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
02/01/2013 102.00p 105.00p 102.00p 102.00p 2060
31/12/2012 102.00p 105.00p 99.01p 102.00p 0
28/12/2012 102.00p 105.00p 99.01p 102.00p 5514
27/12/2012 102.00p 104.90p 102.00p 102.00p 1703
24/12/2012 101.00p 104.00p 101.00p 102.00p 12993
21/12/2012 101.00p 104.00p 101.00p 101.00p 5088
20/12/2012 101.00p 103.90p 98.00p 101.00p 22059
19/12/2012 101.00p 104.00p 99.00p 101.00p 2082
18/12/2012 101.00p 101.00p 98.00p 101.00p 55790
17/12/2012 102.00p 105.00p 101.00p 101.00p 10077
14/12/2012 102.00p 105.00p 102.00p 102.00p 552
13/12/2012 99.00p 103.90p 97.00p 102.00p 67980
12/12/2012 99.00p 101.90p 99.00p 99.00p 7983
11/12/2012 99.00p 101.90p 99.00p 99.00p 97
10/12/2012 99.00p 101.90p 95.00p 99.00p 58489
07/12/2012 99.00p 99.00p 96.00p 99.00p 51494
06/12/2012 99.00p 101.90p 99.00p 99.00p 34741
05/12/2012 99.00p 101.90p 99.00p 99.00p 29976
04/12/2012 99.00p 101.50p 99.00p 99.00p 2433
03/12/2012 99.50p 99.50p 96.60p 99.50p 4860
30/11/2012 98.50p 100.50p 95.50p 100.50p 12837
29/11/2012 98.50p 101.40p 98.50p 98.50p 16285
28/11/2012 98.50p 101.50p 98.50p 98.50p 0
27/11/2012 98.50p 101.50p 98.50p 98.50p 23665
26/11/2012 98.50p 101.40p 95.50p 98.50p 10273
23/11/2012 98.00p 100.90p 95.10p 98.50p 20746
22/11/2012 98.00p 101.00p 98.00p 98.00p 8588
21/11/2012 99.00p 101.00p 98.00p 98.00p 2782
20/11/2012 98.00p 102.00p 98.00p 99.00p 8649
19/11/2012 97.00p 100.90p 94.10p 98.00p 5303
16/11/2012 96.00p 98.90p 93.10p 96.00p 37874
15/11/2012 96.00p 98.90p 96.00p 96.00p 700
14/11/2012 97.00p 97.00p 94.00p 97.00p 7569
13/11/2012 98.00p 99.90p 94.00p 97.00p 4482
12/11/2012 97.00p 99.00p 94.00p 99.00p 32206
09/11/2012 97.00p 100.00p 97.00p 97.00p 446
08/11/2012 96.00p 101.00p 95.00p 97.00p 63737
07/11/2012 97.00p 99.75p 96.00p 96.00p 7395
06/11/2012 97.00p 97.00p 94.00p 97.00p 12274
05/11/2012 98.00p 100.00p 94.00p 97.00p 17677
02/11/2012 99.00p 102.00p 98.00p 98.00p 974
01/11/2012 97.00p 99.75p 94.10p 97.00p 9997
31/10/2012 97.00p 99.75p 94.25p 97.00p 17212
30/10/2012 97.00p 99.75p 97.00p 97.00p 521
29/10/2012 97.00p 97.00p 94.00p 97.00p 17633
26/10/2012 97.00p 99.75p 97.00p 97.00p 4500
25/10/2012 98.00p 98.00p 94.00p 97.00p 622
24/10/2012 98.00p 101.00p 98.00p 98.00p 4020
23/10/2012 99.00p 101.90p 95.00p 97.00p 33794
22/10/2012 99.00p 99.00p 96.00p 99.00p 4261
19/10/2012 101.00p 101.00p 97.00p 100.00p 6659
18/10/2012 101.00p 101.00p 98.10p 101.00p 5018
17/10/2012 100.00p 102.90p 100.00p 101.00p 6080
16/10/2012 99.00p 100.00p 96.00p 100.00p 17012
15/10/2012 101.00p 103.90p 97.00p 100.00p 11739
12/10/2012 101.00p 103.50p 98.10p 101.00p 479
11/10/2012 101.00p 104.00p 98.10p 101.00p 8337
10/10/2012 101.00p 103.90p 98.00p 101.00p 15298
09/10/2012 102.00p 104.90p 99.00p 101.00p 14788
08/10/2012 101.50p 103.90p 99.00p 102.00p 28720
05/10/2012 101.00p 103.90p 98.00p 101.00p 15134
04/10/2012 98.00p 102.00p 98.00p 100.00p 384
03/10/2012 98.00p 100.90p 98.00p 98.00p 143
02/10/2012 98.00p 98.00p 95.00p 98.00p 20729
01/10/2012 98.00p 98.00p 95.00p 98.00p 7842
28/09/2012 98.00p 100.00p 98.00p 98.00p 583
27/09/2012 98.00p 98.00p 95.00p 98.00p 37463
26/09/2012 99.00p 101.00p 96.10p 99.00p 12352
25/09/2012 97.00p 100.00p 95.10p 99.00p 2839
24/09/2012 97.00p 97.00p 94.00p 97.00p 9964
21/09/2012 97.00p 99.90p 97.00p 97.00p 1001
20/09/2012 97.00p 99.90p 97.00p 97.00p 2012
19/09/2012 98.00p 101.00p 98.00p 98.00p 1327
18/09/2012 100.00p 101.90p 97.00p 99.00p 100110
17/09/2012 100.00p 102.90p 100.00p 100.00p 672
14/09/2012 99.00p 100.00p 96.00p 100.00p 8003
13/09/2012 97.00p 99.00p 94.00p 99.00p 3169
12/09/2012 98.00p 100.90p 95.00p 97.00p 62327
11/09/2012 95.00p 98.00p 95.00p 98.00p 8802
10/09/2012 96.00p 99.00p 96.00p 96.00p 34745
07/09/2012 95.00p 96.00p 92.00p 96.00p 9288
06/09/2012 92.00p 94.00p 89.00p 94.00p 7412
05/09/2012 93.00p 96.00p 92.00p 92.00p 2762
04/09/2012 95.00p 95.00p 92.00p 94.00p 13977
03/09/2012 95.00p 95.00p 92.00p 95.00p 12751
31/08/2012 95.00p 95.00p 92.00p 95.00p 3976
30/08/2012 95.00p 95.00p 92.00p 95.00p 16896
29/08/2012 95.00p 95.00p 92.10p 95.00p 12065
28/08/2012 95.00p 98.00p 95.00p 95.00p 7827
24/08/2012 96.00p 98.00p 96.00p 96.00p 2817
23/08/2012 96.00p 96.00p 93.00p 96.00p 10000
22/08/2012 96.00p 98.75p 93.10p 96.00p 7285
21/08/2012 95.00p 97.90p 92.00p 97.00p 15386
20/08/2012 96.00p 99.00p 96.00p 96.00p 10297
17/08/2012 96.00p 98.90p 96.00p 96.00p 5020
16/08/2012 95.00p 98.90p 95.00p 96.00p 1408
15/08/2012 94.00p 95.00p 92.00p 95.00p 1619
14/08/2012 93.00p 94.00p 90.00p 94.00p 5418
13/08/2012 93.00p 96.00p 90.00p 93.00p 11694
10/08/2012 94.00p 97.00p 94.00p 94.00p 1167
09/08/2012 94.00p 97.00p 94.00p 94.00p 2840
08/08/2012 94.00p 94.00p 91.00p 94.00p 13362
07/08/2012 94.00p 96.75p 94.00p 94.00p 1335
06/08/2012 94.00p 94.00p 91.00p 94.00p 8520
03/08/2012 94.00p 96.90p 91.00p 94.00p 19679
02/08/2012 94.00p 96.90p 90.10p 94.00p 0
01/08/2012 94.00p 96.90p 90.10p 94.00p 0
31/07/2012 93.00p 96.90p 90.10p 94.00p 46565
30/07/2012 93.00p 93.00p 90.10p 93.00p 38223
27/07/2012 92.00p 94.90p 89.10p 93.00p 30600
26/07/2012 92.00p 94.75p 89.10p 92.00p 0
25/07/2012 92.00p 94.75p 89.10p 92.00p 21902
24/07/2012 92.00p 94.90p 89.00p 92.00p 14069
23/07/2012 92.00p 94.90p 89.10p 92.00p 1068
20/07/2012 94.00p 96.90p 91.91p 94.00p 1565
19/07/2012 94.00p 95.90p 93.00p 94.00p 0
18/07/2012 93.00p 95.90p 93.00p 94.00p 932
17/07/2012 93.00p 95.90p 93.00p 93.00p 826
16/07/2012 94.00p 95.90p 90.00p 93.00p 67808
13/07/2012 94.00p 96.90p 94.00p 94.00p 2136
12/07/2012 94.00p 96.90p 94.00p 94.00p 204
11/07/2012 94.00p 96.90p 91.10p 94.00p 6368
10/07/2012 94.00p 96.90p 94.00p 94.00p 15053
09/07/2012 94.00p 96.90p 91.46p 94.00p 26794
06/07/2012 95.00p 97.90p 92.10p 95.00p 7006
05/07/2012 92.00p 95.90p 92.00p 94.00p 11360
04/07/2012 90.00p 93.90p 88.10p 91.00p 11016
03/07/2012 90.00p 92.90p 90.00p 90.00p 1071
02/07/2012 90.00p 92.90p 87.00p 90.00p 10609
29/06/2012 90.00p 92.90p 90.00p 90.00p 2607
28/06/2012 90.00p 92.90p 90.00p 90.00p 1069
27/06/2012 88.00p 90.90p 85.10p 90.00p 2371
26/06/2012 88.00p 90.90p 88.00p 88.00p 300
25/06/2012 89.00p 89.00p 85.00p 88.00p 53373
22/06/2012 90.00p 92.90p 89.00p 89.00p 7017
21/06/2012 90.00p 92.90p 90.00p 90.00p 9265
20/06/2012 90.00p 92.90p 90.00p 90.00p 5907
19/06/2012 91.00p 94.00p 91.00p 91.00p 3130
18/06/2012 91.00p 93.90p 91.00p 91.00p 7658
15/06/2012 91.00p 93.90p 88.00p 91.00p 23576
14/06/2012 91.00p 91.00p 88.00p 91.00p 5639
13/06/2012 91.00p 93.90p 91.00p 91.00p 3269
12/06/2012 91.00p 93.90p 91.00p 91.00p 31972
11/06/2012 91.00p 91.00p 88.00p 91.00p 19539
08/06/2012 91.00p 93.90p 88.10p 91.00p 1808
07/06/2012 91.00p 93.90p 91.00p 91.00p 2398
06/06/2012 91.00p 93.90p 91.00p 91.00p 1500
01/06/2012 91.50p 93.90p 91.00p 91.00p 818
31/05/2012 90.00p 91.50p 87.10p 91.50p 21217
30/05/2012 90.00p 92.90p 90.00p 90.00p 5000
29/05/2012 90.00p 92.90p 90.00p 90.00p 3302
28/05/2012 89.50p 89.50p 87.00p 89.00p 14944
25/05/2012 91.00p 93.90p 90.00p 90.00p 0
24/05/2012 91.00p 93.90p 91.00p 91.00p 530
23/05/2012 92.00p 92.00p 89.10p 91.00p 753
22/05/2012 92.00p 94.90p 92.00p 92.00p 5481
21/05/2012 92.00p 92.00p 89.00p 92.00p 40920
18/05/2012 92.00p 94.90p 92.00p 92.00p 1255
17/05/2012 93.00p 95.90p 93.00p 93.00p 6163
16/05/2012 93.00p 95.90p 93.00p 93.00p 2799
15/05/2012 93.00p 95.90p 90.10p 93.00p 4891
14/05/2012 93.00p 95.90p 90.00p 93.00p 39751
11/05/2012 94.00p 96.90p 91.10p 94.00p 7865
10/05/2012 94.00p 96.90p 94.00p 94.00p 4199
09/05/2012 94.00p 96.90p 94.00p 94.00p 33416
08/05/2012 94.00p 96.90p 91.00p 94.00p 39578
04/05/2012 96.00p 97.90p 94.00p 94.00p 1396
03/05/2012 96.00p 98.90p 93.10p 96.00p 33458
02/05/2012 96.00p 98.90p 96.00p 96.00p 25977
01/05/2012 96.00p 98.90p 93.10p 96.00p 16300
30/04/2012 96.00p 96.00p 93.00p 96.00p 52431
27/04/2012 96.00p 98.90p 96.00p 96.00p 608
26/04/2012 96.00p 98.90p 93.10p 96.00p 14146
25/04/2012 96.00p 96.00p 93.10p 96.00p 5000
24/04/2012 96.00p 99.90p 93.50p 96.00p 0
23/04/2012 97.00p 99.90p 93.50p 96.00p 39485
20/04/2012 97.00p 99.90p 97.00p 97.00p 6755
19/04/2012 97.00p 99.90p 94.01p 97.00p 4211
18/04/2012 97.00p 99.90p 94.00p 97.00p 34968
17/04/2012 94.00p 99.90p 94.00p 97.00p 891
16/04/2012 94.00p 96.90p 91.00p 94.00p 24243
13/04/2012 94.00p 96.90p 94.00p 94.00p 7803
12/04/2012 94.00p 96.90p 91.00p 94.00p 8487
11/04/2012 94.00p 97.00p 94.00p 94.00p 44260
10/04/2012 94.00p 94.00p 91.01p 94.00p 5970
05/04/2012 95.00p 97.90p 92.00p 95.00p 52007
04/04/2012 96.00p 99.00p 95.00p 95.00p 13246
03/04/2012 96.00p 98.90p 96.00p 96.00p 21410
02/04/2012 96.00p 96.00p 93.00p 96.00p 59157
30/03/2012 97.00p 99.90p 97.00p 97.00p 8859
29/03/2012 98.00p 100.90p 95.01p 97.00p 10098
28/03/2012 97.00p 100.90p 97.00p 98.00p 4286
27/03/2012 97.00p 97.00p 94.00p 97.00p 6214
26/03/2012 97.00p 99.90p 94.00p 97.00p 24819
23/03/2012 98.00p 99.90p 94.01p 97.00p 3663
22/03/2012 97.00p 100.90p 97.00p 98.00p 148
21/03/2012 96.00p 99.90p 96.00p 97.00p 14562
20/03/2012 97.00p 99.90p 96.00p 96.00p 15634
19/03/2012 98.00p 99.90p 94.00p 97.00p 58959
16/03/2012 98.00p 98.00p 95.00p 98.00p 16139

*Close Price adjusted for both dividends and splits