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 |
|---|---|---|---|---|---|
| 29/09/2017 | 138.50p | 138.50p | 138.50p | 138.50p | 30012 |
| 28/09/2017 | 138.50p | 138.50p | 138.50p | 138.50p | 67 |
| 27/09/2017 | 138.50p | 138.50p | 138.50p | 138.50p | 59411 |
| 26/09/2017 | 138.50p | 138.50p | 138.50p | 138.50p | 32303 |
| 25/09/2017 | 138.50p | 138.50p | 138.50p | 138.50p | 28296 |
| 22/09/2017 | 138.50p | 138.50p | 138.50p | 138.50p | 14673 |
| 21/09/2017 | 138.50p | 138.50p | 138.50p | 138.50p | 7863 |
| 20/09/2017 | 138.50p | 138.50p | 138.50p | 138.50p | 6168 |
| 19/09/2017 | 138.50p | 138.50p | 138.50p | 138.50p | 22585 |
| 18/09/2017 | 138.00p | 138.50p | 138.00p | 138.50p | 58489 |
| 15/09/2017 | 138.00p | 138.00p | 138.00p | 138.00p | 27496 |
| 14/09/2017 | 138.50p | 138.50p | 138.00p | 138.00p | 12779 |
| 13/09/2017 | 138.50p | 138.50p | 138.50p | 138.50p | 4613 |
| 12/09/2017 | 138.50p | 138.50p | 138.50p | 138.50p | 20561 |
| 11/09/2017 | 138.50p | 138.50p | 138.50p | 138.50p | 44982 |
| 08/09/2017 | 138.00p | 138.50p | 138.00p | 138.50p | 57740 |
| 07/09/2017 | 138.00p | 138.00p | 138.00p | 138.00p | 6338 |
| 06/09/2017 | 138.00p | 138.00p | 138.00p | 138.00p | 13512 |
| 05/09/2017 | 138.00p | 138.00p | 138.00p | 138.00p | 15793 |
| 04/09/2017 | 138.00p | 138.00p | 138.00p | 138.00p | 37904 |
| 01/09/2017 | 138.00p | 138.00p | 138.00p | 138.00p | 20034 |
| 31/08/2017 | 138.00p | 138.00p | 138.00p | 138.00p | 7579 |
| 30/08/2017 | 138.00p | 138.00p | 138.00p | 138.00p | 14546 |
| 29/08/2017 | 138.25p | 138.25p | 138.00p | 138.00p | 21967 |
| 25/08/2017 | 138.25p | 138.25p | 138.25p | 138.25p | 3979 |
| 24/08/2017 | 138.25p | 138.25p | 138.25p | 138.25p | 9037 |
| 23/08/2017 | 138.25p | 138.50p | 138.25p | 138.25p | 24317 |
| 22/08/2017 | 138.50p | 138.50p | 138.50p | 138.50p | 17621 |
| 21/08/2017 | 138.50p | 138.50p | 138.50p | 138.50p | 25482 |
| 18/08/2017 | 138.50p | 138.50p | 138.50p | 138.50p | 28810 |
| 17/08/2017 | 138.50p | 138.50p | 138.50p | 138.50p | 24495 |
| 16/08/2017 | 138.25p | 138.50p | 138.25p | 138.50p | 11372 |
| 15/08/2017 | 138.25p | 138.25p | 138.25p | 138.25p | 39790 |
| 14/08/2017 | 138.25p | 138.25p | 138.25p | 138.25p | 59376 |
| 11/08/2017 | 138.25p | 138.75p | 137.50p | 138.25p | 25521 |
| 10/08/2017 | 138.75p | 138.75p | 138.75p | 138.75p | 10593 |
| 09/08/2017 | 138.75p | 138.75p | 138.75p | 138.75p | 8164 |
| 08/08/2017 | 138.75p | 138.75p | 138.75p | 138.75p | 15556 |
| 07/08/2017 | 138.75p | 138.75p | 138.75p | 138.75p | 25228 |
| 04/08/2017 | 137.75p | 138.75p | 137.75p | 138.75p | 47101 |
| 03/08/2017 | 137.75p | 137.75p | 137.75p | 137.75p | 2341 |
| 02/08/2017 | 137.75p | 137.75p | 137.75p | 137.75p | 26325 |
| 01/08/2017 | 137.75p | 137.75p | 137.75p | 137.75p | 30968 |
| 31/07/2017 | 137.75p | 137.75p | 137.75p | 137.75p | 21453 |
| 28/07/2017 | 137.75p | 137.75p | 137.75p | 137.75p | 1819 |
| 27/07/2017 | 137.75p | 137.75p | 137.75p | 137.75p | 6004 |
| 26/07/2017 | 137.75p | 137.75p | 137.75p | 137.75p | 93826 |
| 25/07/2017 | 137.75p | 137.75p | 137.75p | 137.75p | 39871 |
| 24/07/2017 | 137.75p | 138.25p | 137.75p | 137.75p | 26413 |
| 21/07/2017 | 137.75p | 137.75p | 137.75p | 137.75p | 26731 |
| 20/07/2017 | 137.75p | 137.75p | 137.75p | 137.75p | 8631 |
| 19/07/2017 | 137.75p | 137.75p | 137.75p | 137.75p | 3247 |
| 18/07/2017 | 137.75p | 137.75p | 137.75p | 137.75p | 39690 |
| 17/07/2017 | 137.75p | 137.75p | 137.75p | 137.75p | 17727 |
| 14/07/2017 | 137.75p | 137.75p | 137.75p | 137.75p | 9779 |
| 13/07/2017 | 137.75p | 137.75p | 137.75p | 137.75p | 12177 |
| 12/07/2017 | 137.75p | 137.75p | 137.75p | 137.75p | 35370 |
| 11/07/2017 | 137.75p | 137.75p | 137.75p | 137.75p | 26835 |
| 10/07/2017 | 138.50p | 138.50p | 137.75p | 137.75p | 40039 |
| 07/07/2017 | 138.50p | 138.50p | 138.50p | 138.50p | 11915 |
| 06/07/2017 | 138.50p | 138.50p | 138.50p | 138.50p | 24630 |
| 05/07/2017 | 138.50p | 138.50p | 138.50p | 138.50p | 16745 |
| 04/07/2017 | 139.00p | 139.00p | 138.50p | 138.50p | 35113 |
| 03/07/2017 | 139.00p | 139.00p | 139.00p | 139.00p | 41327 |
| 30/06/2017 | 139.00p | 139.00p | 139.00p | 139.00p | 8117 |
| 29/06/2017 | 139.00p | 139.00p | 139.00p | 139.00p | 15645 |
| 28/06/2017 | 140.00p | 140.00p | 139.00p | 139.00p | 7447 |
| 27/06/2017 | 140.00p | 140.00p | 140.00p | 140.00p | 33819 |
| 26/06/2017 | 140.00p | 140.00p | 140.00p | 140.00p | 32802 |
| 23/06/2017 | 140.00p | 140.00p | 140.00p | 140.00p | 12540 |
| 22/06/2017 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 21/06/2017 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 20/06/2017 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 19/06/2017 | 139.00p | 140.00p | 139.00p | 140.00p | 0 |
| 16/06/2017 | 139.00p | 139.00p | 136.50p | 139.00p | 13843 |
| 15/06/2017 | 138.75p | 141.00p | 136.50p | 139.00p | 11303 |
| 14/06/2017 | 140.50p | 143.00p | 140.50p | 140.50p | 19382 |
| 13/06/2017 | 140.50p | 143.00p | 138.00p | 140.50p | 40328 |
| 12/06/2017 | 141.00p | 143.00p | 140.50p | 140.50p | 58926 |
| 09/06/2017 | 141.00p | 141.00p | 141.00p | 141.00p | 7436 |
| 08/06/2017 | 141.00p | 143.00p | 139.04p | 141.00p | 59674 |
| 07/06/2017 | 141.50p | 143.00p | 140.92p | 141.00p | 10319 |
| 06/06/2017 | 142.50p | 143.00p | 141.00p | 141.50p | 49925 |
| 05/06/2017 | 142.50p | 144.00p | 140.00p | 142.50p | 35841 |
| 02/06/2017 | 142.50p | 145.00p | 142.40p | 142.50p | 857 |
| 01/06/2017 | 141.50p | 145.00p | 140.00p | 142.50p | 10927 |
| 31/05/2017 | 140.50p | 144.00p | 140.00p | 140.00p | 31212 |
| 30/05/2017 | 140.50p | 140.50p | 138.00p | 140.50p | 32157 |
| 26/05/2017 | 140.50p | 140.50p | 138.00p | 140.50p | 14014 |
| 25/05/2017 | 140.00p | 143.00p | 138.05p | 140.50p | 19780 |
| 24/05/2017 | 139.50p | 141.50p | 139.39p | 139.50p | 6749 |
| 23/05/2017 | 139.50p | 139.50p | 137.00p | 139.50p | 45870 |
| 22/05/2017 | 139.50p | 140.00p | 137.05p | 139.50p | 24623 |
| 19/05/2017 | 138.50p | 141.00p | 136.05p | 138.50p | 24487 |
| 18/05/2017 | 141.50p | 141.50p | 138.50p | 138.50p | 13015 |
| 17/05/2017 | 142.00p | 142.56p | 142.00p | 142.00p | 3000 |
| 16/05/2017 | 141.00p | 142.56p | 140.00p | 142.00p | 40771 |
| 15/05/2017 | 141.00p | 142.50p | 139.44p | 141.00p | 14196 |
| 12/05/2017 | 141.00p | 142.75p | 139.44p | 141.00p | 15416 |
| 11/05/2017 | 141.00p | 143.00p | 141.00p | 141.00p | 47643 |
| 10/05/2017 | 140.50p | 141.50p | 138.55p | 140.50p | 397 |
| 09/05/2017 | 140.50p | 143.00p | 138.55p | 140.50p | 50714 |
| 08/05/2017 | 139.00p | 142.00p | 138.44p | 140.50p | 25657 |
| 05/05/2017 | 137.50p | 139.75p | 137.50p | 137.50p | 19370 |
| 04/05/2017 | 137.50p | 140.00p | 136.00p | 137.50p | 16410 |
| 03/05/2017 | 137.00p | 138.49p | 135.00p | 137.50p | 7896 |
| 02/05/2017 | 137.00p | 137.00p | 134.50p | 137.00p | 16163 |
| 28/04/2017 | 137.00p | 139.50p | 135.50p | 137.00p | 21348 |
| 27/04/2017 | 137.25p | 139.50p | 135.49p | 137.00p | 13911 |
| 26/04/2017 | 136.75p | 137.25p | 135.00p | 137.25p | 1404 |
| 25/04/2017 | 136.00p | 138.50p | 134.80p | 136.25p | 28149 |
| 24/04/2017 | 133.50p | 138.00p | 133.50p | 136.00p | 38454 |
| 21/04/2017 | 132.50p | 135.00p | 130.81p | 132.50p | 7674 |
| 20/04/2017 | 132.50p | 135.00p | 132.50p | 132.50p | 24940 |
| 19/04/2017 | 134.50p | 134.50p | 130.00p | 132.50p | 34810 |
| 18/04/2017 | 135.00p | 136.55p | 134.50p | 134.50p | 20535 |
| 13/04/2017 | 135.00p | 137.00p | 133.00p | 135.00p | 40479 |
| 12/04/2017 | 135.00p | 136.56p | 133.00p | 135.00p | 15429 |
| 11/04/2017 | 135.00p | 135.66p | 133.81p | 135.00p | 10100 |
| 10/04/2017 | 134.50p | 136.00p | 133.00p | 135.00p | 29069 |
| 07/04/2017 | 135.00p | 136.00p | 133.00p | 134.50p | 71913 |
| 06/04/2017 | 134.50p | 136.00p | 133.81p | 134.50p | 11471 |
| 05/04/2017 | 135.00p | 137.00p | 135.00p | 135.00p | 34060 |
| 04/04/2017 | 135.00p | 136.56p | 135.00p | 135.00p | 74 |
| 03/04/2017 | 135.00p | 137.00p | 135.00p | 135.00p | 6993 |
| 31/03/2017 | 135.00p | 137.00p | 135.00p | 135.00p | 9423 |
| 30/03/2017 | 135.00p | 137.00p | 133.81p | 135.00p | 8265 |
| 29/03/2017 | 135.00p | 135.00p | 133.00p | 135.00p | 18046 |
| 28/03/2017 | 135.00p | 137.00p | 133.81p | 135.00p | 25352 |
| 27/03/2017 | 135.00p | 136.89p | 135.00p | 135.00p | 6033 |
| 24/03/2017 | 135.00p | 136.65p | 133.00p | 135.00p | 35004 |
| 23/03/2017 | 136.00p | 137.00p | 135.00p | 135.00p | 16243 |
| 22/03/2017 | 136.00p | 136.89p | 135.00p | 136.00p | 5350 |
| 21/03/2017 | 136.00p | 137.00p | 135.81p | 136.00p | 18031 |
| 20/03/2017 | 136.00p | 136.78p | 135.00p | 136.00p | 9895 |
| 17/03/2017 | 136.25p | 137.24p | 135.81p | 136.00p | 27582 |
| 16/03/2017 | 136.13p | 137.25p | 135.45p | 136.25p | 18261 |
| 15/03/2017 | 136.50p | 138.00p | 135.81p | 136.50p | 15274 |
| 14/03/2017 | 135.50p | 136.70p | 134.00p | 135.50p | 23660 |
| 13/03/2017 | 135.50p | 137.00p | 134.81p | 135.50p | 45619 |
| 10/03/2017 | 135.00p | 136.60p | 133.00p | 135.50p | 62607 |
| 09/03/2017 | 134.50p | 136.89p | 132.00p | 135.00p | 52384 |
| 08/03/2017 | 134.00p | 136.00p | 132.80p | 134.50p | 62168 |
| 07/03/2017 | 133.50p | 136.00p | 132.00p | 133.50p | 8852 |
| 06/03/2017 | 133.50p | 136.00p | 133.50p | 133.50p | 30407 |
| 03/03/2017 | 133.50p | 136.00p | 131.81p | 133.50p | 56199 |
| 02/03/2017 | 132.50p | 136.00p | 131.80p | 133.50p | 20304 |
| 01/03/2017 | 132.00p | 134.00p | 132.00p | 132.50p | 17104 |
| 28/02/2017 | 132.00p | 134.00p | 132.00p | 132.00p | 31200 |
| 27/02/2017 | 132.50p | 134.49p | 130.00p | 132.50p | 95904 |
| 24/02/2017 | 132.50p | 134.50p | 132.50p | 132.50p | 6776 |
| 23/02/2017 | 132.50p | 134.50p | 130.00p | 132.50p | 9062 |
| 22/02/2017 | 130.50p | 132.00p | 129.50p | 131.00p | 33727 |
| 21/02/2017 | 130.50p | 132.00p | 129.11p | 130.50p | 9567 |
| 20/02/2017 | 131.25p | 133.50p | 129.00p | 131.25p | 21335 |
| 17/02/2017 | 131.25p | 133.50p | 131.25p | 131.25p | 571 |
| 16/02/2017 | 131.25p | 133.39p | 129.00p | 131.25p | 40694 |
| 15/02/2017 | 129.00p | 132.50p | 128.30p | 130.25p | 13849 |
| 14/02/2017 | 129.00p | 129.00p | 126.50p | 129.00p | 46542 |
| 13/02/2017 | 129.00p | 131.50p | 129.00p | 129.00p | 37354 |
| 10/02/2017 | 128.00p | 130.50p | 128.00p | 128.00p | 25402 |
| 09/02/2017 | 128.00p | 129.50p | 126.50p | 127.50p | 19000 |
| 08/02/2017 | 128.75p | 130.50p | 128.00p | 128.00p | 34709 |
| 07/02/2017 | 126.75p | 130.00p | 125.90p | 128.25p | 46606 |
| 06/02/2017 | 126.50p | 128.24p | 124.50p | 126.75p | 5056 |
| 03/02/2017 | 126.50p | 128.75p | 124.76p | 126.50p | 8584 |
| 02/02/2017 | 126.50p | 128.25p | 124.00p | 126.50p | 43042 |
| 01/02/2017 | 126.50p | 129.00p | 124.76p | 126.50p | 5194 |
| 31/01/2017 | 126.50p | 129.00p | 126.50p | 126.50p | 27623 |
| 30/01/2017 | 126.50p | 129.00p | 124.75p | 126.50p | 11125 |
| 27/01/2017 | 126.50p | 129.00p | 124.75p | 126.50p | 27008 |
| 26/01/2017 | 126.50p | 128.89p | 124.00p | 126.50p | 49165 |
| 25/01/2017 | 126.50p | 128.89p | 126.35p | 126.50p | 31662 |
| 24/01/2017 | 126.50p | 129.00p | 124.00p | 126.50p | 50600 |
| 23/01/2017 | 126.50p | 126.50p | 124.00p | 126.50p | 34336 |
| 20/01/2017 | 126.50p | 129.00p | 124.00p | 126.50p | 13412 |
| 19/01/2017 | 126.50p | 127.50p | 124.00p | 126.50p | 17313 |
| 18/01/2017 | 126.00p | 127.75p | 126.00p | 126.50p | 13879 |
| 17/01/2017 | 128.50p | 128.50p | 125.88p | 126.00p | 28948 |
| 16/01/2017 | 128.50p | 128.50p | 126.00p | 128.50p | 24736 |
| 13/01/2017 | 130.00p | 130.00p | 126.11p | 128.50p | 7955 |
| 12/01/2017 | 130.50p | 132.00p | 128.11p | 130.00p | 20716 |
| 11/01/2017 | 130.50p | 132.89p | 128.25p | 130.50p | 19391 |
| 10/01/2017 | 130.50p | 133.00p | 128.25p | 130.50p | 77891 |
| 09/01/2017 | 128.50p | 133.00p | 127.11p | 130.50p | 65310 |
| 06/01/2017 | 128.50p | 131.00p | 126.11p | 128.50p | 66918 |
| 05/01/2017 | 126.75p | 128.50p | 126.00p | 128.50p | 32474 |
| 04/01/2017 | 126.75p | 127.97p | 125.00p | 126.75p | 37963 |
| 03/01/2017 | 125.00p | 127.90p | 123.50p | 125.75p | 29046 |
| 30/12/2016 | 125.00p | 125.00p | 122.50p | 125.00p | 14664 |
| 29/12/2016 | 125.00p | 127.50p | 122.50p | 125.00p | 37466 |
| 28/12/2016 | 125.00p | 127.00p | 122.50p | 125.00p | 47521 |
| 23/12/2016 | 125.00p | 127.25p | 125.00p | 125.00p | 1207 |
| 22/12/2016 | 125.00p | 127.50p | 122.71p | 125.00p | 26726 |
| 21/12/2016 | 125.00p | 127.50p | 123.51p | 125.00p | 3687 |
| 20/12/2016 | 125.00p | 127.50p | 123.50p | 125.00p | 27488 |
| 19/12/2016 | 125.00p | 127.50p | 122.51p | 125.00p | 16005 |
| 16/12/2016 | 125.00p | 126.69p | 122.50p | 125.00p | 26461 |
| 15/12/2016 | 125.00p | 126.69p | 122.51p | 125.00p | 24075 |
| 14/12/2016 | 125.50p | 127.19p | 123.00p | 125.50p | 40890 |
*Close Price adjusted for both dividends and splits