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
16/10/2013 117.50p 120.00p 115.11p 117.50p 10814
15/10/2013 117.00p 119.00p 117.00p 117.50p 12112
14/10/2013 117.00p 119.00p 117.00p 117.00p 8310
11/10/2013 117.50p 120.00p 117.50p 117.50p 165
10/10/2013 116.50p 119.89p 115.00p 117.50p 27982
09/10/2013 117.50p 119.00p 115.10p 116.50p 13653
08/10/2013 117.50p 120.00p 115.00p 117.50p 24419
07/10/2013 117.50p 119.50p 117.50p 117.50p 12874
04/10/2013 115.50p 117.50p 115.00p 117.50p 14075
03/10/2013 112.50p 116.00p 112.50p 115.50p 4203
02/10/2013 111.50p 114.00p 109.10p 112.50p 23793
01/10/2013 112.25p 113.50p 111.50p 111.50p 3457
30/09/2013 113.50p 113.52p 113.25p 113.25p 23819
27/09/2013 115.00p 116.00p 113.10p 114.50p 3342
26/09/2013 116.00p 118.00p 115.50p 115.50p 1822
25/09/2013 116.00p 118.00p 116.00p 116.00p 822
24/09/2013 116.00p 118.00p 116.00p 116.00p 25525
23/09/2013 116.00p 117.50p 113.00p 116.00p 22324
20/09/2013 115.50p 117.50p 113.10p 116.00p 23452
19/09/2013 115.00p 118.00p 113.10p 115.50p 16209
18/09/2013 114.00p 117.00p 113.00p 115.00p 6707
17/09/2013 113.00p 115.00p 113.00p 113.00p 690
16/09/2013 113.00p 114.52p 111.00p 113.00p 6224
13/09/2013 113.00p 113.00p 111.01p 113.00p 9365
12/09/2013 113.00p 115.00p 113.00p 113.00p 43060
11/09/2013 112.50p 113.00p 111.00p 113.00p 11153
10/09/2013 112.50p 115.00p 110.01p 112.50p 14580
09/09/2013 112.50p 115.00p 112.50p 112.50p 30732
06/09/2013 112.50p 115.00p 112.00p 112.50p 7332
05/09/2013 112.00p 113.85p 110.00p 112.00p 31060
04/09/2013 111.50p 112.90p 110.00p 112.00p 11590
03/09/2013 112.00p 113.00p 111.50p 111.50p 5355
02/09/2013 112.00p 114.00p 110.01p 112.00p 16558
30/08/2013 112.50p 112.50p 110.00p 112.00p 24724
29/08/2013 111.50p 114.00p 110.01p 112.50p 45118
28/08/2013 112.00p 113.00p 110.01p 111.50p 11153
27/08/2013 113.25p 114.00p 111.51p 112.75p 12684
23/08/2013 113.25p 114.90p 113.25p 113.25p 7444
22/08/2013 113.25p 114.52p 111.50p 113.25p 27444
21/08/2013 116.50p 117.00p 113.75p 113.75p 16356
20/08/2013 117.50p 118.38p 115.00p 116.50p 5196
19/08/2013 118.38p 118.38p 116.75p 118.38p 30083
16/08/2013 118.38p 119.90p 118.38p 118.38p 82
15/08/2013 119.38p 121.65p 118.38p 118.38p 3830
14/08/2013 119.38p 121.65p 119.38p 119.38p 3449
13/08/2013 119.38p 121.50p 119.38p 119.38p 24767
12/08/2013 119.38p 121.75p 117.00p 119.38p 5670
09/08/2013 119.38p 121.70p 119.38p 119.38p 7392
08/08/2013 119.38p 121.75p 117.20p 119.38p 51903
07/08/2013 119.38p 121.65p 119.38p 119.38p 16955
06/08/2013 119.38p 121.65p 117.10p 119.38p 13089
05/08/2013 119.50p 121.90p 119.38p 119.38p 6465
02/08/2013 120.00p 122.00p 118.00p 119.50p 37916
01/08/2013 120.00p 122.00p 120.00p 120.00p 9155
31/07/2013 119.00p 120.00p 118.00p 120.00p 19836
30/07/2013 119.00p 119.90p 119.00p 119.00p 197
29/07/2013 120.00p 120.00p 118.00p 119.00p 5400
26/07/2013 120.00p 121.80p 120.00p 120.00p 0
25/07/2013 120.00p 121.80p 120.00p 120.00p 1945
24/07/2013 120.00p 121.79p 119.50p 120.00p 31258
23/07/2013 119.00p 120.00p 119.00p 120.00p 26792
22/07/2013 119.00p 120.50p 119.00p 119.00p 1607
19/07/2013 120.50p 123.00p 120.50p 120.50p 6421
18/07/2013 121.00p 122.80p 119.50p 121.00p 28539
17/07/2013 122.50p 122.88p 120.10p 121.00p 5728
16/07/2013 122.50p 125.00p 122.50p 122.50p 70
15/07/2013 121.50p 124.89p 121.50p 122.50p 2897
12/07/2013 122.50p 124.89p 121.50p 121.50p 10539
11/07/2013 122.50p 124.90p 118.50p 122.50p 8150
10/07/2013 118.50p 120.00p 117.25p 118.50p 21472
09/07/2013 117.50p 118.00p 117.00p 117.50p 11086
08/07/2013 114.50p 118.00p 114.50p 117.00p 31372
05/07/2013 114.50p 117.00p 114.50p 115.00p 5583
04/07/2013 112.00p 114.50p 112.00p 114.50p 8618
03/07/2013 112.00p 114.00p 112.00p 112.00p 3384
02/07/2013 112.00p 112.00p 110.00p 112.00p 42
01/07/2013 111.50p 114.00p 111.50p 112.00p 14117
28/06/2013 111.00p 113.50p 109.55p 111.50p 2321
27/06/2013 111.00p 113.00p 111.00p 111.00p 2054
26/06/2013 110.50p 113.00p 108.54p 111.00p 9102
25/06/2013 110.50p 113.00p 110.50p 110.50p 3966
24/06/2013 111.00p 113.00p 110.50p 110.50p 13873
21/06/2013 111.75p 114.00p 109.60p 111.75p 9412
20/06/2013 111.75p 114.00p 111.75p 111.75p 171
19/06/2013 111.75p 114.00p 109.62p 111.75p 31564
18/06/2013 111.50p 115.00p 111.50p 112.50p 3114
17/06/2013 109.00p 111.50p 109.00p 111.50p 30070
14/06/2013 108.50p 111.50p 108.50p 109.00p 34368
13/06/2013 109.50p 111.00p 108.00p 108.50p 56698
12/06/2013 114.00p 115.00p 110.12p 111.00p 59328
11/06/2013 114.50p 117.00p 114.50p 114.50p 7170
10/06/2013 114.50p 117.00p 114.50p 114.50p 24414
07/06/2013 114.50p 117.00p 114.50p 114.50p 11725
06/06/2013 114.50p 117.00p 114.50p 114.50p 15115
05/06/2013 116.00p 118.00p 114.50p 114.50p 581
04/06/2013 116.00p 118.00p 116.00p 116.50p 4288
03/06/2013 116.00p 117.70p 114.12p 116.00p 3357
31/05/2013 117.00p 119.00p 116.50p 116.50p 5569
30/05/2013 117.00p 117.50p 115.00p 117.00p 17012
29/05/2013 117.50p 117.50p 115.29p 117.50p 3595
28/05/2013 117.00p 119.00p 117.00p 117.50p 23305
24/05/2013 117.00p 118.90p 117.00p 117.00p 6406
23/05/2013 117.00p 119.00p 117.00p 117.00p 2675
22/05/2013 116.50p 119.50p 114.00p 119.50p 10945
21/05/2013 117.00p 118.88p 114.21p 116.50p 3977
20/05/2013 116.50p 118.90p 116.50p 117.00p 6505
17/05/2013 116.50p 118.88p 114.10p 116.50p 7182
16/05/2013 116.00p 118.88p 114.21p 116.50p 7727
15/05/2013 116.00p 117.50p 116.00p 116.00p 201
14/05/2013 116.00p 116.00p 114.12p 116.00p 40031
13/05/2013 116.00p 116.50p 114.12p 116.00p 20495
10/05/2013 116.50p 118.90p 116.50p 116.50p 13070
09/05/2013 116.50p 118.90p 114.00p 116.50p 28946
08/05/2013 116.50p 116.50p 114.00p 116.50p 9070
07/05/2013 116.50p 119.00p 116.50p 116.50p 45669
03/05/2013 116.50p 118.88p 114.12p 116.50p 32367
02/05/2013 116.50p 118.90p 116.50p 116.50p 15686
01/05/2013 115.00p 117.00p 115.00p 116.50p 1282
30/04/2013 114.50p 117.00p 114.50p 115.00p 263
29/04/2013 114.50p 117.00p 112.00p 114.50p 9486
26/04/2013 114.50p 114.50p 112.10p 114.50p 40570
25/04/2013 114.50p 117.00p 114.50p 114.50p 7519
24/04/2013 114.50p 117.00p 112.10p 114.50p 2566
23/04/2013 112.50p 115.00p 112.50p 113.50p 17448
22/04/2013 112.00p 114.00p 110.12p 112.50p 47344
19/04/2013 112.00p 114.00p 112.00p 112.00p 25431
18/04/2013 112.00p 114.00p 110.00p 112.00p 2441
17/04/2013 112.50p 114.00p 112.00p 112.00p 12832
16/04/2013 112.50p 112.50p 111.00p 112.50p 1844
15/04/2013 112.50p 114.00p 111.10p 112.50p 26320
12/04/2013 112.50p 113.68p 111.00p 112.50p 23783
11/04/2013 113.00p 113.99p 111.56p 112.50p 15613
10/04/2013 113.00p 115.00p 111.00p 113.00p 53203
09/04/2013 113.00p 116.67p 111.00p 113.50p 11145
08/04/2013 113.00p 115.00p 111.00p 113.00p 22819
05/04/2013 111.50p 114.68p 110.61p 112.50p 11255
04/04/2013 112.50p 114.99p 110.10p 111.50p 23933
03/04/2013 113.50p 114.90p 110.00p 112.50p 42751
02/04/2013 111.50p 113.90p 111.50p 113.50p 14133
28/03/2013 111.50p 113.90p 109.00p 111.50p 28842
27/03/2013 111.50p 113.90p 109.00p 111.50p 20936
26/03/2013 111.00p 111.00p 108.10p 111.00p 4709
25/03/2013 111.00p 113.90p 108.10p 111.00p 27664
22/03/2013 110.50p 111.00p 108.20p 111.00p 12562
21/03/2013 111.00p 113.60p 108.00p 111.00p 48649
20/03/2013 111.00p 114.00p 108.10p 111.00p 2579
19/03/2013 111.00p 113.60p 108.50p 111.00p 32505
18/03/2013 111.50p 114.00p 109.10p 111.00p 9027
15/03/2013 114.50p 116.60p 112.00p 114.00p 34252
14/03/2013 114.50p 114.50p 112.50p 114.50p 4732
13/03/2013 115.00p 115.00p 112.50p 114.50p 15427
12/03/2013 113.00p 117.60p 113.00p 115.00p 48047
11/03/2013 112.00p 114.68p 109.50p 113.00p 12826
08/03/2013 111.50p 114.90p 110.00p 112.00p 39615
07/03/2013 111.50p 113.90p 109.60p 111.50p 15821
06/03/2013 111.50p 114.00p 111.50p 111.50p 3703
05/03/2013 109.50p 111.70p 107.60p 111.50p 23345
04/03/2013 109.50p 109.50p 107.60p 109.50p 15757
01/03/2013 109.50p 111.70p 109.50p 109.50p 4212
28/02/2013 110.00p 112.80p 107.50p 110.00p 6723
27/02/2013 109.50p 113.00p 107.25p 109.50p 93747
26/02/2013 109.50p 112.00p 107.00p 109.50p 11727
25/02/2013 110.00p 112.83p 110.00p 110.50p 10037
22/02/2013 110.00p 110.00p 108.00p 110.00p 35800
21/02/2013 110.00p 112.86p 107.00p 110.00p 23019
20/02/2013 109.00p 112.90p 107.10p 110.00p 9461
19/02/2013 108.00p 111.00p 105.00p 109.00p 27487
18/02/2013 108.00p 111.00p 105.00p 108.00p 38502
15/02/2013 108.00p 110.00p 104.00p 108.00p 27722
14/02/2013 108.00p 110.00p 104.10p 108.00p 0
13/02/2013 107.00p 110.00p 104.10p 108.00p 31405
12/02/2013 107.00p 107.00p 104.10p 107.00p 16293
11/02/2013 107.00p 109.90p 104.00p 107.00p 64285
08/02/2013 107.00p 110.00p 107.00p 107.00p 26851
07/02/2013 107.00p 109.90p 107.00p 107.00p 31921
06/02/2013 107.00p 109.90p 104.00p 107.00p 16544
05/02/2013 106.00p 108.90p 103.10p 107.00p 16110
04/02/2013 107.00p 110.00p 106.00p 106.00p 10677
01/02/2013 107.00p 107.00p 104.10p 107.00p 4411
31/01/2013 107.00p 107.00p 104.10p 107.00p 27622
30/01/2013 107.00p 110.00p 104.10p 107.00p 22960
29/01/2013 107.00p 107.00p 104.10p 107.00p 23003
28/01/2013 107.00p 110.00p 107.00p 107.00p 497
25/01/2013 107.00p 109.90p 104.00p 107.00p 41191
24/01/2013 107.00p 110.00p 104.10p 107.00p 8526
23/01/2013 106.00p 110.00p 106.00p 107.00p 38103
22/01/2013 105.00p 108.75p 102.00p 106.00p 28837
21/01/2013 105.00p 108.00p 105.00p 105.00p 3953
18/01/2013 104.00p 107.00p 104.00p 106.00p 66
17/01/2013 104.00p 106.90p 104.00p 104.00p 10799
16/01/2013 104.00p 106.90p 101.00p 104.00p 7279
15/01/2013 104.00p 104.00p 101.00p 104.00p 18625
14/01/2013 104.00p 106.90p 104.00p 104.00p 8757
11/01/2013 105.00p 107.90p 101.10p 104.00p 13547
10/01/2013 105.00p 107.90p 102.00p 105.00p 16326
09/01/2013 105.00p 108.00p 105.00p 105.00p 40139
08/01/2013 105.00p 108.00p 105.00p 105.00p 4217
07/01/2013 105.00p 108.00p 105.00p 105.00p 18843
04/01/2013 103.50p 105.90p 102.00p 105.00p 45713
03/01/2013 102.00p 104.90p 99.00p 103.00p 23299

*Close Price adjusted for both dividends and splits