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
09/09/2021 294.00p 295.27p 292.00p 294.00p 12323
08/09/2021 293.00p 295.00p 291.62p 294.00p 61323
07/09/2021 293.00p 295.99p 288.00p 293.00p 67834
06/09/2021 293.00p 294.74p 290.32p 293.00p 67445
03/09/2021 292.00p 293.16p 292.00p 292.00p 6605
02/09/2021 291.00p 293.17p 291.00p 292.00p 27794
01/09/2021 291.00p 292.74p 288.19p 291.00p 18551
31/08/2021 291.00p 293.00p 289.58p 291.00p 27295
27/08/2021 291.00p 292.80p 288.00p 291.00p 18011
26/08/2021 291.00p 294.00p 289.58p 291.00p 22563
25/08/2021 291.00p 292.90p 288.00p 291.00p 25920
24/08/2021 291.00p 294.00p 289.56p 291.00p 67374
23/08/2021 291.00p 293.19p 286.50p 291.00p 83685
20/08/2021 291.00p 293.20p 288.00p 291.00p 19761
19/08/2021 291.00p 293.48p 288.00p 291.00p 70654
18/08/2021 291.00p 293.70p 289.00p 291.00p 10528
17/08/2021 291.00p 294.00p 290.09p 291.00p 40417
16/08/2021 291.00p 294.00p 290.04p 291.00p 10563
13/08/2021 290.00p 294.00p 290.00p 291.00p 25294
12/08/2021 290.00p 292.00p 289.27p 290.00p 55672
11/08/2021 289.00p 292.00p 286.00p 290.00p 33421
10/08/2021 289.00p 292.00p 287.86p 289.00p 28900
09/08/2021 289.00p 292.00p 287.04p 288.00p 97357
06/08/2021 287.00p 290.00p 284.39p 287.00p 13530
05/08/2021 287.00p 290.00p 284.39p 287.00p 9644
04/08/2021 287.00p 290.00p 284.37p 287.00p 13265
03/08/2021 285.00p 287.25p 282.00p 285.00p 9864
02/08/2021 285.00p 287.25p 282.00p 285.00p 7243
30/07/2021 285.00p 288.00p 282.36p 285.00p 2869
29/07/2021 285.00p 285.00p 282.00p 285.00p 13240
28/07/2021 285.00p 288.00p 285.00p 285.00p 14384
27/07/2021 285.00p 287.25p 282.00p 285.00p 8718
26/07/2021 285.00p 287.64p 282.00p 285.00p 71823
23/07/2021 285.00p 287.64p 282.00p 285.00p 19431
22/07/2021 284.00p 288.00p 284.00p 285.00p 9449
21/07/2021 284.00p 286.00p 282.50p 284.00p 10805
20/07/2021 283.00p 285.48p 282.00p 284.00p 9507
19/07/2021 286.00p 289.64p 282.24p 284.00p 40803
16/07/2021 287.00p 290.00p 284.36p 287.00p 7999
15/07/2021 287.00p 290.00p 287.00p 287.00p 12670
14/07/2021 287.00p 289.65p 284.42p 287.00p 1066
13/07/2021 287.00p 290.00p 284.00p 287.00p 40751
12/07/2021 287.00p 289.88p 284.00p 287.00p 53535
09/07/2021 287.00p 290.00p 287.00p 287.00p 13996
08/07/2021 285.00p 288.00p 282.38p 285.00p 72228
07/07/2021 285.00p 287.88p 282.32p 285.00p 5701
06/07/2021 285.00p 285.00p 282.32p 283.00p 10963
05/07/2021 281.00p 283.91p 278.54p 282.00p 20170
02/07/2021 281.00p 284.00p 281.00p 281.00p 4123
01/07/2021 281.00p 284.00p 278.38p 281.00p 16318
30/06/2021 281.00p 282.00p 280.00p 280.00p 7936
29/06/2021 281.00p 282.00p 278.00p 280.00p 32054
28/06/2021 281.00p 282.00p 280.00p 280.00p 2371
25/06/2021 281.00p 282.00p 278.22p 280.00p 15545
24/06/2021 281.00p 281.64p 278.00p 278.00p 22111
23/06/2021 279.00p 282.00p 276.33p 280.00p 13259
22/06/2021 279.00p 281.46p 276.00p 279.00p 25583
21/06/2021 281.00p 283.47p 276.00p 278.00p 34928
18/06/2021 282.00p 283.65p 280.00p 282.00p 62037
17/06/2021 282.00p 284.00p 280.88p 282.00p 44079
16/06/2021 282.00p 288.00p 282.00p 282.00p 5921
15/06/2021 281.00p 284.00p 280.88p 282.00p 24096
14/06/2021 281.00p 284.00p 281.00p 281.00p 8413
11/06/2021 281.00p 284.00p 279.31p 281.00p 41198
10/06/2021 281.00p 284.00p 281.00p 281.00p 6975
09/06/2021 280.00p 284.00p 279.31p 281.00p 61566
08/06/2021 280.00p 283.00p 278.86p 280.00p 73979
07/06/2021 279.00p 281.70p 276.00p 279.00p 19353
04/06/2021 279.00p 282.00p 279.00p 279.00p 29610
03/06/2021 279.00p 282.00p 277.26p 279.00p 15764
02/06/2021 277.00p 280.00p 277.00p 277.00p 10942
01/06/2021 277.00p 280.00p 275.26p 277.00p 12514
28/05/2021 277.00p 279.70p 275.00p 277.00p 5044
27/05/2021 277.00p 280.00p 275.26p 277.00p 18809
26/05/2021 277.00p 280.00p 275.26p 277.00p 28163
25/05/2021 277.00p 280.00p 275.26p 277.00p 11341
24/05/2021 274.00p 277.00p 274.00p 274.00p 27832
21/05/2021 274.00p 276.00p 274.00p 274.00p 18531
20/05/2021 274.00p 275.56p 272.00p 274.00p 18280
19/05/2021 274.00p 276.00p 272.84p 274.00p 27716
18/05/2021 274.00p 276.00p 272.84p 274.00p 20177
17/05/2021 273.00p 275.50p 273.00p 273.00p 21685
14/05/2021 271.00p 274.00p 271.00p 273.00p 27136
13/05/2021 275.00p 275.00p 272.00p 271.00p 4080
12/05/2021 276.00p 278.00p 274.00p 276.00p 15918
11/05/2021 283.00p 285.20p 274.06p 276.00p 91530
10/05/2021 285.00p 288.00p 282.00p 285.00p 41317
07/05/2021 285.00p 287.55p 282.00p 285.00p 41840
06/05/2021 285.00p 288.00p 282.30p 285.00p 19760
05/05/2021 285.00p 288.00p 282.00p 285.00p 16221
04/05/2021 285.00p 288.00p 283.05p 285.00p 34336
30/04/2021 285.00p 288.00p 281.00p 285.00p 85600
29/04/2021 283.00p 286.00p 283.00p 285.00p 15122
28/04/2021 283.00p 286.00p 281.02p 283.00p 21946
27/04/2021 283.00p 286.00p 280.00p 283.00p 52614
26/04/2021 283.00p 284.31p 283.00p 283.00p 1747
23/04/2021 283.00p 284.34p 280.00p 283.00p 23251
22/04/2021 283.00p 286.00p 280.00p 283.00p 19186
21/04/2021 283.00p 286.00p 280.06p 283.00p 32395
20/04/2021 283.00p 288.00p 282.30p 283.00p 39004
19/04/2021 283.00p 286.00p 282.30p 283.00p 23355
16/04/2021 281.00p 286.00p 281.00p 283.00p 38549
15/04/2021 281.00p 284.00p 279.98p 281.00p 31925
14/04/2021 280.00p 284.00p 280.00p 281.00p 59655
13/04/2021 279.00p 282.00p 277.91p 279.00p 90760
12/04/2021 279.00p 282.00p 279.00p 279.00p 15883
09/04/2021 279.00p 281.27p 277.00p 279.00p 108880
08/04/2021 277.00p 281.50p 277.00p 279.00p 183318
07/04/2021 275.00p 278.00p 275.00p 277.00p 117067
06/04/2021 273.00p 276.00p 270.00p 275.00p 111497
01/04/2021 271.00p 273.52p 269.69p 271.00p 70073
31/03/2021 271.00p 271.00p 271.00p 271.00p 80828
30/03/2021 271.00p 273.65p 271.00p 271.00p 41807
29/03/2021 271.00p 273.65p 269.68p 271.00p 33688
26/03/2021 271.00p 273.04p 271.00p 271.00p 102459
25/03/2021 271.00p 273.04p 269.88p 271.00p 78340
24/03/2021 271.00p 273.65p 269.88p 271.00p 15608
23/03/2021 271.00p 273.70p 269.88p 271.00p 51001
22/03/2021 271.00p 273.04p 269.88p 271.00p 79833
19/03/2021 273.00p 275.04p 269.88p 271.00p 36492
18/03/2021 273.00p 275.70p 273.00p 273.00p 4515
17/03/2021 271.00p 275.70p 271.00p 273.00p 31821
16/03/2021 271.00p 273.94p 269.25p 271.00p 18930
15/03/2021 271.00p 273.94p 271.00p 271.00p 52114
12/03/2021 269.00p 273.00p 267.20p 270.00p 28511
11/03/2021 267.00p 270.00p 267.00p 267.00p 29844
10/03/2021 264.00p 267.00p 262.72p 265.00p 5024
09/03/2021 267.00p 270.00p 262.00p 264.00p 7023
08/03/2021 271.00p 273.94p 264.42p 267.00p 85042
05/03/2021 271.00p 274.00p 271.00p 271.00p 59953
04/03/2021 271.00p 274.00p 268.37p 271.00p 9986
03/03/2021 271.00p 274.00p 268.37p 271.00p 15959
02/03/2021 271.00p 272.00p 268.24p 270.00p 27475
01/03/2021 271.00p 272.00p 268.20p 270.00p 38301
26/02/2021 271.00p 272.12p 270.00p 270.00p 2004
25/02/2021 274.00p 275.20p 272.24p 274.00p 4727
24/02/2021 275.00p 277.10p 274.00p 274.00p 1797
23/02/2021 279.00p 282.00p 275.00p 275.00p 10152
22/02/2021 279.00p 282.00p 279.00p 279.00p 22784
19/02/2021 277.00p 280.00p 275.21p 279.00p 8631
18/02/2021 277.00p 280.00p 275.61p 277.00p 5762
17/02/2021 278.00p 280.00p 276.50p 277.00p 27905
16/02/2021 278.00p 280.00p 278.00p 278.00p 16816
15/02/2021 277.00p 280.00p 277.00p 278.00p 51468
12/02/2021 276.00p 278.00p 274.00p 277.00p 9698
11/02/2021 276.00p 276.00p 274.40p 276.00p 574
10/02/2021 276.00p 278.00p 274.40p 276.00p 17902
09/02/2021 273.00p 278.00p 273.00p 275.00p 13976
08/02/2021 267.00p 273.00p 267.00p 273.00p 2458
05/02/2021 265.00p 267.00p 262.60p 267.00p 974
04/02/2021 263.00p 266.00p 262.40p 265.00p 19
03/02/2021 262.00p 266.00p 262.00p 263.00p 3870
02/02/2021 262.00p 262.00p 260.00p 261.00p 54118
01/02/2021 262.00p 262.00p 260.00p 261.00p 7002
29/01/2021 262.00p 263.00p 260.00p 261.00p 2630
28/01/2021 261.00p 261.58p 260.00p 261.00p 7920
27/01/2021 269.00p 270.00p 262.00p 264.00p 11685
26/01/2021 269.00p 276.00p 266.00p 269.00p 31186
25/01/2021 272.00p 273.52p 270.64p 271.00p 45329
22/01/2021 272.00p 274.00p 269.20p 272.00p 17841
21/01/2021 271.00p 274.00p 268.96p 272.00p 5545
20/01/2021 271.00p 274.00p 269.00p 271.00p 64091
19/01/2021 271.00p 273.94p 268.96p 271.00p 70712
18/01/2021 271.00p 274.00p 271.00p 271.00p 24366
15/01/2021 271.00p 274.00p 269.00p 271.00p 63299
14/01/2021 271.00p 273.40p 269.00p 271.00p 1689
13/01/2021 271.00p 274.00p 271.00p 271.00p 10549
12/01/2021 271.00p 274.00p 268.00p 271.00p 12097
11/01/2021 271.00p 275.00p 271.00p 271.00p 122137
08/01/2021 271.00p 274.00p 271.00p 271.00p 4104
07/01/2021 271.00p 274.00p 268.60p 271.00p 5057
06/01/2021 264.00p 270.86p 264.00p 269.00p 10608
05/01/2021 264.00p 265.24p 262.00p 264.00p 50783
04/01/2021 264.00p 265.24p 262.00p 264.00p 16539
31/12/2020 263.00p 264.86p 263.00p 263.00p 4291
30/12/2020 259.00p 264.86p 256.60p 263.00p 9503
24/12/2020 255.00p 258.00p 252.00p 255.00p 5647
23/12/2020 255.00p 257.26p 254.00p 255.00p 47282
22/12/2020 255.00p 256.00p 254.00p 256.00p 9694
21/12/2020 259.00p 261.94p 254.00p 256.00p 72959
18/12/2020 259.00p 262.00p 259.00p 259.00p 31846
17/12/2020 259.00p 262.00p 256.00p 259.00p 18725
16/12/2020 257.00p 260.00p 255.92p 259.00p 5686
15/12/2020 257.00p 262.00p 255.92p 262.00p 8960
14/12/2020 257.00p 257.00p 254.00p 257.00p 7995
11/12/2020 257.00p 259.70p 254.00p 257.00p 4847
10/12/2020 256.00p 258.00p 256.00p 257.00p 102926
09/12/2020 255.00p 258.00p 255.00p 256.00p 7203
08/12/2020 255.00p 255.00p 255.00p 255.00p 107071
07/12/2020 255.00p 255.00p 255.00p 255.00p 33354
04/12/2020 255.00p 258.00p 253.68p 255.00p 6116
03/12/2020 253.00p 255.00p 251.62p 255.00p 577
02/12/2020 253.00p 255.50p 251.62p 253.00p 7699
01/12/2020 251.00p 253.00p 251.00p 253.00p 80323
30/11/2020 251.00p 251.92p 251.00p 251.00p 2381
27/11/2020 251.00p 251.00p 250.00p 250.00p 12603
26/11/2020 250.00p 251.92p 250.00p 250.00p 600
25/11/2020 250.00p 252.00p 249.04p 250.00p 28439
24/11/2020 249.00p 254.00p 249.00p 250.00p 1230
23/11/2020 249.00p 251.70p 246.00p 249.00p 19540

*Close Price adjusted for both dividends and splits