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
01/08/2014 135.50p 138.00p 135.50p 135.50p 0
31/07/2014 135.50p 138.00p 135.50p 135.50p 3661
30/07/2014 136.50p 138.00p 135.50p 135.50p 179
29/07/2014 136.50p 136.50p 135.00p 136.50p 4107
28/07/2014 136.50p 138.00p 135.28p 136.50p 13245
25/07/2014 136.50p 138.00p 136.50p 136.50p 4317
24/07/2014 136.50p 138.00p 136.50p 136.50p 8381
23/07/2014 136.50p 137.75p 136.50p 136.50p 9549
22/07/2014 136.50p 136.50p 135.00p 136.50p 24150
21/07/2014 136.50p 138.00p 136.50p 136.50p 10408
18/07/2014 137.50p 137.50p 135.00p 136.50p 27031
17/07/2014 137.50p 140.00p 137.50p 137.50p 7686
16/07/2014 137.50p 137.50p 135.00p 137.50p 28632
15/07/2014 137.50p 140.00p 135.28p 137.50p 15004
14/07/2014 137.50p 140.00p 135.28p 137.50p 27136
11/07/2014 137.50p 137.50p 135.00p 137.50p 10098
10/07/2014 137.50p 140.00p 137.50p 137.50p 26602
09/07/2014 137.50p 139.74p 137.50p 137.50p 13
08/07/2014 137.50p 140.00p 137.50p 137.50p 8887
07/07/2014 137.50p 140.00p 137.50p 137.50p 12273
04/07/2014 137.50p 140.00p 137.50p 137.50p 13468
03/07/2014 137.50p 140.00p 137.50p 137.50p 1486
02/07/2014 136.75p 137.50p 133.50p 137.50p 35356
01/07/2014 136.75p 136.75p 134.50p 136.75p 27508
30/06/2014 136.75p 139.00p 136.75p 136.75p 7382
27/06/2014 136.75p 139.00p 136.75p 136.75p 2341
26/06/2014 137.50p 139.00p 134.78p 136.75p 32801
25/06/2014 138.00p 140.00p 137.50p 137.50p 3184
24/06/2014 138.00p 140.00p 138.00p 138.00p 3067
23/06/2014 139.00p 140.00p 137.28p 138.00p 13211
20/06/2014 139.00p 139.00p 137.00p 139.00p 2960
19/06/2014 139.00p 141.00p 139.00p 139.00p 7417
18/06/2014 139.00p 141.00p 139.00p 139.00p 14390
17/06/2014 139.00p 139.00p 137.00p 139.00p 12685
16/06/2014 139.25p 141.00p 139.00p 139.00p 838
13/06/2014 139.25p 141.50p 139.25p 139.25p 3807
12/06/2014 139.50p 139.50p 137.00p 139.25p 21375
11/06/2014 140.00p 142.00p 139.50p 139.50p 1843
10/06/2014 140.00p 142.00p 140.00p 140.00p 22284
09/06/2014 139.00p 142.00p 138.28p 140.00p 666
06/06/2014 136.50p 139.00p 136.50p 139.00p 4307
05/06/2014 136.50p 138.00p 136.50p 136.50p 12627
04/06/2014 136.00p 138.00p 136.00p 136.50p 4642
03/06/2014 136.00p 138.00p 136.00p 136.00p 1141
02/06/2014 136.00p 136.00p 134.00p 136.00p 3546
30/05/2014 136.00p 138.00p 136.00p 136.00p 3914
29/05/2014 136.00p 138.00p 134.28p 136.00p 8650
28/05/2014 135.50p 138.00p 135.50p 136.00p 19603
27/05/2014 135.50p 138.00p 135.50p 135.50p 6432
23/05/2014 135.50p 135.50p 133.00p 135.50p 17981
22/05/2014 135.50p 138.00p 135.50p 135.50p 6487
21/05/2014 135.50p 138.00p 135.50p 135.50p 9286
20/05/2014 135.50p 138.00p 135.00p 135.50p 13661
19/05/2014 135.50p 137.00p 135.00p 135.00p 9843
16/05/2014 135.50p 137.00p 135.50p 135.50p 2583
15/05/2014 135.50p 137.00p 135.50p 135.50p 37540
14/05/2014 135.50p 137.00p 135.50p 135.50p 24923
13/05/2014 135.50p 137.00p 135.00p 135.50p 6099
12/05/2014 135.00p 135.00p 133.00p 135.00p 30890
09/05/2014 135.00p 136.86p 133.00p 135.00p 19457
08/05/2014 135.00p 137.00p 135.00p 135.00p 8476
07/05/2014 135.50p 136.86p 133.00p 135.00p 15656
06/05/2014 135.00p 137.00p 133.28p 135.00p 30339
02/05/2014 136.50p 137.00p 135.00p 135.00p 23809
01/05/2014 136.00p 137.00p 136.00p 136.00p 17485
30/04/2014 136.00p 137.00p 136.00p 136.00p 1981
29/04/2014 135.25p 136.80p 135.25p 136.00p 8667
28/04/2014 136.50p 138.00p 135.75p 135.75p 7796
25/04/2014 136.50p 138.00p 136.50p 136.50p 13131
24/04/2014 136.50p 138.00p 136.50p 136.50p 12629
23/04/2014 136.50p 137.86p 135.00p 136.50p 18530
22/04/2014 136.00p 138.00p 135.27p 136.50p 26964
17/04/2014 136.00p 137.00p 136.00p 136.00p 20228
16/04/2014 136.00p 136.00p 135.00p 136.00p 27357
15/04/2014 136.75p 138.50p 136.00p 136.00p 28825
14/04/2014 136.75p 138.50p 136.75p 136.75p 19179
11/04/2014 136.75p 138.36p 135.00p 136.75p 13451
10/04/2014 137.00p 139.00p 137.00p 137.00p 15360
09/04/2014 137.50p 140.00p 137.00p 137.00p 31577
08/04/2014 139.50p 142.00p 137.50p 137.50p 21908
07/04/2014 139.50p 142.00p 137.00p 139.50p 56866
04/04/2014 139.50p 142.00p 139.50p 139.50p 26709
03/04/2014 139.75p 142.00p 137.78p 139.50p 23775
02/04/2014 139.75p 142.00p 139.75p 139.75p 33911
01/04/2014 141.25p 142.00p 139.75p 139.75p 36233
31/03/2014 140.50p 142.00p 140.50p 141.25p 24287
28/03/2014 140.50p 140.86p 140.00p 140.50p 11944
27/03/2014 140.50p 140.50p 140.00p 140.50p 23388
26/03/2014 139.50p 141.00p 139.50p 140.50p 35063
25/03/2014 138.50p 141.00p 138.10p 139.50p 21185
24/03/2014 139.00p 141.00p 138.50p 138.50p 29504
21/03/2014 139.00p 139.00p 137.00p 139.00p 18279
20/03/2014 140.50p 142.00p 137.10p 139.50p 33952
19/03/2014 140.75p 143.00p 140.50p 140.50p 11082
18/03/2014 139.50p 142.00p 139.50p 140.75p 45586
17/03/2014 139.50p 142.00p 139.50p 139.50p 21501
14/03/2014 139.50p 141.86p 137.00p 139.50p 7787
13/03/2014 139.50p 142.00p 137.10p 139.50p 9417
12/03/2014 141.00p 142.00p 139.50p 139.50p 8676
11/03/2014 141.00p 141.00p 140.00p 141.00p 43433
10/03/2014 140.50p 143.00p 140.00p 140.00p 14915
07/03/2014 142.25p 143.00p 140.50p 140.50p 14719
06/03/2014 140.50p 143.00p 140.50p 142.25p 36817
05/03/2014 140.50p 142.00p 140.50p 140.50p 15641
04/03/2014 139.50p 140.50p 139.00p 140.50p 21228
03/03/2014 139.50p 142.00p 139.50p 139.50p 40092
28/02/2014 140.50p 142.00p 139.75p 139.75p 29691
27/02/2014 143.00p 143.64p 140.00p 140.50p 41234
26/02/2014 143.00p 144.00p 143.00p 143.00p 19584
25/02/2014 143.00p 144.00p 143.00p 143.00p 40154
24/02/2014 143.50p 145.00p 142.10p 143.00p 45563
21/02/2014 143.50p 145.00p 143.50p 143.50p 16154
20/02/2014 143.50p 145.00p 143.50p 143.50p 7783
19/02/2014 142.00p 145.00p 142.00p 143.50p 57553
18/02/2014 140.00p 142.00p 140.00p 142.00p 13642
17/02/2014 140.00p 142.00p 140.00p 140.00p 20617
14/02/2014 140.50p 142.00p 140.00p 140.00p 20532
13/02/2014 140.50p 142.00p 140.50p 140.50p 6740
12/02/2014 140.50p 142.00p 140.50p 140.50p 83892
11/02/2014 140.50p 142.00p 138.50p 140.50p 23800
10/02/2014 137.50p 140.00p 137.50p 138.50p 56856
07/02/2014 137.00p 139.00p 137.00p 137.00p 12710
06/02/2014 137.00p 139.00p 137.00p 137.00p 36356
05/02/2014 137.00p 139.00p 137.00p 137.00p 32177
04/02/2014 140.50p 140.50p 137.00p 137.00p 76892
03/02/2014 140.00p 143.00p 138.10p 140.50p 108341
31/01/2014 140.00p 142.00p 138.10p 140.00p 36210
30/01/2014 136.50p 139.50p 134.50p 139.50p 35721
29/01/2014 135.50p 138.00p 134.50p 136.00p 57890
28/01/2014 134.50p 136.00p 134.50p 134.50p 7584
27/01/2014 135.00p 135.00p 132.00p 134.50p 8441
24/01/2014 136.00p 136.97p 134.00p 135.50p 111702
23/01/2014 136.00p 136.00p 134.00p 136.00p 4130
22/01/2014 136.00p 138.00p 136.00p 136.00p 222
21/01/2014 135.75p 138.00p 135.75p 136.00p 22363
20/01/2014 136.25p 136.25p 133.50p 135.75p 9102
17/01/2014 134.75p 136.25p 133.00p 136.25p 24243
16/01/2014 134.75p 137.00p 134.75p 134.75p 9243
15/01/2014 134.75p 137.00p 134.75p 134.75p 4238
14/01/2014 134.75p 135.50p 132.78p 134.75p 14064
13/01/2014 135.50p 138.00p 135.50p 135.50p 27261
10/01/2014 135.50p 135.50p 133.28p 135.50p 61117
09/01/2014 135.50p 138.00p 133.25p 135.50p 49374
08/01/2014 135.50p 138.00p 135.50p 135.50p 1571
07/01/2014 134.50p 136.00p 134.50p 135.50p 21952
06/01/2014 134.50p 136.00p 133.28p 134.50p 43330
03/01/2014 134.50p 136.00p 133.00p 134.50p 42594
02/01/2014 134.50p 136.00p 134.50p 134.50p 5440
31/12/2013 134.00p 136.00p 134.00p 134.50p 23625
30/12/2013 133.50p 136.00p 133.50p 134.00p 18710
27/12/2013 133.50p 136.00p 133.50p 133.50p 6756
24/12/2013 130.00p 133.50p 130.00p 133.50p 5869
23/12/2013 130.00p 132.00p 128.00p 130.00p 6035
20/12/2013 130.00p 132.00p 130.00p 130.00p 16642
19/12/2013 130.00p 132.00p 130.00p 130.00p 10920
18/12/2013 130.50p 130.50p 126.00p 130.00p 17474
17/12/2013 131.00p 131.00p 130.00p 130.50p 11021
16/12/2013 131.00p 132.00p 131.00p 131.00p 17411
13/12/2013 131.50p 133.00p 131.50p 131.50p 10574
12/12/2013 132.50p 132.50p 130.00p 131.50p 4729
11/12/2013 132.50p 132.50p 130.00p 132.50p 2731
10/12/2013 132.50p 132.50p 130.00p 132.50p 61420
09/12/2013 132.00p 134.89p 130.00p 132.50p 10075
06/12/2013 132.00p 132.00p 130.00p 132.00p 60792
05/12/2013 132.00p 132.00p 130.00p 132.00p 1224
04/12/2013 132.00p 133.89p 130.00p 132.00p 2688
03/12/2013 132.00p 134.00p 132.00p 132.00p 3643
02/12/2013 132.50p 135.00p 132.00p 132.00p 64511
29/11/2013 132.50p 135.00p 132.50p 132.50p 2386
28/11/2013 132.50p 132.50p 130.00p 132.50p 1533
27/11/2013 132.50p 135.00p 132.50p 132.50p 12620
26/11/2013 132.50p 135.00p 132.50p 132.50p 3115
25/11/2013 132.50p 132.50p 130.00p 132.50p 20152
22/11/2013 132.50p 135.00p 130.00p 132.50p 13366
21/11/2013 132.50p 132.50p 130.00p 132.50p 22278
20/11/2013 132.50p 135.00p 132.50p 132.50p 10367
19/11/2013 132.50p 135.00p 132.50p 132.50p 2809
18/11/2013 132.50p 132.50p 130.00p 132.50p 2239
15/11/2013 132.50p 135.00p 132.50p 132.50p 9252
14/11/2013 132.50p 135.00p 130.00p 132.50p 3357
13/11/2013 132.50p 135.00p 132.50p 132.50p 1874
12/11/2013 132.50p 135.00p 132.50p 132.50p 5622
11/11/2013 132.50p 135.00p 130.00p 132.50p 812
08/11/2013 132.50p 134.79p 130.00p 132.50p 29111
07/11/2013 132.50p 134.75p 132.50p 132.50p 2537
06/11/2013 132.50p 135.00p 130.28p 132.50p 7629
05/11/2013 132.00p 133.79p 132.00p 132.50p 2934
04/11/2013 131.50p 133.80p 130.27p 132.00p 18896
01/11/2013 131.50p 133.90p 129.00p 131.50p 0
31/10/2013 131.50p 133.90p 129.00p 131.50p 18995
30/10/2013 131.50p 133.90p 129.00p 131.50p 10868
29/10/2013 130.50p 134.00p 130.50p 131.50p 6332
28/10/2013 131.50p 133.00p 130.50p 130.50p 7472
25/10/2013 131.50p 131.50p 130.00p 131.50p 31854
24/10/2013 130.00p 131.50p 128.27p 131.50p 50235
23/10/2013 130.00p 131.89p 128.00p 130.00p 2015
22/10/2013 130.00p 132.00p 128.50p 130.00p 7312
21/10/2013 126.50p 129.50p 126.50p 128.50p 574
18/10/2013 126.50p 128.90p 126.50p 126.50p 2867
17/10/2013 126.50p 129.00p 126.50p 126.50p 2427

*Close Price adjusted for both dividends and splits