BMO Managed Portfolio Trust Grwth Shs (BMPG) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. BMO Managed Portfolio Trust Grwth Shs

Date Open High Low Close* Volume
30/06/2022 237.00p 239.52p 237.00p 237.00p 4998
29/06/2022 237.00p 240.00p 234.50p 237.00p 5534
28/06/2022 237.00p 240.00p 232.00p 237.00p 5628
27/06/2022 235.00p 237.00p 232.06p 235.00p 15945
24/06/2022 234.00p 235.61p 232.00p 234.00p 13805
23/06/2022 234.00p 235.00p 234.00p 235.00p 15768
22/06/2022 234.00p 235.52p 234.00p 235.00p 7271
21/06/2022 235.00p 236.93p 234.21p 236.00p 12687
20/06/2022 235.00p 236.00p 234.40p 236.00p 19730
17/06/2022 237.00p 239.56p 237.00p 237.00p 14217
16/06/2022 239.00p 239.00p 237.30p 238.00p 6701
15/06/2022 239.00p 242.00p 239.00p 239.00p 11548
14/06/2022 240.00p 240.90p 236.00p 240.00p 17030
13/06/2022 241.00p 242.00p 240.00p 240.00p 37819
10/06/2022 244.00p 245.85p 242.88p 243.00p 84040
09/06/2022 244.00p 245.62p 242.87p 244.00p 29457
08/06/2022 244.00p 244.00p 242.27p 244.00p 14262
07/06/2022 244.00p 244.00p 242.85p 244.00p 4402
06/06/2022 244.00p 245.80p 238.00p 244.00p 8782
01/06/2022 244.00p 245.43p 244.00p 244.00p 1033
31/05/2022 244.00p 245.36p 242.84p 244.00p 14957
27/05/2022 242.00p 243.82p 242.00p 242.00p 3277
26/05/2022 242.00p 244.00p 242.00p 242.00p 1209
25/05/2022 242.00p 244.00p 240.84p 242.00p 26277
24/05/2022 242.00p 242.00p 240.56p 242.00p 4278
23/05/2022 241.00p 243.97p 241.00p 243.00p 12229
20/05/2022 241.00p 243.85p 241.00p 241.00p 2702
19/05/2022 241.00p 243.02p 239.26p 241.00p 14050
18/05/2022 243.00p 244.98p 240.33p 243.00p 24206
17/05/2022 243.00p 244.98p 241.86p 243.00p 22152
16/05/2022 242.00p 243.32p 241.67p 242.00p 2476
13/05/2022 240.00p 243.89p 238.66p 241.00p 30158
12/05/2022 240.00p 241.32p 238.04p 240.00p 72585
11/05/2022 247.00p 249.38p 244.00p 246.00p 13663
10/05/2022 247.00p 250.00p 246.04p 248.00p 90693
09/05/2022 251.00p 253.10p 248.36p 251.00p 21927
06/05/2022 258.00p 258.00p 254.00p 254.00p 11184
05/05/2022 258.00p 258.00p 256.00p 258.00p 42050
04/05/2022 257.00p 258.44p 254.01p 257.00p 55120
03/05/2022 257.00p 259.00p 254.00p 257.00p 17442
29/04/2022 258.00p 258.25p 257.00p 257.00p 3125
28/04/2022 257.00p 258.00p 254.01p 257.00p 15911
27/04/2022 259.00p 259.00p 256.01p 257.00p 23915
26/04/2022 261.00p 262.44p 258.00p 261.00p 43328
25/04/2022 262.00p 263.48p 258.00p 261.00p 10486
22/04/2022 265.00p 265.00p 262.00p 265.00p 27818
21/04/2022 267.00p 268.91p 264.00p 267.00p 23379
20/04/2022 267.00p 268.65p 264.00p 267.00p 37939
19/04/2022 267.00p 268.65p 262.00p 267.00p 24548
14/04/2022 270.00p 270.00p 266.00p 268.00p 13608
13/04/2022 268.00p 270.00p 267.00p 267.00p 11808
12/04/2022 266.00p 267.55p 266.00p 267.00p 37596
11/04/2022 266.00p 267.44p 265.00p 266.00p 104749
08/04/2022 266.00p 267.95p 265.00p 266.00p 101149
07/04/2022 266.00p 266.65p 264.49p 266.00p 51782
06/04/2022 266.00p 267.79p 264.96p 266.00p 48632
05/04/2022 265.00p 268.00p 263.32p 265.00p 76315
04/04/2022 263.00p 267.88p 263.00p 265.00p 181756
01/04/2022 263.00p 265.50p 260.06p 263.00p 144305
31/03/2022 263.00p 264.62p 260.00p 263.00p 56566
30/03/2022 263.00p 264.17p 260.10p 263.00p 15163
29/03/2022 258.00p 262.00p 258.00p 261.00p 47539
28/03/2022 258.00p 258.50p 256.00p 258.00p 33925
25/03/2022 258.00p 258.50p 256.04p 258.00p 65164
24/03/2022 258.00p 259.60p 256.04p 258.00p 11857
23/03/2022 258.00p 260.00p 255.69p 258.00p 42568
22/03/2022 257.00p 259.04p 252.00p 257.00p 62922
21/03/2022 257.00p 259.04p 254.06p 257.00p 31321
18/03/2022 256.00p 258.00p 256.00p 256.00p 9317
17/03/2022 255.00p 256.32p 252.68p 255.00p 19740
16/03/2022 251.00p 256.00p 250.45p 253.00p 24944
15/03/2022 249.00p 254.00p 248.67p 251.00p 28316
14/03/2022 249.00p 250.43p 249.00p 249.00p 39956
11/03/2022 249.00p 249.00p 248.00p 248.00p 8992
10/03/2022 248.00p 250.00p 248.00p 248.00p 12380
09/03/2022 245.00p 250.00p 245.00p 247.00p 22052
08/03/2022 245.00p 247.82p 245.00p 245.00p 104722
07/03/2022 248.00p 248.00p 240.00p 245.00p 54024
04/03/2022 259.00p 260.00p 252.00p 253.00p 19447
03/03/2022 259.00p 260.82p 256.06p 259.00p 8941
02/03/2022 259.00p 260.00p 256.06p 259.00p 18388
01/03/2022 259.00p 260.28p 256.00p 259.00p 21738
28/02/2022 259.00p 259.00p 257.34p 259.00p 22128
25/02/2022 261.00p 262.60p 256.00p 261.00p 43800
24/02/2022 261.00p 262.68p 258.00p 261.00p 27953
23/02/2022 265.00p 266.94p 265.00p 265.00p 4722
22/02/2022 266.00p 267.32p 264.00p 265.00p 24830
21/02/2022 267.00p 269.59p 264.00p 267.00p 26706
18/02/2022 267.00p 269.00p 267.00p 267.00p 4317
17/02/2022 267.00p 269.34p 264.00p 267.00p 19464
16/02/2022 267.00p 269.61p 264.00p 267.00p 69802
15/02/2022 268.00p 270.00p 264.84p 267.00p 26260
14/02/2022 271.00p 271.70p 266.50p 268.00p 67971
11/02/2022 272.00p 274.00p 272.00p 272.00p 9528
10/02/2022 273.00p 274.00p 270.76p 272.00p 24174
09/02/2022 273.00p 274.00p 271.04p 272.00p 6537
08/02/2022 271.00p 273.82p 269.14p 271.00p 115812
07/02/2022 271.00p 273.82p 269.14p 271.00p 28550
04/02/2022 271.00p 273.87p 271.00p 271.00p 16938
03/02/2022 271.00p 274.00p 271.00p 271.00p 13757
02/02/2022 271.00p 273.82p 268.88p 271.00p 8543
01/02/2022 270.00p 272.00p 268.58p 270.00p 8672
31/01/2022 270.00p 272.00p 268.56p 270.00p 39058
28/01/2022 270.00p 271.42p 270.00p 270.00p 6869
27/01/2022 269.00p 270.48p 269.00p 270.00p 13236
26/01/2022 271.00p 274.00p 271.00p 271.00p 33821
25/01/2022 273.00p 274.00p 269.06p 271.00p 11974
24/01/2022 281.00p 281.00p 276.04p 277.00p 10965
21/01/2022 281.00p 284.00p 281.00p 281.00p 4759
20/01/2022 281.00p 284.00p 278.00p 281.00p 88218
19/01/2022 281.00p 282.40p 278.06p 281.00p 34909
18/01/2022 286.00p 286.00p 280.06p 283.00p 32583
17/01/2022 288.00p 288.07p 286.02p 287.00p 27590
14/01/2022 291.00p 292.64p 289.00p 289.00p 16588
13/01/2022 291.00p 293.15p 289.02p 291.00p 11788
12/01/2022 291.00p 293.94p 289.02p 291.00p 18299
10/01/2022 292.00p 293.78p 292.00p 293.00p 18524
07/01/2022 295.00p 297.46p 293.00p 293.00p 42505
06/01/2022 297.00p 299.50p 292.00p 295.00p 12038
05/01/2022 297.00p 299.93p 296.84p 298.00p 13658
04/01/2022 297.00p 299.94p 297.00p 297.00p 32827
31/12/2021 292.00p 294.00p 290.32p 292.00p 6350
30/12/2021 291.00p 293.79p 288.00p 292.00p 16791
29/12/2021 290.00p 292.00p 290.00p 291.00p 12286
24/12/2021 289.00p 290.00p 288.12p 289.00p 3144
23/12/2021 289.00p 290.00p 288.21p 289.00p 7680
22/12/2021 289.00p 289.79p 289.00p 289.00p 22194
21/12/2021 289.00p 289.50p 288.96p 289.00p 6471
20/12/2021 289.00p 289.98p 288.16p 289.00p 16092
17/12/2021 293.00p 293.00p 292.80p 293.00p 9760
16/12/2021 295.00p 296.31p 292.17p 294.00p 4658
15/12/2021 295.00p 296.45p 292.49p 295.00p 13669
14/12/2021 297.00p 297.00p 294.00p 297.00p 6748
13/12/2021 297.00p 299.15p 294.48p 297.00p 21983
10/12/2021 297.00p 298.31p 294.48p 297.00p 10441
09/12/2021 297.00p 299.88p 297.00p 297.00p 106887
08/12/2021 296.00p 299.86p 294.36p 297.00p 71931
07/12/2021 295.00p 296.31p 292.03p 295.00p 31932
06/12/2021 294.00p 297.74p 292.50p 295.00p 150646
03/12/2021 294.00p 298.00p 292.97p 294.00p 79468
02/12/2021 295.00p 296.50p 295.00p 295.00p 2416
01/12/2021 294.00p 296.00p 294.00p 295.00p 14099
30/11/2021 295.00p 296.32p 293.77p 294.00p 5829
29/11/2021 297.00p 299.29p 295.77p 297.00p 32725
26/11/2021 297.00p 299.70p 294.96p 297.00p 28562
25/11/2021 297.00p 299.70p 294.30p 297.00p 7544
24/11/2021 297.00p 299.70p 296.40p 297.00p 24864
23/11/2021 297.00p 297.00p 295.69p 297.00p 25216
22/11/2021 297.00p 300.00p 297.00p 297.00p 9409
19/11/2021 297.00p 300.00p 295.64p 297.00p 25288
18/11/2021 297.00p 298.83p 295.68p 297.00p 6421
17/11/2021 296.00p 300.00p 295.27p 297.00p 24417
16/11/2021 296.00p 298.00p 295.12p 296.00p 26479
15/11/2021 296.00p 298.00p 295.12p 296.00p 9616
12/11/2021 295.00p 297.34p 295.00p 296.00p 16372
11/11/2021 295.00p 295.00p 292.89p 295.00p 6182
10/11/2021 295.00p 298.00p 293.68p 295.00p 20843
09/11/2021 295.00p 297.34p 293.65p 295.00p 17972
08/11/2021 295.00p 297.94p 293.65p 295.00p 117185
05/11/2021 293.00p 293.00p 291.65p 293.00p 10673
04/11/2021 294.00p 298.00p 292.00p 292.00p 2738
03/11/2021 291.00p 293.96p 291.00p 292.00p 13516
02/11/2021 291.00p 291.00p 289.65p 291.00p 12971
01/11/2021 289.00p 294.00p 287.59p 290.00p 57111
29/10/2021 289.00p 292.00p 286.78p 289.00p 4254
28/10/2021 289.00p 290.00p 286.07p 289.00p 23413
27/10/2021 289.00p 290.00p 288.00p 288.00p 1297
26/10/2021 285.00p 288.00p 283.14p 287.00p 35479
25/10/2021 285.00p 285.92p 282.76p 284.00p 12940
22/10/2021 285.00p 285.00p 283.69p 284.00p 18009
21/10/2021 284.00p 285.87p 282.73p 284.00p 7869
20/10/2021 284.00p 286.00p 282.72p 284.00p 7352
19/10/2021 284.00p 285.00p 282.38p 284.00p 30547
18/10/2021 284.00p 284.67p 282.64p 284.00p 30443
15/10/2021 284.00p 285.00p 282.24p 284.00p 12134
14/10/2021 284.00p 285.00p 278.00p 284.00p 15345
13/10/2021 284.00p 285.10p 283.50p 284.00p 18210
12/10/2021 284.00p 285.90p 282.24p 284.00p 16130
11/10/2021 284.00p 285.11p 282.24p 284.00p 26607
08/10/2021 284.00p 288.00p 284.00p 284.00p 72347
07/10/2021 285.00p 288.00p 282.38p 284.00p 37225
06/10/2021 285.00p 286.26p 282.36p 285.00p 30231
05/10/2021 288.00p 289.00p 285.00p 285.00p 105366
04/10/2021 291.00p 292.96p 288.24p 289.00p 41876
01/10/2021 291.00p 293.25p 288.00p 291.00p 19065
30/09/2021 295.00p 298.00p 293.08p 294.00p 24205
29/09/2021 295.00p 297.98p 295.00p 295.00p 6542
28/09/2021 295.00p 295.00p 293.48p 295.00p 23634
27/09/2021 295.00p 297.85p 295.00p 295.00p 15124
24/09/2021 295.00p 297.10p 293.20p 295.00p 20129
23/09/2021 295.00p 295.17p 293.62p 295.00p 21207
22/09/2021 295.00p 297.10p 292.66p 295.00p 33953
21/09/2021 295.00p 296.78p 293.61p 295.00p 23585
20/09/2021 295.00p 297.90p 293.61p 295.00p 37564
17/09/2021 295.00p 298.64p 295.00p 295.00p 119179
16/09/2021 294.00p 298.00p 293.62p 295.00p 11878
15/09/2021 294.00p 295.00p 293.08p 294.00p 4804
14/09/2021 294.00p 294.33p 292.71p 294.00p 62100
13/09/2021 294.00p 294.36p 292.91p 294.00p 26721
10/09/2021 294.00p 295.30p 290.50p 294.00p 27923

*Close Price adjusted for both dividends and splits