BMO Global Smaller Companies (BGSC) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. BMO Global Smaller Companies

Date Open High Low Close* Volume
23/04/2019 131.60p 133.60p 131.20p 133.60p 728510
18/04/2019 131.40p 132.22p 131.40p 131.60p 359590
17/04/2019 133.40p 133.60p 131.82p 132.20p 472270
16/04/2019 132.00p 133.40p 131.41p 133.20p 484980
15/04/2019 131.00p 132.00p 130.60p 131.80p 693700
12/04/2019 132.00p 132.00p 130.45p 131.00p 701620
11/04/2019 131.00p 131.60p 130.40p 131.60p 367710
10/04/2019 132.00p 132.00p 130.34p 131.00p 658490
09/04/2019 130.80p 131.45p 130.20p 130.80p 726550
08/04/2019 132.00p 132.00p 130.05p 131.20p 1390460
05/04/2019 130.60p 132.20p 130.60p 132.00p 630750
04/04/2019 130.60p 132.00p 130.20p 132.00p 702070
03/04/2019 132.40p 132.40p 130.57p 131.80p 723530
02/04/2019 130.40p 132.20p 130.00p 132.20p 657430
01/04/2019 130.60p 132.00p 130.09p 131.00p 636040
29/03/2019 129.50p 130.00p 128.00p 130.00p 385760
28/03/2019 129.00p 129.50p 128.00p 128.00p 352020
27/03/2019 128.00p 129.50p 127.50p 128.00p 369070
26/03/2019 127.50p 129.50p 127.50p 128.50p 529930
25/03/2019 128.00p 128.50p 127.00p 127.50p 566260
22/03/2019 131.50p 131.91p 128.00p 129.00p 448390
21/03/2019 131.00p 132.00p 129.50p 132.00p 493150
20/03/2019 130.50p 131.00p 129.74p 131.00p 238070
19/03/2019 130.50p 131.50p 130.23p 131.50p 324580
18/03/2019 130.50p 131.00p 129.50p 131.00p 501880
15/03/2019 130.00p 130.90p 129.50p 129.50p 574540
14/03/2019 128.50p 131.00p 128.50p 129.50p 540680
13/03/2019 129.50p 130.50p 129.00p 130.50p 437160
12/03/2019 130.00p 130.50p 128.63p 130.50p 418730
11/03/2019 131.50p 131.50p 129.00p 130.00p 402620
08/03/2019 129.00p 130.50p 129.00p 130.50p 832850
07/03/2019 130.50p 131.76p 129.50p 130.50p 590500
06/03/2019 132.00p 132.80p 131.00p 131.00p 405710
05/03/2019 131.00p 133.50p 130.54p 133.00p 337650
04/03/2019 132.00p 132.17p 130.50p 132.00p 398780
01/03/2019 130.00p 132.00p 129.50p 132.00p 289400
28/02/2019 129.00p 131.00p 129.00p 131.00p 208570
27/02/2019 131.00p 131.87p 129.50p 129.50p 315060
26/02/2019 132.00p 133.00p 130.50p 132.50p 634820
25/02/2019 133.50p 133.50p 132.00p 133.50p 405170
22/02/2019 133.00p 133.00p 132.12p 132.50p 147500
21/02/2019 133.00p 133.50p 131.52p 133.00p 343300
20/02/2019 132.50p 133.50p 131.50p 132.00p 612210
19/02/2019 132.50p 134.00p 132.50p 133.00p 529570
18/02/2019 132.00p 134.00p 131.60p 134.00p 539890
15/02/2019 131.00p 133.50p 130.52p 133.50p 383630
14/02/2019 133.00p 133.50p 131.50p 131.50p 722000
13/02/2019 131.00p 133.00p 131.00p 133.00p 360900
12/02/2019 131.50p 132.00p 131.00p 131.00p 378170
11/02/2019 132.00p 132.26p 130.00p 130.50p 357550
08/02/2019 129.50p 131.50p 129.50p 130.00p 546960
07/02/2019 133.50p 133.50p 130.00p 130.50p 292940
06/02/2019 131.50p 132.50p 131.50p 132.00p 335330
05/02/2019 131.50p 133.00p 130.10p 133.00p 475030
04/02/2019 132.00p 132.86p 130.00p 130.50p 461290
01/02/2019 130.00p 132.50p 129.35p 132.00p 511840
31/01/2019 130.00p 130.50p 128.00p 129.00p 595720
30/01/2019 127.50p 130.00p 127.10p 130.00p 249460
29/01/2019 127.00p 128.50p 126.50p 128.50p 268680
28/01/2019 129.00p 129.00p 127.00p 127.00p 161720
25/01/2019 127.50p 129.50p 127.50p 128.50p 159000
24/01/2019 128.50p 129.00p 127.08p 128.00p 464160
23/01/2019 127.50p 129.00p 127.50p 128.50p 352430
22/01/2019 129.00p 130.00p 128.00p 129.00p 323430
21/01/2019 130.50p 131.10p 129.00p 129.50p 181960
18/01/2019 129.50p 130.50p 129.00p 130.50p 356140
17/01/2019 127.50p 129.00p 127.50p 129.00p 243060
16/01/2019 130.00p 130.00p 127.00p 128.50p 542300
15/01/2019 127.50p 129.50p 127.50p 129.00p 312070
14/01/2019 128.50p 129.93p 127.00p 128.50p 1279360
11/01/2019 128.00p 130.50p 128.00p 129.00p 477780
10/01/2019 127.50p 129.06p 127.50p 129.00p 364430
09/01/2019 126.00p 129.00p 126.00p 129.00p 1375550
08/01/2019 124.50p 127.00p 124.50p 125.50p 522990
07/01/2019 124.00p 126.00p 124.00p 125.50p 253630
04/01/2019 121.50p 125.50p 121.50p 125.50p 415000
03/01/2019 124.00p 124.78p 121.00p 122.00p 281440
02/01/2019 122.00p 125.00p 121.00p 125.00p 433770
31/12/2018 123.00p 124.98p 122.50p 122.50p 210810
28/12/2018 123.50p 124.50p 122.00p 124.00p 290080
27/12/2018 123.00p 124.40p 122.00p 122.00p 180790
24/12/2018 123.00p 124.50p 122.02p 122.50p 203940
21/12/2018 123.50p 125.50p 122.00p 125.00p 889010
20/12/2018 126.00p 126.94p 123.50p 125.50p 761790
19/12/2018 125.00p 127.50p 124.50p 127.00p 405140
18/12/2018 124.00p 126.50p 123.00p 126.00p 463730
17/12/2018 128.00p 128.15p 124.50p 125.50p 455690
14/12/2018 127.50p 129.00p 126.50p 127.50p 256660
13/12/2018 130.00p 131.50p 128.00p 128.00p 296160
12/12/2018 131.00p 131.50p 130.00p 131.50p 254200
11/12/2018 129.00p 130.50p 128.50p 129.50p 386080
10/12/2018 130.50p 131.00p 128.50p 130.00p 1258160
07/12/2018 129.50p 131.50p 129.00p 129.00p 370650
06/12/2018 132.00p 132.73p 129.50p 130.00p 368110
05/12/2018 134.50p 134.50p 132.00p 133.50p 321920
04/12/2018 136.00p 136.82p 135.00p 135.00p 459740
03/12/2018 136.00p 137.65p 136.00p 137.00p 205640
30/11/2018 136.00p 136.34p 133.50p 136.00p 216210
29/11/2018 137.00p 137.00p 134.50p 136.00p 259680
28/11/2018 136.00p 136.00p 134.00p 135.50p 333830
27/11/2018 135.00p 135.50p 133.29p 135.50p 257910
26/11/2018 132.50p 135.00p 132.15p 135.00p 292580
23/11/2018 132.50p 133.50p 131.56p 132.50p 470620
22/11/2018 132.50p 134.50p 132.00p 134.50p 463340
21/11/2018 132.50p 134.50p 132.00p 134.50p 388140
20/11/2018 135.00p 135.50p 131.50p 131.50p 663140
19/11/2018 137.00p 137.00p 135.20p 135.50p 271790
16/11/2018 136.00p 138.00p 135.00p 137.00p 303930
15/11/2018 136.50p 138.00p 132.50p 138.00p 450100
14/11/2018 134.00p 137.50p 133.00p 134.00p 392370
13/11/2018 133.50p 136.00p 133.50p 136.00p 184910
12/11/2018 136.00p 138.72p 134.00p 134.00p 569500
09/11/2018 137.50p 138.50p 136.79p 137.50p 245040
08/11/2018 136.00p 140.00p 136.00p 140.00p 644090
07/11/2018 135.00p 136.50p 134.65p 136.00p 192940
06/11/2018 136.50p 136.69p 134.50p 134.50p 283740
05/11/2018 136.50p 138.40p 135.00p 136.50p 247210
02/11/2018 139.00p 139.50p 136.50p 138.50p 402720
01/11/2018 136.50p 138.50p 135.50p 138.00p 882900
31/10/2018 133.00p 136.50p 132.50p 136.50p 506010
30/10/2018 132.00p 134.00p 131.50p 132.50p 213340
29/10/2018 132.00p 134.50p 131.50p 132.00p 509340
26/10/2018 132.00p 133.00p 131.50p 131.50p 271090
25/10/2018 132.00p 134.00p 130.88p 132.50p 451720
24/10/2018 134.00p 136.00p 133.50p 136.00p 385420
23/10/2018 136.00p 137.20p 133.50p 134.00p 537150
22/10/2018 137.00p 140.00p 137.00p 137.00p 348150
19/10/2018 138.50p 138.67p 137.00p 137.00p 154080
18/10/2018 138.00p 139.00p 137.50p 137.50p 321960
17/10/2018 139.50p 139.80p 138.00p 139.00p 250720
16/10/2018 136.50p 139.00p 136.30p 139.00p 192120
15/10/2018 136.50p 138.93p 136.50p 136.50p 499840
12/10/2018 137.50p 140.00p 136.15p 138.00p 495780
11/10/2018 138.00p 139.36p 134.40p 137.50p 1148360
10/10/2018 141.00p 142.00p 139.50p 139.50p 569160
09/10/2018 141.50p 143.00p 141.00p 141.00p 1006270
08/10/2018 143.50p 145.00p 141.00p 141.00p 369890
05/10/2018 144.50p 145.61p 143.50p 143.50p 161390
04/10/2018 146.50p 146.50p 144.00p 144.00p 118070
03/10/2018 147.00p 147.37p 145.50p 145.50p 169960
02/10/2018 147.50p 147.50p 146.00p 146.00p 102200
01/10/2018 147.00p 148.00p 146.70p 148.00p 259620
28/09/2018 146.50p 147.00p 145.00p 145.00p 275600
27/09/2018 147.00p 147.00p 145.00p 145.00p 197910
26/09/2018 146.50p 147.52p 145.00p 145.00p 490960
25/09/2018 146.50p 148.00p 146.50p 147.00p 185520
24/09/2018 147.00p 147.95p 146.00p 146.50p 139250
21/09/2018 147.00p 147.69p 145.50p 147.50p 450410
20/09/2018 146.50p 147.28p 145.00p 147.00p 263380
19/09/2018 147.50p 147.50p 146.00p 147.50p 361380
18/09/2018 146.00p 147.50p 145.06p 147.50p 312090
17/09/2018 146.50p 147.52p 146.50p 147.00p 236590
14/09/2018 147.00p 148.00p 146.00p 148.00p 241670
13/09/2018 148.00p 149.28p 145.00p 145.00p 566190
12/09/2018 149.00p 149.00p 147.50p 148.50p 362940
11/09/2018 150.00p 150.50p 147.00p 148.00p 492910
10/09/2018 146.00p 149.64p 145.52p 149.50p 715120
07/09/2018 145.50p 148.00p 144.79p 148.00p 463000
06/09/2018 146.00p 147.00p 145.61p 146.00p 281950
05/09/2018 146.00p 147.33p 145.50p 146.00p 307140
04/09/2018 148.00p 148.50p 147.00p 148.00p 298990
03/09/2018 146.50p 148.00p 145.76p 148.00p 244100
31/08/2018 146.00p 147.50p 145.50p 147.00p 377380
30/08/2018 145.50p 147.35p 145.00p 146.00p 322850
29/08/2018 146.50p 147.80p 146.00p 146.00p 245250
28/08/2018 145.00p 147.82p 145.00p 146.50p 713880
24/08/2018 145.50p 146.00p 144.50p 145.00p 227800
23/08/2018 145.00p 146.00p 145.00p 145.50p 157540
22/08/2018 145.00p 146.48p 145.00p 145.50p 231710
21/08/2018 145.00p 145.00p 143.67p 145.00p 234320
20/08/2018 144.50p 145.00p 143.16p 143.50p 759190
17/08/2018 143.50p 144.28p 143.00p 143.00p 220050
16/08/2018 143.50p 145.00p 143.00p 143.00p 755710
15/08/2018 146.00p 146.08p 143.89p 144.00p 309920
14/08/2018 146.00p 147.00p 145.00p 145.00p 463600
13/08/2018 146.50p 147.00p 144.52p 146.50p 275500
10/08/2018 147.00p 147.64p 145.00p 146.00p 487490
09/08/2018 145.50p 149.00p 144.00p 147.00p 3324730
08/08/2018 142.50p 145.00p 142.50p 145.00p 585630
07/08/2018 141.00p 143.00p 141.00p 142.00p 399650
06/08/2018 142.00p 142.00p 140.50p 141.00p 270170
03/08/2018 141.00p 141.55p 140.00p 140.00p 241120
02/08/2018 141.00p 141.50p 140.00p 140.00p 205070
01/08/2018 140.50p 142.00p 140.00p 140.00p 176850
31/07/2018 141.50p 142.25p 140.50p 140.50p 238600
30/07/2018 143.50p 143.50p 141.50p 141.50p 296380
27/07/2018 142.50p 143.00p 141.04p 142.50p 240650
26/07/2018 143.00p 143.00p 140.50p 142.50p 809190
25/07/2018 141.50p 143.00p 141.50p 142.00p 287220
24/07/2018 143.00p 143.50p 141.50p 141.50p 282250
23/07/2018 142.00p 143.25p 141.50p 141.50p 328030
20/07/2018 145.00p 145.50p 142.00p 143.50p 390530
19/07/2018 143.50p 145.00p 143.50p 143.50p 320590
18/07/2018 144.00p 144.50p 142.50p 144.50p 352980
17/07/2018 142.00p 143.50p 141.50p 143.50p 296780
16/07/2018 142.00p 143.50p 141.60p 143.00p 241890
13/07/2018 142.00p 143.00p 140.72p 141.50p 188600
12/07/2018 141.50p 142.19p 140.50p 140.50p 355480
11/07/2018 142.50p 143.00p 141.50p 141.50p 225760
10/07/2018 143.00p 143.21p 142.00p 142.00p 189310

*Close Price adjusted for both dividends and splits