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
16/10/2013 126.50p 129.00p 126.50p 126.50p 5007
15/10/2013 126.00p 126.50p 124.00p 126.50p 8865
14/10/2013 126.00p 128.00p 126.00p 126.00p 6150
11/10/2013 126.50p 129.00p 126.50p 126.50p 340
10/10/2013 125.50p 126.50p 123.00p 126.50p 11481
09/10/2013 125.50p 127.89p 125.50p 125.50p 787
08/10/2013 125.50p 125.50p 123.00p 125.50p 41189
07/10/2013 125.50p 125.50p 123.25p 125.50p 23295
04/10/2013 125.50p 125.50p 123.00p 125.50p 14324
03/10/2013 124.50p 127.00p 124.50p 125.50p 4522
02/10/2013 124.50p 127.00p 124.50p 124.50p 861
01/10/2013 125.50p 127.00p 124.50p 124.50p 40361
30/09/2013 126.50p 126.50p 125.00p 126.00p 3338
27/09/2013 128.50p 130.00p 127.50p 127.50p 5219
26/09/2013 129.50p 129.50p 128.00p 129.00p 12994
25/09/2013 129.00p 130.90p 129.00p 129.50p 3001
24/09/2013 129.00p 130.90p 129.00p 129.00p 4669
23/09/2013 129.00p 130.90p 127.06p 129.00p 2358
20/09/2013 128.50p 130.90p 128.50p 129.00p 3402
19/09/2013 128.50p 128.50p 126.10p 128.50p 3689
18/09/2013 127.50p 131.00p 127.50p 128.50p 15664
17/09/2013 126.50p 129.00p 126.50p 126.50p 965
16/09/2013 124.00p 127.97p 123.00p 126.50p 38367
13/09/2013 124.00p 125.00p 123.10p 124.00p 2104
12/09/2013 123.50p 125.00p 121.00p 124.00p 25090
11/09/2013 123.00p 125.00p 123.00p 123.50p 4777
10/09/2013 123.00p 125.00p 122.00p 123.00p 20297
09/09/2013 123.00p 124.90p 121.00p 123.00p 5631
06/09/2013 123.00p 125.00p 123.00p 123.00p 6761
05/09/2013 123.00p 124.90p 123.00p 123.00p 1372
04/09/2013 121.00p 123.50p 121.00p 123.50p 6363
03/09/2013 121.50p 123.00p 121.00p 121.00p 80
02/09/2013 121.50p 121.50p 119.00p 121.50p 28988
30/08/2013 122.50p 122.50p 120.00p 121.50p 21282
29/08/2013 120.50p 124.00p 120.50p 122.50p 2834
28/08/2013 121.50p 122.50p 120.00p 120.50p 7474
27/08/2013 123.00p 123.00p 122.50p 122.50p 3284
23/08/2013 123.00p 123.90p 123.00p 123.00p 4019
22/08/2013 123.00p 123.00p 122.00p 123.00p 24975
21/08/2013 124.00p 124.00p 122.00p 123.50p 9954
20/08/2013 126.00p 126.00p 124.00p 125.00p 39510
19/08/2013 126.00p 126.00p 124.00p 126.00p 20060
16/08/2013 126.00p 126.00p 124.00p 126.00p 2305
15/08/2013 127.50p 127.50p 125.00p 126.00p 31056
14/08/2013 127.50p 130.00p 125.25p 127.50p 31405
13/08/2013 128.00p 128.70p 126.00p 127.50p 22806
12/08/2013 128.00p 130.00p 128.00p 128.00p 6572
09/08/2013 128.00p 129.90p 126.10p 128.00p 10288
08/08/2013 126.50p 128.00p 126.50p 128.00p 25163
07/08/2013 126.50p 127.74p 126.50p 126.50p 910
06/08/2013 126.50p 127.74p 126.50p 126.50p 4848
05/08/2013 126.50p 127.74p 126.50p 126.50p 1250
02/08/2013 126.50p 126.50p 124.00p 126.50p 30388
01/08/2013 126.50p 126.50p 124.00p 126.50p 27582
31/07/2013 126.00p 126.50p 124.00p 126.50p 6417
30/07/2013 126.00p 127.75p 126.00p 126.00p 380
29/07/2013 128.00p 128.00p 126.00p 126.00p 2816
26/07/2013 128.00p 130.00p 128.00p 128.00p 4376
25/07/2013 128.00p 128.00p 126.20p 128.00p 1928
24/07/2013 128.00p 129.66p 126.00p 128.00p 18282
23/07/2013 129.00p 129.00p 126.00p 128.00p 3892
22/07/2013 129.00p 130.50p 128.00p 129.00p 13000
19/07/2013 130.50p 130.50p 128.00p 130.50p 3438
18/07/2013 130.50p 130.50p 128.00p 130.50p 26105
17/07/2013 131.50p 132.80p 128.32p 130.50p 4024
16/07/2013 131.50p 135.00p 131.50p 131.50p 2794
15/07/2013 130.50p 131.50p 128.00p 131.50p 27289
12/07/2013 131.50p 132.67p 130.50p 130.50p 6023
11/07/2013 131.50p 131.50p 127.00p 131.50p 1679
10/07/2013 127.00p 128.00p 127.00p 127.00p 5786
09/07/2013 126.00p 128.00p 125.50p 127.00p 23789
08/07/2013 119.00p 125.50p 119.00p 125.50p 534
05/07/2013 119.50p 122.00p 119.50p 119.50p 4794
04/07/2013 117.00p 119.50p 116.00p 119.50p 5548
03/07/2013 117.00p 119.00p 117.00p 117.00p 19335
02/07/2013 115.00p 117.00p 114.00p 117.00p 41425
01/07/2013 114.50p 118.00p 114.50p 115.00p 2824
28/06/2013 114.50p 118.00p 112.11p 114.50p 6273
27/06/2013 114.50p 117.89p 114.50p 114.50p 1329
26/06/2013 114.50p 117.90p 114.50p 114.50p 3361
25/06/2013 114.50p 114.50p 112.00p 114.50p 17609
24/06/2013 115.50p 116.00p 112.00p 114.50p 6062
21/06/2013 115.50p 118.90p 115.50p 116.00p 51084
20/06/2013 115.50p 116.50p 112.15p 115.50p 0
19/06/2013 116.00p 116.50p 112.15p 116.50p 13621
18/06/2013 115.50p 117.50p 113.00p 116.00p 20828
17/06/2013 114.50p 117.90p 112.00p 115.50p 3215
14/06/2013 114.50p 117.90p 114.50p 114.50p 19597
13/06/2013 115.00p 116.50p 111.13p 114.50p 7281
12/06/2013 116.00p 118.00p 116.00p 116.50p 17317
11/06/2013 118.00p 118.00p 113.10p 116.50p 8034
10/06/2013 118.00p 120.89p 115.00p 118.00p 2359
07/06/2013 118.00p 120.49p 118.00p 118.00p 1200
06/06/2013 118.50p 121.49p 115.00p 118.50p 3971
05/06/2013 120.00p 121.64p 116.00p 118.50p 26271
04/06/2013 120.50p 123.50p 120.50p 121.00p 12423
03/06/2013 121.00p 123.48p 118.00p 120.50p 18844
31/05/2013 123.50p 126.00p 123.00p 123.00p 7787
30/05/2013 123.50p 124.00p 121.00p 123.50p 15643
29/05/2013 124.00p 127.00p 124.00p 124.00p 15546
28/05/2013 123.00p 125.60p 121.14p 124.00p 7679
24/05/2013 123.00p 123.00p 120.00p 123.00p 35832
23/05/2013 123.00p 123.00p 120.00p 123.00p 12781
22/05/2013 124.00p 126.00p 121.00p 126.00p 31718
21/05/2013 124.00p 124.00p 121.00p 124.00p 4100
20/05/2013 122.00p 124.00p 119.10p 124.00p 13841
17/05/2013 122.00p 122.00p 119.10p 122.00p 2408
16/05/2013 122.00p 122.00p 119.00p 122.00p 0
15/05/2013 122.00p 122.00p 119.00p 122.00p 2493
14/05/2013 122.00p 122.00p 119.00p 122.00p 33748
13/05/2013 121.00p 122.00p 118.00p 122.00p 21320
10/05/2013 122.00p 124.70p 122.00p 122.00p 3788
09/05/2013 122.00p 124.64p 119.00p 122.00p 49557
08/05/2013 122.00p 122.00p 119.00p 122.00p 17044
07/05/2013 121.00p 124.00p 121.00p 121.00p 2322
03/05/2013 121.00p 123.64p 118.00p 121.00p 3894
02/05/2013 121.00p 123.50p 121.00p 121.00p 976
01/05/2013 121.00p 121.00p 118.00p 121.00p 7187
30/04/2013 120.50p 123.00p 120.50p 121.00p 10946
29/04/2013 120.50p 123.00p 120.50p 120.50p 819
26/04/2013 120.00p 120.50p 118.20p 120.50p 476
25/04/2013 120.00p 123.00p 120.00p 120.00p 1949
24/04/2013 119.25p 122.90p 119.25p 120.00p 11819
23/04/2013 119.00p 121.64p 119.00p 119.25p 10131
22/04/2013 118.50p 121.64p 118.50p 119.00p 14854
19/04/2013 118.50p 121.00p 118.50p 118.50p 10258
18/04/2013 118.50p 120.75p 118.50p 118.50p 3264
17/04/2013 118.50p 121.00p 118.50p 118.50p 11041
16/04/2013 118.50p 118.50p 116.00p 118.50p 9299
15/04/2013 118.50p 118.50p 116.00p 118.50p 6433
12/04/2013 118.50p 118.50p 116.10p 118.50p 10814
11/04/2013 118.50p 120.90p 118.50p 118.50p 14099
10/04/2013 118.50p 118.50p 116.00p 118.50p 8417
09/04/2013 118.50p 120.64p 116.00p 118.50p 2241
08/04/2013 118.50p 118.50p 116.00p 118.50p 5977
05/04/2013 118.50p 120.50p 118.50p 118.50p 5745
04/04/2013 119.00p 120.64p 116.00p 118.50p 10317
03/04/2013 119.00p 121.90p 116.00p 119.00p 48390
02/04/2013 119.00p 121.90p 119.00p 119.00p 34593
28/03/2013 119.00p 121.90p 116.10p 119.00p 28532
27/03/2013 119.00p 121.90p 116.00p 119.00p 29022
26/03/2013 118.00p 121.00p 115.10p 118.00p 16785
25/03/2013 118.00p 120.90p 115.10p 118.00p 28926
22/03/2013 117.00p 118.00p 115.10p 118.00p 16285
21/03/2013 118.00p 121.00p 118.00p 118.00p 11499
20/03/2013 118.00p 121.00p 118.00p 118.00p 6292
19/03/2013 118.00p 120.90p 115.10p 118.00p 31324
18/03/2013 119.00p 120.90p 115.00p 118.00p 24254
15/03/2013 119.00p 119.00p 116.00p 119.00p 25310
14/03/2013 119.00p 119.00p 116.10p 119.00p 16931
13/03/2013 120.00p 121.90p 119.00p 119.00p 19024
12/03/2013 119.50p 120.00p 117.00p 120.00p 15701
11/03/2013 118.00p 121.90p 115.10p 119.50p 23686
08/03/2013 118.00p 118.00p 115.10p 118.00p 3267
07/03/2013 118.00p 118.00p 115.00p 118.00p 20746
06/03/2013 118.00p 118.00p 115.00p 118.00p 25859
05/03/2013 116.00p 118.70p 113.10p 118.00p 5041
04/03/2013 117.00p 119.70p 113.00p 116.00p 16097
01/03/2013 117.00p 120.00p 117.00p 117.00p 10757
28/02/2013 117.00p 120.00p 116.00p 117.00p 1063
27/02/2013 116.00p 118.90p 113.10p 116.00p 9599
26/02/2013 114.00p 116.00p 111.00p 116.00p 12418
25/02/2013 114.00p 117.90p 112.00p 115.00p 24829
22/02/2013 114.00p 115.00p 114.00p 114.00p 11727
21/02/2013 114.00p 114.00p 111.00p 114.00p 9923
20/02/2013 113.00p 116.90p 113.00p 114.00p 43565
19/02/2013 113.00p 116.00p 110.00p 113.00p 37666
18/02/2013 113.00p 113.00p 110.00p 113.00p 10741
15/02/2013 113.00p 113.00p 110.00p 113.00p 2543
14/02/2013 113.00p 115.80p 113.00p 113.00p 19270
13/02/2013 113.00p 115.80p 113.00p 113.00p 2260
12/02/2013 113.00p 116.00p 113.00p 113.00p 9128
11/02/2013 113.00p 115.90p 110.00p 113.00p 6542
08/02/2013 113.00p 115.90p 113.00p 113.00p 2236
07/02/2013 113.00p 113.00p 110.00p 113.00p 3226
06/02/2013 113.00p 113.00p 110.00p 113.00p 20244
05/02/2013 112.00p 116.00p 109.00p 113.00p 18589
04/02/2013 113.00p 113.00p 109.00p 112.00p 12515
01/02/2013 113.00p 115.90p 113.00p 113.00p 5250
31/01/2013 112.00p 113.00p 109.00p 113.00p 26587
30/01/2013 112.00p 115.00p 112.00p 112.00p 30407
29/01/2013 112.00p 112.00p 109.00p 112.00p 4714
28/01/2013 112.00p 115.00p 112.00p 112.00p 2631
25/01/2013 112.00p 114.90p 109.00p 112.00p 4480
24/01/2013 112.00p 115.00p 112.00p 112.00p 6434
23/01/2013 112.00p 115.00p 112.00p 112.00p 7938
22/01/2013 111.00p 113.90p 108.00p 112.00p 27467
21/01/2013 111.00p 111.00p 108.00p 111.00p 8142
18/01/2013 110.00p 113.00p 110.00p 111.50p 1590
17/01/2013 110.00p 112.90p 107.00p 110.00p 3998
16/01/2013 110.00p 113.00p 110.00p 110.00p 12060
15/01/2013 110.00p 110.00p 107.00p 110.00p 19164
14/01/2013 109.00p 110.00p 106.00p 110.00p 5411
11/01/2013 109.00p 109.00p 106.00p 109.00p 10822
10/01/2013 109.00p 109.00p 106.00p 109.00p 14141
09/01/2013 107.00p 111.90p 104.10p 109.00p 2042
08/01/2013 107.00p 110.00p 107.00p 107.00p 6799
07/01/2013 107.00p 109.90p 107.00p 107.00p 1542
04/01/2013 107.00p 109.90p 107.00p 107.00p 9506
03/01/2013 106.00p 108.90p 103.00p 107.00p 42177

*Close Price adjusted for both dividends and splits