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
19/05/2015 154.00p 156.00p 152.00p 154.00p 20975
18/05/2015 153.00p 155.00p 153.00p 153.50p 14939
15/05/2015 153.00p 154.27p 153.00p 153.00p 28557
14/05/2015 153.00p 154.27p 151.00p 153.00p 42726
13/05/2015 154.00p 155.28p 152.00p 153.00p 18141
12/05/2015 154.50p 154.50p 153.00p 154.00p 2504
11/05/2015 154.00p 156.00p 153.31p 154.50p 29647
08/05/2015 153.50p 154.46p 152.00p 154.00p 33553
07/05/2015 151.00p 152.00p 151.00p 151.00p 14240
06/05/2015 152.50p 152.50p 149.25p 151.00p 17215
05/05/2015 152.00p 154.00p 152.00p 152.50p 3462
01/05/2015 152.00p 154.50p 150.31p 152.00p 14048
30/04/2015 152.00p 154.00p 152.00p 152.00p 24414
29/04/2015 154.00p 154.00p 152.00p 152.00p 1956
28/04/2015 154.00p 156.00p 154.00p 154.00p 26961
27/04/2015 154.00p 156.00p 152.11p 154.00p 22316
24/04/2015 154.00p 156.50p 151.61p 154.00p 6527
23/04/2015 154.00p 156.50p 154.00p 154.00p 16387
22/04/2015 154.00p 156.50p 154.00p 154.00p 31797
21/04/2015 154.00p 156.40p 154.00p 154.00p 57622
20/04/2015 154.50p 156.50p 154.00p 154.00p 23983
17/04/2015 154.50p 156.50p 152.60p 154.50p 15062
16/04/2015 154.50p 157.00p 154.50p 154.50p 8028
15/04/2015 154.50p 156.50p 154.50p 154.50p 39436
14/04/2015 154.25p 154.50p 152.50p 154.50p 50890
13/04/2015 154.25p 156.00p 154.25p 154.25p 5154
10/04/2015 152.00p 155.00p 152.00p 153.25p 30142
09/04/2015 152.00p 154.50p 150.00p 152.00p 15564
08/04/2015 152.00p 154.00p 150.00p 152.00p 65172
07/04/2015 151.50p 153.00p 151.00p 152.00p 46679
02/04/2015 151.50p 153.00p 151.50p 151.50p 10199
01/04/2015 150.50p 153.00p 150.50p 151.50p 29774
31/03/2015 151.00p 153.00p 150.50p 150.50p 23522
30/03/2015 151.00p 153.00p 151.00p 151.00p 11655
27/03/2015 150.50p 153.00p 150.50p 150.50p 6796
26/03/2015 154.00p 154.00p 150.50p 150.50p 30641
25/03/2015 152.00p 156.00p 152.00p 154.00p 29841
24/03/2015 152.00p 152.00p 152.00p 152.00p 0
23/03/2015 151.37p 154.00p 151.37p 152.00p 76803
20/03/2015 150.63p 151.52p 150.63p 151.37p 3660
19/03/2015 150.75p 150.75p 149.60p 150.63p 540
18/03/2015 150.00p 150.75p 150.00p 150.75p 0
17/03/2015 150.00p 150.00p 149.65p 150.00p 60600
16/03/2015 148.25p 150.50p 148.25p 149.50p 38114
13/03/2015 148.25p 150.50p 148.25p 148.25p 20772
12/03/2015 148.25p 151.00p 148.25p 148.25p 2301
11/03/2015 149.25p 151.00p 148.25p 148.25p 6735
10/03/2015 149.25p 151.00p 149.25p 149.25p 11206
09/03/2015 149.25p 150.40p 149.25p 149.25p 1333
06/03/2015 149.25p 150.50p 148.50p 149.25p 24999
05/03/2015 149.25p 151.50p 148.37p 149.25p 10475
04/03/2015 149.50p 150.50p 149.25p 149.25p 19208
03/03/2015 149.50p 151.00p 149.50p 149.50p 11663
02/03/2015 149.50p 151.00p 149.50p 149.50p 4351
27/02/2015 149.50p 151.00p 149.50p 149.50p 6902
26/02/2015 149.50p 151.00p 149.50p 149.50p 2650
25/02/2015 149.75p 151.00p 149.50p 149.50p 578
24/02/2015 148.00p 148.50p 148.00p 148.25p 26093
23/02/2015 148.00p 148.34p 147.81p 148.00p 19968
20/02/2015 147.75p 148.50p 147.75p 148.00p 3397
19/02/2015 148.00p 148.50p 147.30p 147.75p 27408
18/02/2015 148.00p 149.00p 148.00p 148.00p 21917
17/02/2015 147.00p 147.50p 147.00p 147.50p 0
16/02/2015 147.00p 148.00p 147.00p 147.00p 3631
13/02/2015 146.00p 149.00p 146.00p 147.00p 1200
12/02/2015 146.00p 147.50p 146.00p 146.00p 989
11/02/2015 146.50p 147.00p 146.00p 146.00p 12036
10/02/2015 146.75p 147.50p 146.25p 146.50p 7274
09/02/2015 147.00p 147.50p 146.30p 146.75p 16163
06/02/2015 147.00p 148.00p 147.00p 147.00p 22500
05/02/2015 144.00p 147.00p 144.00p 147.00p 3376
04/02/2015 144.00p 147.00p 144.00p 144.00p 3018
03/02/2015 143.50p 146.00p 141.11p 144.00p 29522
02/02/2015 143.50p 146.00p 143.50p 143.50p 17447
30/01/2015 143.50p 143.50p 141.00p 143.50p 2763
29/01/2015 143.50p 146.00p 141.11p 143.50p 3902
28/01/2015 143.50p 146.00p 141.00p 143.50p 30426
27/01/2015 144.50p 144.50p 141.00p 143.50p 17089
26/01/2015 144.50p 144.50p 143.00p 144.50p 29896
23/01/2015 143.50p 146.00p 143.11p 144.50p 2803
22/01/2015 142.50p 143.99p 141.00p 143.50p 8942
21/01/2015 142.50p 144.00p 141.11p 142.50p 8639
20/01/2015 141.50p 144.00p 139.26p 142.50p 7698
19/01/2015 141.50p 141.50p 139.00p 141.50p 8464
16/01/2015 141.50p 144.00p 141.50p 141.50p 1332
15/01/2015 141.50p 144.00p 141.50p 141.50p 10867
14/01/2015 141.50p 141.50p 139.00p 141.50p 8192
13/01/2015 142.00p 142.00p 140.00p 141.50p 10721
12/01/2015 141.50p 144.00p 140.00p 142.00p 16898
09/01/2015 140.50p 143.00p 140.50p 141.50p 5562
08/01/2015 140.50p 140.50p 138.00p 140.50p 29200
07/01/2015 140.50p 140.50p 138.00p 140.50p 17212
06/01/2015 140.50p 142.89p 138.00p 140.50p 30856
05/01/2015 141.00p 143.00p 139.11p 140.50p 12621
02/01/2015 141.00p 142.97p 139.00p 141.00p 8562
31/12/2014 140.50p 142.00p 140.50p 140.50p 22734
30/12/2014 140.50p 141.97p 139.00p 140.50p 9212
29/12/2014 140.50p 142.00p 140.50p 140.50p 3131
24/12/2014 140.50p 142.00p 139.11p 140.50p 5443
23/12/2014 140.50p 142.00p 140.50p 140.50p 1977
22/12/2014 140.00p 140.00p 138.10p 140.00p 12333
19/12/2014 140.00p 140.00p 138.00p 139.50p 18389
18/12/2014 138.50p 141.00p 138.50p 138.50p 4235
17/12/2014 138.50p 141.00p 136.11p 138.50p 11150
16/12/2014 139.50p 139.50p 137.00p 138.50p 19462
15/12/2014 139.50p 142.00p 139.50p 139.50p 15892
12/12/2014 140.00p 142.00p 140.00p 140.00p 25061
11/12/2014 140.50p 142.97p 138.00p 140.50p 8306
10/12/2014 140.50p 141.50p 140.00p 141.50p 23970
09/12/2014 140.50p 143.00p 140.50p 140.50p 3744
08/12/2014 140.50p 140.50p 138.00p 140.50p 7281
05/12/2014 140.50p 140.50p 138.00p 140.50p 17460
04/12/2014 140.50p 143.00p 138.74p 140.50p 16755
03/12/2014 140.50p 143.00p 140.50p 140.50p 550
02/12/2014 140.50p 142.97p 138.00p 140.50p 21283
01/12/2014 140.50p 140.50p 138.00p 140.50p 12503
28/11/2014 140.50p 142.97p 138.00p 140.50p 3988
27/11/2014 140.50p 140.50p 138.00p 140.50p 2266
26/11/2014 140.50p 140.50p 138.00p 140.50p 16746
25/11/2014 140.50p 140.50p 138.00p 140.50p 6366
24/11/2014 140.50p 143.00p 138.74p 140.50p 16891
21/11/2014 140.50p 142.97p 138.00p 140.50p 11250
20/11/2014 140.50p 140.50p 138.50p 140.50p 6530
19/11/2014 140.00p 142.00p 140.00p 140.50p 5409
18/11/2014 139.50p 140.00p 138.00p 140.00p 6847
17/11/2014 139.50p 142.00p 139.50p 139.50p 6898
14/11/2014 137.00p 141.97p 137.00p 139.50p 60119
13/11/2014 139.50p 142.00p 139.50p 139.50p 3460
12/11/2014 139.50p 139.50p 137.50p 139.50p 16252
11/11/2014 138.00p 141.00p 138.00p 139.50p 12208
10/11/2014 137.50p 140.00p 137.50p 137.50p 3558
07/11/2014 136.50p 140.00p 136.50p 137.50p 867
06/11/2014 135.50p 138.00p 133.68p 136.50p 3312
05/11/2014 134.50p 137.97p 134.50p 135.50p 4746
04/11/2014 133.00p 135.00p 133.00p 133.50p 2185
03/11/2014 133.00p 134.86p 131.00p 133.00p 6332
31/10/2014 133.00p 135.00p 133.00p 133.00p 1330
30/10/2014 132.50p 135.00p 132.50p 132.50p 5669
29/10/2014 132.50p 135.00p 132.50p 132.50p 4181
28/10/2014 131.50p 134.39p 131.50p 132.50p 16029
27/10/2014 131.50p 134.00p 131.50p 131.50p 9666
24/10/2014 132.00p 134.00p 130.29p 132.00p 9714
23/10/2014 132.00p 134.00p 132.00p 132.00p 1470
22/10/2014 132.00p 132.00p 130.00p 132.00p 12888
21/10/2014 132.00p 134.00p 132.00p 132.00p 22461
20/10/2014 132.00p 134.00p 132.00p 132.00p 655
17/10/2014 131.50p 134.00p 131.50p 131.50p 26337
16/10/2014 132.50p 134.45p 131.50p 131.50p 14022
15/10/2014 136.50p 136.50p 130.29p 132.50p 18157
14/10/2014 136.50p 139.00p 134.00p 136.50p 4383
13/10/2014 137.00p 137.00p 134.00p 136.50p 11564
10/10/2014 138.50p 138.50p 136.00p 137.50p 11020
09/10/2014 138.50p 141.00p 136.00p 138.50p 4657
08/10/2014 139.50p 141.50p 138.50p 138.50p 21737
07/10/2014 139.50p 139.50p 137.00p 139.50p 21810
06/10/2014 139.50p 142.00p 139.50p 139.50p 17282
03/10/2014 139.50p 142.00p 139.50p 139.50p 6627
02/10/2014 139.50p 142.00p 139.50p 139.50p 14181
01/10/2014 139.50p 142.00p 139.50p 139.50p 2351
30/09/2014 139.50p 142.00p 139.50p 139.50p 6992
29/09/2014 139.50p 142.00p 139.50p 139.50p 3776
26/09/2014 139.50p 142.00p 139.50p 139.50p 25280
25/09/2014 139.50p 141.50p 139.50p 139.50p 4906
24/09/2014 139.50p 141.50p 139.50p 139.50p 3737
23/09/2014 139.50p 141.50p 139.50p 139.50p 23117
22/09/2014 139.50p 141.50p 139.50p 139.50p 6698
19/09/2014 139.50p 141.49p 137.00p 139.50p 17993
18/09/2014 139.50p 141.50p 139.50p 139.50p 360
17/09/2014 139.50p 142.00p 139.50p 139.50p 17744
16/09/2014 139.50p 142.00p 139.50p 139.50p 3867
15/09/2014 139.50p 141.50p 137.00p 139.50p 21854
12/09/2014 139.50p 142.00p 139.50p 139.50p 22590
11/09/2014 139.50p 139.50p 137.00p 139.50p 10474
10/09/2014 139.50p 139.50p 137.00p 139.50p 34182
09/09/2014 139.50p 141.99p 137.00p 139.50p 50661
08/09/2014 139.50p 141.67p 139.50p 139.50p 8672
05/09/2014 139.00p 139.50p 137.00p 139.50p 8287
04/09/2014 138.50p 139.00p 136.00p 139.00p 4557
03/09/2014 138.50p 141.00p 136.29p 138.50p 5462
02/09/2014 137.50p 138.00p 135.00p 138.00p 12633
01/09/2014 137.50p 137.50p 135.00p 137.50p 14834
29/08/2014 137.50p 137.50p 135.00p 137.50p 4269
28/08/2014 137.50p 140.00p 135.29p 137.50p 14511
27/08/2014 137.50p 137.50p 135.00p 137.50p 31647
26/08/2014 136.50p 138.69p 134.00p 137.50p 43982
22/08/2014 136.50p 137.00p 136.50p 136.50p 2494
21/08/2014 134.50p 137.00p 134.27p 136.50p 10034
20/08/2014 135.00p 136.69p 133.00p 134.50p 9901
19/08/2014 135.00p 137.00p 135.00p 135.00p 6583
18/08/2014 135.00p 135.00p 133.00p 135.00p 40180
15/08/2014 135.00p 137.00p 135.00p 135.00p 1781
14/08/2014 135.00p 135.00p 133.00p 135.00p 10953
13/08/2014 134.50p 137.00p 134.50p 135.00p 4004
12/08/2014 134.50p 137.00p 134.50p 134.50p 9865
11/08/2014 134.50p 137.00p 134.50p 134.50p 22234
08/08/2014 134.50p 137.00p 132.29p 134.50p 22997
07/08/2014 135.50p 135.50p 133.00p 135.00p 11395
06/08/2014 135.50p 138.00p 135.50p 135.50p 2159
05/08/2014 135.50p 138.00p 133.29p 135.50p 3049
04/08/2014 135.50p 138.00p 135.50p 135.50p 23484

*Close Price adjusted for both dividends and splits