/2013 | 115.50p | 118.00p | 115.50p | 115.50p | 11315 |
| 04/12/2013 | 115.50p | 116.30p | 115.50p | 115.50p | 2668 |
| 03/12/2013 | 115.50p | 116.40p | 115.50p | 115.50p | 3122 |
| 02/12/2013 | 115.50p | 116.50p | 113.00p | 115.50p | 17540 |
| 29/11/2013 | 115.50p | 117.50p | 115.50p | 115.50p | 13552 |
| 28/11/2013 | 117.50p | 117.50p | 115.00p | 115.50p | 50384 |
| 27/11/2013 | 117.50p | 119.00p | 117.50p | 117.50p | 19010 |
| 26/11/2013 | 117.50p | 117.50p | 115.00p | 117.50p | 37125 |
| 25/11/2013 | 117.50p | 120.00p | 117.50p | 117.50p | 1211 |
| 22/11/2013 | 117.50p | 117.50p | 115.00p | 117.50p | 1312 |
| 21/11/2013 | 117.50p | 120.00p | 117.50p | 117.50p | 2679 |
| 20/11/2013 | 117.50p | 120.00p | 116.00p | 117.50p | 38235 |
| 19/11/2013 | 117.50p | 117.50p | 115.00p | 117.50p | 2512 |
| 18/11/2013 | 117.50p | 120.00p | 117.50p | 117.50p | 5290 |
| 15/11/2013 | 117.50p | 120.00p | 117.50p | 117.50p | 14319 |
| 14/11/2013 | 117.50p | 120.00p | 117.50p | 117.50p | 4949 |
| 13/11/2013 | 117.50p | 120.00p | 117.50p | 117.50p | 2459 |
| 12/11/2013 | 117.50p | 117.50p | 115.00p | 117.50p | 2859 |
| 11/11/2013 | 117.50p | 120.00p | 117.50p | 117.50p | 1508 |
| 08/11/2013 | 117.50p | 120.00p | 117.50p | 117.50p | 28112 |
| 07/11/2013 | 117.50p | 119.89p | 114.00p | 117.50p | 16390 |
| 06/11/2013 | 117.50p | 120.00p | 117.50p | 117.50p | 15042 |
| 05/11/2013 | 117.50p | 119.89p | 115.11p | 117.50p | 272 |
| 04/11/2013 | 117.50p | 119.89p | 117.50p | 117.50p | 27691 |
| 01/11/2013 | 117.50p | 117.50p | 115.00p | 117.50p | 29075 |
| 31/10/2013 | 117.50p | 117.50p | 115.00p | 117.50p | 11765 |
| 30/10/2013 | 117.50p | 120.00p | 115.51p | 117.50p | 10707 |
| 29/10/2013 | 117.50p | 120.00p | 117.50p | 117.50p | 55324 |
| 28/10/2013 | 117.50p | 120.00p | 115.11p | 117.50p | 21405 |
| 25/10/2013 | 117.50p | 117.50p | 115.00p | 117.50p | 7771 |
| 24/10/2013 | 117.50p | 120.00p | 115.11p | 117.50p | 26137 |
| 23/10/2013 | 117.50p | 120.00p | 117.50p | 117.50p | 16253 |
| 22/10/2013 | 117.50p | 120.00p | 117.50p | 117.50p | 23591 |
| 21/10/2013 | 117.50p | 119.89p | 115.11p | 117.50p | 14232 |
| 18/10/2013 | 117.50p | 120.00p | 115.11p | 117.50p | 3833 |
| 17/10/2013 | 117.50p | 119.50p | 115.00p | 117.50p | 14467 |
*Close Price adjusted for both dividends and splits