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
15/03/2012 102.00p 104.89p 99.01p 102.00p 9584
14/03/2012 99.00p 102.00p 96.01p 102.00p 9450
13/03/2012 99.00p 102.00p 99.00p 99.00p 5037
12/03/2012 99.00p 101.89p 97.00p 99.00p 585
09/03/2012 99.00p 99.00p 96.01p 99.00p 4188
08/03/2012 99.00p 101.00p 96.01p 99.00p 12582
07/03/2012 97.00p 99.89p 94.01p 98.00p 2401
06/03/2012 99.00p 100.89p 97.00p 97.00p 20402
05/03/2012 101.00p 103.89p 97.00p 99.00p 3132
02/03/2012 101.00p 103.89p 101.00p 101.00p 3477
01/03/2012 100.00p 102.89p 97.00p 101.00p 40874
29/02/2012 100.00p 102.89p 97.01p 100.00p 2477
28/02/2012 100.00p 102.89p 100.00p 100.00p 1230
27/02/2012 101.00p 102.89p 98.00p 100.00p 32450
24/02/2012 101.00p 103.89p 98.01p 101.00p 1669
23/02/2012 99.00p 101.89p 99.00p 101.00p 1461
22/02/2012 99.00p 101.89p 99.00p 99.00p 5675
21/02/2012 100.00p 101.89p 96.50p 99.00p 9959
20/02/2012 99.00p 100.00p 96.01p 100.00p 10169
17/02/2012 99.00p 101.99p 96.01p 99.00p 3440
16/02/2012 99.00p 101.99p 99.00p 99.00p 7351
15/02/2012 99.00p 101.99p 96.01p 99.00p 8569
14/02/2012 99.00p 101.99p 96.01p 99.00p 8061
13/02/2012 99.00p 101.99p 96.00p 99.00p 30740
10/02/2012 99.00p 101.99p 99.00p 99.00p 10338
09/02/2012 99.00p 101.99p 96.01p 99.00p 4823
08/02/2012 99.00p 99.00p 96.01p 99.00p 1968
07/02/2012 98.00p 100.99p 95.01p 99.00p 5866
06/02/2012 98.00p 98.00p 96.00p 98.00p 1165
03/02/2012 97.00p 99.99p 97.00p 98.00p 1969
02/02/2012 95.00p 97.99p 95.00p 97.00p 2990
01/02/2012 95.00p 97.99p 92.01p 95.00p 1476
31/01/2012 95.00p 97.99p 92.00p 95.00p 18024
30/01/2012 96.00p 96.00p 92.00p 95.00p 1464
27/01/2012 94.50p 97.99p 93.01p 95.50p 4099
26/01/2012 94.50p 97.49p 94.50p 94.50p 500
25/01/2012 94.50p 97.49p 91.51p 94.50p 2219
24/01/2012 94.50p 97.39p 91.61p 94.50p 15576
23/01/2012 94.50p 97.00p 94.50p 94.50p 8757
20/01/2012 94.50p 97.39p 91.61p 94.50p 8274
19/01/2012 94.50p 97.39p 94.50p 94.50p 77
18/01/2012 94.50p 97.39p 91.61p 94.50p 1078
17/01/2012 94.50p 97.39p 91.61p 94.50p 10348
16/01/2012 93.00p 94.50p 90.00p 94.50p 63088
13/01/2012 92.50p 95.39p 89.61p 93.00p 6642
12/01/2012 91.75p 95.39p 91.75p 92.50p 938
11/01/2012 89.00p 91.89p 89.00p 91.75p 1083
10/01/2012 89.00p 91.89p 86.01p 89.00p 9750
09/01/2012 89.00p 92.00p 89.00p 89.00p 6093
06/01/2012 89.00p 91.89p 89.00p 89.00p 3962
05/01/2012 89.00p 91.89p 86.00p 89.00p 59965
04/01/2012 89.00p 91.89p 89.00p 89.00p 5573
03/01/2012 89.00p 91.89p 86.00p 89.00p 23270
30/12/2011 89.00p 91.89p 89.00p 89.00p 507
29/12/2011 89.00p 91.89p 89.00p 89.00p 667
28/12/2011 90.00p 90.00p 87.00p 89.00p 33859
23/12/2011 90.00p 92.89p 90.00p 90.00p 771
22/12/2011 90.00p 92.89p 87.01p 90.00p 9021
21/12/2011 90.00p 92.89p 90.00p 90.00p 400
20/12/2011 90.00p 92.89p 90.00p 90.00p 53
19/12/2011 90.00p 90.00p 87.01p 90.00p 7272
16/12/2011 92.00p 94.89p 90.00p 90.00p 1335
15/12/2011 92.00p 94.89p 89.01p 92.00p 6610
14/12/2011 92.00p 92.00p 89.00p 92.00p 13491
13/12/2011 91.00p 92.00p 88.01p 92.00p 2277
12/12/2011 91.00p 96.89p 91.00p 91.00p 0
09/12/2011 93.00p 96.89p 93.00p 93.00p 1504
08/12/2011 93.00p 95.89p 90.01p 93.00p 0
07/12/2011 93.00p 95.89p 90.01p 93.00p 2263
06/12/2011 93.00p 95.89p 90.01p 93.00p 11304
05/12/2011 93.00p 95.89p 90.01p 93.00p 1381
02/12/2011 93.00p 95.89p 93.00p 93.00p 1580
01/12/2011 93.00p 95.89p 93.00p 93.00p 14564
30/11/2011 93.00p 94.89p 92.00p 92.00p 1377
29/11/2011 93.00p 95.89p 93.00p 93.00p 1346
28/11/2011 93.00p 93.00p 90.00p 93.00p 37881
25/11/2011 93.00p 95.89p 90.01p 93.00p 2757
24/11/2011 93.00p 95.89p 93.00p 93.00p 2825
23/11/2011 93.00p 95.89p 90.01p 93.00p 6111
22/11/2011 93.00p 95.89p 90.01p 93.00p 5058
21/11/2011 93.00p 95.89p 90.00p 93.00p 32882
18/11/2011 94.00p 96.89p 94.00p 94.00p 2123
17/11/2011 95.00p 97.89p 95.00p 95.00p 9906
16/11/2011 95.00p 97.89p 95.00p 95.00p 407
15/11/2011 95.00p 97.89p 95.00p 95.00p 711
14/11/2011 96.00p 96.00p 93.00p 95.00p 59484
11/11/2011 96.00p 98.89p 96.00p 96.00p 543
10/11/2011 96.00p 98.89p 93.01p 96.00p 5396
09/11/2011 96.00p 98.89p 96.00p 96.00p 125
08/11/2011 95.00p 95.00p 90.00p 95.00p 21552
07/11/2011 95.00p 95.00p 92.00p 95.00p 14451
04/11/2011 95.00p 97.89p 95.00p 95.00p 2837
03/11/2011 95.00p 97.89p 95.00p 95.00p 4213
02/11/2011 95.00p 97.89p 95.00p 95.00p 0
01/11/2011 95.00p 97.89p 95.00p 95.00p 4165
31/10/2011 95.50p 96.00p 94.00p 96.00p 2147
28/10/2011 95.50p 97.89p 95.50p 95.50p 6955
27/10/2011 94.00p 96.89p 94.00p 95.50p 1700
26/10/2011 94.00p 96.89p 94.00p 94.00p 2048
25/10/2011 93.00p 96.89p 91.01p 94.00p 3656
24/10/2011 93.00p 93.00p 90.00p 93.00p 24174
21/10/2011 93.00p 95.89p 93.00p 93.00p 1037
20/10/2011 93.00p 95.89p 93.00p 93.00p 20619
19/10/2011 93.00p 95.89p 90.01p 93.00p 4345
18/10/2011 93.00p 95.89p 93.00p 93.00p 2368
17/10/2011 93.00p 95.89p 93.00p 93.00p 16055
14/10/2011 93.00p 95.89p 93.00p 93.00p 784
13/10/2011 93.00p 95.89p 90.01p 93.00p 654
12/10/2011 93.00p 95.89p 90.01p 93.00p 1680
11/10/2011 93.00p 95.89p 90.01p 93.00p 4356
10/10/2011 93.00p 95.89p 90.01p 93.00p 541
07/10/2011 93.00p 95.89p 90.01p 93.00p 5331
06/10/2011 93.00p 95.89p 93.00p 93.00p 2217
05/10/2011 93.00p 95.89p 93.00p 93.00p 311
04/10/2011 93.00p 95.89p 93.00p 93.00p 4045
03/10/2011 95.00p 95.00p 90.00p 93.00p 54551
30/09/2011 96.00p 98.89p 93.01p 96.00p 23078
29/09/2011 96.00p 98.89p 96.00p 96.00p 2290
28/09/2011 96.00p 99.89p 96.00p 96.00p 1402
27/09/2011 95.00p 97.89p 95.00p 96.00p 7455
26/09/2011 95.00p 97.89p 92.00p 95.00p 16192
23/09/2011 97.00p 99.89p 97.00p 97.00p 1196
22/09/2011 97.00p 99.89p 94.00p 97.00p 26716
21/09/2011 98.00p 100.89p 98.00p 98.00p 171
20/09/2011 98.00p 98.00p 95.00p 98.00p 10262
19/09/2011 98.00p 100.89p 95.01p 98.00p 11711
16/09/2011 98.00p 100.89p 98.00p 98.00p 826
15/09/2011 98.00p 100.89p 95.01p 98.00p 20355
14/09/2011 98.00p 100.89p 98.00p 98.00p 998
13/09/2011 98.00p 100.89p 94.00p 98.00p 6843
12/09/2011 98.00p 98.00p 94.00p 98.00p 6768
09/09/2011 99.00p 99.00p 96.00p 99.00p 8862
08/09/2011 98.00p 99.00p 95.01p 99.00p 4798
07/09/2011 98.00p 100.89p 98.00p 98.00p 4330
06/09/2011 98.00p 100.89p 98.00p 98.00p 3888
05/09/2011 98.00p 100.89p 98.00p 98.00p 2184
02/09/2011 99.00p 101.89p 99.00p 99.00p 12262
01/09/2011 98.00p 100.89p 95.01p 99.00p 8297
31/08/2011 98.00p 100.89p 95.01p 98.00p 8212
30/08/2011 98.00p 98.00p 96.00p 98.00p 10911
26/08/2011 98.00p 100.89p 98.00p 98.00p 2503
25/08/2011 98.00p 100.89p 95.01p 98.00p 3933
24/08/2011 98.00p 100.89p 98.00p 98.00p 226
23/08/2011 98.00p 100.89p 98.00p 98.00p 1953
22/08/2011 98.00p 98.00p 95.00p 98.00p 36319
19/08/2011 103.00p 105.89p 99.50p 99.50p 7787
18/08/2011 103.00p 105.89p 103.00p 103.00p 9930
17/08/2011 103.00p 105.89p 103.00p 103.00p 985
16/08/2011 103.00p 105.89p 103.00p 103.00p 5049
15/08/2011 104.00p 104.00p 100.00p 103.00p 28644
12/08/2011 104.00p 106.89p 104.00p 104.00p 348
11/08/2011 105.00p 106.89p 104.00p 104.00p 2226
10/08/2011 104.00p 106.89p 104.00p 104.00p 511
09/08/2011 104.00p 106.89p 101.00p 104.00p 24916
08/08/2011 105.00p 107.00p 102.01p 105.00p 11396
05/08/2011 106.00p 108.89p 106.00p 106.00p 1164
04/08/2011 108.00p 110.89p 105.01p 108.00p 3210
03/08/2011 108.00p 110.89p 108.00p 108.00p 1164
02/08/2011 109.00p 109.00p 106.00p 109.00p 25102
01/08/2011 110.00p 110.00p 107.00p 110.00p 12426
29/07/2011 111.00p 111.00p 108.00p 111.00p 10739
28/07/2011 111.00p 113.89p 108.01p 111.00p 3429
27/07/2011 112.00p 114.89p 109.00p 112.00p 9401
26/07/2011 111.00p 114.89p 111.00p 112.00p 19861
25/07/2011 111.00p 111.00p 109.00p 111.00p 18417
22/07/2011 112.00p 114.89p 112.00p 112.00p 1444
21/07/2011 112.00p 114.89p 112.00p 112.00p 12731
20/07/2011 112.00p 114.89p 109.01p 112.00p 192
19/07/2011 112.00p 114.89p 109.01p 112.00p 2867
18/07/2011 111.00p 111.00p 108.00p 111.00p 33698
15/07/2011 113.00p 115.89p 111.00p 111.00p 2673
14/07/2011 113.00p 115.89p 113.00p 113.00p 1506
13/07/2011 113.00p 115.89p 113.00p 113.00p 213
12/07/2011 113.00p 115.89p 113.00p 113.00p 2055
11/07/2011 113.00p 113.00p 110.00p 113.00p 7096
08/07/2011 113.00p 114.89p 112.00p 113.00p 0
07/07/2011 112.00p 114.89p 112.00p 112.00p 2293
06/07/2011 110.00p 113.89p 108.01p 111.00p 2549
05/07/2011 109.00p 112.89p 109.00p 110.00p 7766
04/07/2011 109.00p 111.89p 106.00p 109.00p 18264
01/07/2011 111.00p 113.89p 109.00p 109.00p 911
30/06/2011 111.00p 113.00p 111.00p 111.00p 1318
29/06/2011 110.00p 112.89p 110.00p 110.00p 727
28/06/2011 107.00p 112.00p 107.00p 109.00p 23354
27/06/2011 107.00p 109.89p 105.00p 107.00p 3720
24/06/2011 109.00p 111.89p 106.01p 109.00p 2476
23/06/2011 109.00p 111.89p 109.00p 109.00p 22494
22/06/2011 109.00p 111.89p 106.01p 109.00p 392
21/06/2011 109.00p 112.00p 106.01p 109.00p 12219
20/06/2011 110.00p 110.00p 107.00p 109.00p 4779
17/06/2011 110.50p 113.89p 108.01p 111.00p 2773
16/06/2011 110.50p 112.89p 110.50p 110.50p 4572
15/06/2011 110.50p 112.89p 110.50p 110.50p 849
14/06/2011 110.00p 113.00p 110.00p 110.00p 3081
13/06/2011 110.00p 110.00p 108.00p 110.00p 3296
10/06/2011 109.00p 110.00p 108.00p 110.00p 2053
09/06/2011 109.00p 111.89p 109.00p 109.00p 467
08/06/2011 107.00p 110.89p 107.00p 108.00p 44404
07/06/2011 107.00p 109.89p 107.00p 107.00p 17235
06/06/2011 109.00p 109.00p 104.00p 107.00p 17618

*Close Price adjusted for both dividends and splits