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
03/06/2011 109.00p 111.89p 109.00p 109.00p 3973
02/06/2011 109.00p 111.89p 106.01p 109.00p 1675
01/06/2011 109.00p 111.89p 109.00p 109.00p 891
31/05/2011 110.00p 112.00p 106.00p 109.00p 12987
27/05/2011 110.00p 112.89p 110.00p 110.00p 10527
26/05/2011 110.00p 112.89p 110.00p 110.00p 3602
25/05/2011 110.00p 112.89p 110.00p 110.00p 3053
24/05/2011 108.00p 111.89p 106.01p 110.00p 8395
23/05/2011 110.00p 110.00p 105.00p 108.00p 55208
20/05/2011 110.00p 112.89p 107.01p 110.00p 3091
19/05/2011 110.00p 112.89p 110.00p 110.00p 6461
18/05/2011 110.00p 112.89p 107.00p 110.00p 9786
17/05/2011 110.00p 112.89p 107.01p 110.00p 3726
16/05/2011 110.00p 110.00p 107.00p 110.00p 49884
13/05/2011 111.00p 113.89p 108.01p 111.00p 11671
12/05/2011 111.00p 113.89p 111.00p 111.00p 3548
11/05/2011 111.00p 112.00p 110.00p 111.00p 0
10/05/2011 110.00p 112.00p 110.00p 110.00p 5100
09/05/2011 110.00p 112.89p 110.00p 110.00p 13241
06/05/2011 110.00p 112.89p 110.00p 110.00p 4279
05/05/2011 110.00p 112.89p 110.00p 110.00p 1066
04/05/2011 110.00p 112.89p 107.01p 110.00p 12334
03/05/2011 110.00p 112.89p 107.01p 110.00p 25427
28/04/2011 109.50p 111.89p 109.50p 110.00p 4078
27/04/2011 109.50p 112.00p 109.50p 109.50p 16775
26/04/2011 109.50p 112.00p 109.50p 109.50p 37922
21/04/2011 109.50p 111.89p 107.00p 109.50p 22106
20/04/2011 107.00p 111.89p 106.01p 109.00p 15416
19/04/2011 107.00p 109.89p 107.00p 107.00p 14294
18/04/2011 107.00p 109.89p 107.00p 107.00p 8431
15/04/2011 107.00p 109.89p 107.00p 107.00p 53
14/04/2011 107.00p 109.89p 104.01p 107.00p 24359
13/04/2011 106.00p 108.89p 103.01p 107.00p 6481
12/04/2011 106.00p 109.00p 103.01p 106.00p 11637
11/04/2011 105.00p 108.00p 105.00p 105.00p 19136
08/04/2011 106.00p 108.00p 106.00p 106.00p 784
07/04/2011 106.00p 108.89p 106.00p 106.00p 1994
06/04/2011 106.00p 109.00p 104.00p 106.00p 59058
05/04/2011 105.00p 107.89p 105.00p 105.00p 17994
04/04/2011 103.00p 103.00p 100.01p 103.00p 17928
01/04/2011 106.00p 108.89p 103.01p 106.00p 16167
31/03/2011 105.00p 108.89p 102.01p 106.00p 13108
30/03/2011 104.00p 107.89p 104.00p 105.00p 234
29/03/2011 104.00p 106.89p 101.01p 104.00p 26049
28/03/2011 103.00p 103.00p 101.00p 103.00p 35549
25/03/2011 105.00p 107.89p 105.00p 105.00p 6809
24/03/2011 105.00p 107.89p 105.00p 105.00p 15869
23/03/2011 105.00p 108.00p 105.00p 105.00p 28547
22/03/2011 105.00p 107.89p 105.00p 105.00p 12668
21/03/2011 105.00p 107.89p 103.00p 105.00p 12410
18/03/2011 105.00p 107.89p 104.00p 105.00p 38568
17/03/2011 103.00p 106.89p 101.50p 105.00p 36764
16/03/2011 101.00p 106.00p 101.00p 103.00p 1043
15/03/2011 101.00p 103.89p 101.00p 101.00p 18307
14/03/2011 101.00p 103.89p 98.00p 101.00p 56115
11/03/2011 104.00p 106.89p 102.00p 102.00p 3158
10/03/2011 104.00p 106.89p 104.00p 104.00p 2232
09/03/2011 104.00p 106.89p 101.01p 104.00p 5811
08/03/2011 104.00p 106.89p 104.00p 104.00p 44669
07/03/2011 104.00p 104.00p 101.01p 104.00p 12690
04/03/2011 104.00p 106.89p 101.01p 104.00p 6774
03/03/2011 104.00p 106.89p 104.00p 104.00p 3132
02/03/2011 104.00p 106.89p 104.00p 104.00p 744
01/03/2011 104.00p 107.00p 104.00p 104.00p 16507
28/02/2011 104.00p 106.89p 101.00p 104.00p 17259
25/02/2011 104.00p 106.89p 101.01p 104.00p 7789
24/02/2011 104.00p 106.89p 101.01p 104.00p 2343
23/02/2011 104.00p 106.89p 101.01p 104.00p 3159
22/02/2011 104.00p 106.89p 101.01p 104.00p 4679
21/02/2011 104.00p 104.00p 101.50p 104.00p 7928
18/02/2011 104.00p 106.89p 101.01p 104.00p 4896
17/02/2011 104.00p 106.89p 101.01p 104.00p 12299
16/02/2011 104.00p 106.89p 101.01p 104.00p 3806
15/02/2011 104.00p 106.89p 101.01p 104.00p 7626
14/02/2011 103.00p 104.00p 102.00p 104.00p 6341
11/02/2011 100.01p 105.89p 100.01p 103.00p 10456
10/02/2011 105.89p 105.89p 103.00p 103.00p 11992
09/02/2011 105.89p 105.89p 103.00p 103.00p 10543
08/02/2011 104.00p 105.00p 102.00p 102.00p 44758
07/02/2011 98.50p 102.00p 98.50p 102.00p 9644
04/02/2011 100.01p 105.89p 100.01p 103.00p 8799
03/02/2011 105.89p 105.89p 103.00p 103.00p 27438
02/02/2011 105.89p 105.89p 103.00p 103.00p 5082
01/02/2011 103.00p 105.89p 103.00p 103.00p 3214
31/01/2011 103.00p 105.89p 100.00p 103.00p 48155
28/01/2011 104.00p 106.89p 101.01p 103.00p 465
27/01/2011 103.00p 105.89p 103.00p 103.00p 1955
26/01/2011 103.00p 105.89p 103.00p 103.00p 2952
25/01/2011 105.00p 106.00p 103.00p 103.00p 18443
24/01/2011 105.00p 105.00p 102.01p 105.00p 1515
21/01/2011 105.00p 107.89p 105.00p 105.00p 1110
20/01/2011 105.00p 107.89p 105.00p 105.00p 10068
19/01/2011 105.00p 107.89p 102.01p 105.00p 1056
18/01/2011 105.00p 107.89p 105.00p 105.00p 8021
17/01/2011 105.50p 105.50p 100.00p 105.00p 12795
14/01/2011 106.89p 106.89p 103.00p 103.00p 3386
13/01/2011 106.89p 106.89p 104.00p 104.00p 5999
12/01/2011 101.01p 106.89p 101.01p 104.00p 9937
11/01/2011 101.01p 106.89p 101.01p 104.00p 44102
10/01/2011 104.00p 104.00p 103.00p 104.00p 7144
07/01/2011 104.00p 106.89p 101.01p 104.00p 17151
06/01/2011 104.00p 106.89p 101.01p 104.00p 11847
05/01/2011 104.00p 106.89p 101.01p 104.00p 4112
04/01/2011 104.00p 104.00p 102.00p 104.00p 4117
31/12/2010 104.00p 106.89p 103.00p 104.00p 491
30/12/2010 104.00p 106.89p 101.01p 104.00p 1727
29/12/2010 104.00p 104.00p 101.00p 104.00p 20185
24/12/2010 104.00p 106.89p 104.00p 104.00p 1069
23/12/2010 104.00p 106.89p 103.00p 104.00p 2965
22/12/2010 104.00p 106.89p 101.01p 104.00p 5851
21/12/2010 104.00p 106.89p 101.01p 104.00p 8170
20/12/2010 104.00p 106.50p 102.00p 104.00p 10932
17/12/2010 104.00p 106.89p 101.01p 104.00p 4345
16/12/2010 104.00p 106.89p 104.00p 104.00p 442
15/12/2010 103.00p 105.89p 103.00p 103.00p 2532
14/12/2010 101.00p 103.89p 101.00p 102.00p 3654
13/12/2010 101.00p 103.89p 98.01p 101.00p 5694
10/12/2010 101.00p 103.89p 101.00p 101.00p 5139
09/12/2010 101.00p 103.89p 98.01p 101.00p 4548
08/12/2010 101.00p 103.89p 98.00p 101.00p 54510
07/12/2010 101.00p 103.89p 98.01p 101.00p 11643
06/12/2010 101.00p 103.89p 98.11p 101.00p 10505
03/12/2010 100.00p 103.89p 100.00p 101.00p 3128
02/12/2010 99.00p 101.89p 99.00p 100.00p 1266
01/12/2010 99.00p 101.89p 99.00p 99.00p 7737
30/11/2010 101.00p 102.89p 97.11p 98.00p 6934
29/11/2010 100.00p 100.00p 98.00p 100.00p 1183
26/11/2010 100.00p 102.00p 100.00p 100.00p 3215
25/11/2010 100.00p 102.89p 100.00p 100.00p 852
24/11/2010 100.00p 102.89p 100.00p 100.00p 5247
23/11/2010 100.00p 102.89p 97.11p 100.00p 4371
22/11/2010 100.00p 100.00p 97.00p 100.00p 20312
19/11/2010 100.00p 102.00p 100.00p 100.00p 6057
18/11/2010 99.00p 102.00p 99.00p 100.00p 4025
17/11/2010 101.00p 103.89p 99.00p 99.00p 2780
16/11/2010 101.00p 103.89p 98.11p 101.00p 13817
15/11/2010 101.00p 104.00p 101.00p 101.00p 21297
12/11/2010 101.00p 103.89p 101.00p 101.00p 9392
11/11/2010 101.00p 103.89p 101.00p 101.00p 2532
10/11/2010 101.00p 103.89p 101.00p 101.00p 429
09/11/2010 101.00p 101.00p 99.00p 101.00p 3928
08/11/2010 100.00p 100.00p 98.00p 100.00p 43138
05/11/2010 100.00p 102.89p 100.00p 100.00p 26662
04/11/2010 99.00p 102.89p 99.00p 100.00p 5283
03/11/2010 99.00p 101.89p 99.00p 99.00p 1915
02/11/2010 99.00p 101.89p 99.00p 99.00p 12648
01/11/2010 99.00p 101.89p 99.00p 99.00p 1821
29/10/2010 99.00p 101.89p 99.00p 99.00p 2208
28/10/2010 99.00p 99.00p 96.00p 99.00p 7789
27/10/2010 99.00p 101.89p 99.00p 99.00p 771
26/10/2010 99.00p 101.89p 99.00p 99.00p 3312
25/10/2010 99.00p 101.89p 99.00p 99.00p 5415
22/10/2010 99.00p 101.89p 99.00p 99.00p 2030
21/10/2010 99.00p 102.00p 99.00p 99.00p 9305
20/10/2010 99.00p 101.89p 99.00p 99.00p 766
19/10/2010 99.00p 101.89p 96.11p 99.00p 7329
18/10/2010 99.00p 101.89p 99.00p 99.00p 4706
15/10/2010 99.00p 102.00p 99.00p 99.00p 5181
14/10/2010 99.00p 101.89p 99.00p 99.00p 2860
13/10/2010 99.00p 101.89p 99.00p 99.00p 13673
12/10/2010 98.00p 100.89p 95.11p 98.00p 12554
11/10/2010 99.00p 99.00p 95.00p 98.00p 10426
08/10/2010 99.00p 101.89p 99.00p 99.00p 43749
07/10/2010 99.00p 101.89p 96.11p 99.00p 17701
06/10/2010 99.00p 101.89p 99.00p 99.00p 1709
05/10/2010 97.00p 99.89p 94.11p 97.00p 13376
04/10/2010 97.00p 97.00p 95.00p 97.00p 2618
01/10/2010 96.00p 98.89p 96.00p 97.00p 44540
30/09/2010 95.50p 98.89p 95.50p 96.00p 26193
29/09/2010 94.00p 94.00p 91.11p 94.00p 29
28/09/2010 94.00p 96.89p 91.11p 94.00p 2181
27/09/2010 93.00p 95.89p 90.11p 93.00p 6473
24/09/2010 95.00p 97.89p 93.00p 95.00p 10465
23/09/2010 94.00p 96.89p 93.00p 94.00p 10888
22/09/2010 94.00p 96.89p 91.11p 94.00p 9385
21/09/2010 94.00p 96.89p 93.00p 94.00p 14620
20/09/2010 94.00p 94.00p 91.00p 93.00p 11639
17/09/2010 94.00p 96.89p 93.00p 94.00p 16251
16/09/2010 94.00p 96.89p 94.00p 94.00p 34451
15/09/2010 94.00p 96.89p 91.11p 94.00p 13234
14/09/2010 94.00p 96.89p 91.11p 94.00p 31541
13/09/2010 94.00p 94.00p 93.00p 94.00p 42771
10/09/2010 94.00p 96.89p 93.00p 94.00p 10965
09/09/2010 93.00p 95.89p 93.00p 94.00p 18284
08/09/2010 92.00p 94.89p 89.11p 93.00p 39011
07/09/2010 92.00p 94.89p 92.00p 92.00p 42283
06/09/2010 91.00p 91.00p 89.00p 91.00p 2438
03/09/2010 91.00p 93.89p 88.11p 91.00p 21826
02/09/2010 91.00p 93.89p 91.00p 91.00p 11509
01/09/2010 89.00p 91.89p 86.11p 91.00p 54610
31/08/2010 91.00p 92.00p 89.00p 89.00p 21851
27/08/2010 91.00p 93.89p 88.11p 91.00p 16913
26/08/2010 93.00p 93.00p 90.11p 92.00p 5340
25/08/2010 93.00p 95.89p 90.11p 93.00p 3041
24/08/2010 93.00p 95.89p 90.11p 93.00p 26922
23/08/2010 92.00p 92.00p 90.00p 92.00p 13200
20/08/2010 92.00p 94.89p 91.00p 92.00p 3410
19/08/2010 92.00p 94.89p 92.00p 92.00p 23182
18/08/2010 92.00p 94.89p 91.00p 92.00p 7433
17/08/2010 91.00p 93.89p 88.11p 91.00p 17538

*Close Price adjusted for both dividends and splits