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
17/07/2018 213.00p 215.10p 210.00p 213.00p 20370
16/07/2018 213.00p 215.30p 210.00p 213.00p 4846
13/07/2018 213.00p 213.00p 210.00p 213.00p 3099
12/07/2018 213.00p 213.00p 210.00p 213.00p 8485
11/07/2018 213.00p 215.34p 210.00p 213.00p 25773
10/07/2018 209.00p 215.34p 209.00p 213.00p 55171
09/07/2018 209.00p 211.89p 206.00p 209.00p 68971
06/07/2018 209.00p 211.33p 209.00p 209.00p 1743
05/07/2018 209.00p 209.00p 206.00p 209.00p 42385
04/07/2018 209.00p 211.40p 206.11p 209.00p 3304
03/07/2018 209.00p 209.00p 206.50p 209.00p 19454
02/07/2018 211.00p 211.40p 206.11p 209.00p 10429
29/06/2018 211.00p 211.00p 208.00p 211.00p 9663
28/06/2018 211.00p 211.00p 208.00p 211.00p 9173
27/06/2018 211.00p 213.30p 208.11p 211.00p 27022
26/06/2018 211.00p 213.50p 211.00p 211.00p 4018
25/06/2018 211.00p 213.30p 209.80p 211.00p 1225
22/06/2018 211.00p 214.00p 208.11p 211.00p 7113
21/06/2018 211.00p 213.50p 211.00p 211.00p 5268
20/06/2018 211.00p 214.00p 211.00p 211.00p 4539
19/06/2018 211.00p 213.50p 211.00p 211.00p 4230
18/06/2018 211.00p 213.40p 208.00p 211.00p 8247
15/06/2018 211.00p 213.89p 209.80p 211.00p 4464
14/06/2018 211.00p 214.00p 211.00p 211.00p 1057
13/06/2018 211.00p 213.89p 209.80p 211.00p 9177
12/06/2018 211.00p 213.89p 209.80p 211.00p 27852
11/06/2018 211.00p 213.89p 211.00p 211.00p 17311
08/06/2018 211.00p 214.00p 208.11p 211.00p 60810
07/06/2018 211.00p 214.00p 209.80p 211.00p 1324
06/06/2018 211.00p 211.00p 209.80p 211.00p 1264
05/06/2018 210.00p 214.00p 210.00p 211.00p 4221
04/06/2018 209.00p 211.89p 208.00p 210.00p 10262
01/06/2018 209.00p 212.00p 209.00p 209.00p 2678
31/05/2018 209.00p 209.00p 209.00p 209.00p 8612
30/05/2018 209.00p 212.00p 209.00p 209.00p 8487
29/05/2018 209.00p 211.89p 207.80p 209.00p 5671
25/05/2018 209.00p 211.89p 206.11p 209.00p 7471
24/05/2018 209.00p 211.89p 206.00p 209.00p 2406
23/05/2018 209.00p 211.89p 206.25p 209.00p 2072
22/05/2018 209.00p 211.89p 206.00p 209.00p 37266
21/05/2018 209.00p 212.00p 209.00p 209.00p 12468
18/05/2018 209.00p 212.00p 206.11p 209.00p 5491
17/05/2018 209.00p 212.00p 209.00p 209.00p 949
16/05/2018 208.00p 211.89p 206.00p 209.00p 17028
15/05/2018 208.00p 208.00p 206.00p 208.00p 33016
14/05/2018 204.00p 208.00p 204.00p 208.00p 7742
11/05/2018 204.00p 206.00p 204.00p 204.00p 3507
10/05/2018 204.00p 206.00p 204.00p 204.00p 9600
09/05/2018 204.00p 205.89p 203.00p 204.00p 62323
08/05/2018 202.00p 205.60p 202.00p 204.00p 27798
04/05/2018 202.00p 203.60p 200.00p 202.00p 7770
03/05/2018 202.00p 203.60p 201.00p 202.00p 3487
02/05/2018 201.00p 204.00p 201.00p 202.00p 978
01/05/2018 201.00p 203.35p 201.00p 201.00p 2442
30/04/2018 199.00p 204.00p 199.00p 201.00p 466
27/04/2018 198.00p 199.60p 197.00p 198.00p 25426
26/04/2018 198.00p 198.00p 198.00p 198.00p 17447
25/04/2018 198.00p 200.00p 197.00p 198.00p 1032
24/04/2018 198.00p 199.50p 196.11p 198.00p 767
23/04/2018 198.00p 199.60p 197.00p 198.00p 4293
20/04/2018 198.00p 199.89p 196.00p 198.00p 16616
19/04/2018 197.00p 199.00p 197.00p 198.00p 7940
18/04/2018 197.00p 199.00p 197.00p 197.00p 6647
17/04/2018 197.00p 198.59p 197.00p 197.00p 6818
16/04/2018 197.00p 198.60p 197.00p 197.00p 2782
13/04/2018 197.50p 198.69p 195.11p 197.00p 4062
12/04/2018 197.50p 199.00p 196.75p 197.50p 13242
11/04/2018 197.50p 199.00p 196.75p 197.50p 11351
10/04/2018 196.00p 198.00p 195.00p 197.50p 59552
09/04/2018 196.00p 198.00p 195.00p 196.00p 7057
06/04/2018 196.00p 198.00p 194.00p 196.00p 9003
05/04/2018 195.00p 195.89p 195.00p 195.00p 52781
04/04/2018 196.00p 198.00p 195.00p 195.00p 50235
03/04/2018 196.00p 198.00p 195.00p 196.00p 33664
29/03/2018 196.00p 197.89p 194.20p 196.00p 9810
28/03/2018 196.00p 197.89p 195.89p 196.00p 10013
27/03/2018 196.00p 198.00p 196.00p 196.00p 32808
26/03/2018 197.00p 199.89p 194.50p 195.00p 28325
23/03/2018 197.00p 200.00p 195.50p 197.00p 27836
22/03/2018 199.00p 199.00p 197.00p 197.00p 18825
21/03/2018 199.00p 202.00p 199.00p 199.00p 33738
20/03/2018 201.00p 202.00p 199.00p 199.00p 3116
19/03/2018 203.00p 205.69p 202.00p 202.00p 1143
16/03/2018 203.00p 206.00p 200.76p 203.00p 5507
15/03/2018 203.00p 206.00p 201.50p 203.00p 26256
14/03/2018 203.00p 205.75p 203.00p 203.00p 1278
13/03/2018 203.00p 205.75p 203.00p 203.00p 5687
12/03/2018 203.00p 205.50p 203.00p 203.00p 10912
09/03/2018 203.00p 206.00p 200.61p 203.00p 3411
08/03/2018 203.00p 203.00p 200.50p 203.00p 64242
07/03/2018 203.00p 206.00p 203.00p 203.00p 1020
06/03/2018 205.00p 206.00p 202.66p 203.00p 3326
05/03/2018 203.00p 204.80p 200.75p 203.00p 8349
02/03/2018 203.00p 205.75p 203.00p 203.00p 73
01/03/2018 203.00p 204.80p 200.61p 203.00p 25929
28/02/2018 203.00p 203.00p 203.00p 203.00p 38468
27/02/2018 201.00p 203.00p 201.00p 203.00p 119167
26/02/2018 201.00p 202.80p 201.00p 201.00p 250
23/02/2018 201.00p 204.00p 201.00p 201.00p 280
22/02/2018 201.00p 202.80p 198.00p 201.00p 5842
21/02/2018 201.00p 204.00p 198.60p 201.00p 3200
20/02/2018 201.00p 202.80p 201.00p 201.00p 640
19/02/2018 201.00p 202.80p 201.00p 201.00p 76872
16/02/2018 201.00p 201.00p 198.11p 201.00p 128592
15/02/2018 200.00p 202.00p 200.00p 201.00p 317
14/02/2018 200.00p 202.00p 199.20p 200.00p 109088
13/02/2018 200.00p 202.00p 198.11p 200.00p 27038
12/02/2018 200.00p 200.00p 198.11p 200.00p 4435
09/02/2018 199.00p 201.89p 199.00p 200.00p 35485
08/02/2018 202.00p 202.00p 200.00p 200.00p 6697
07/02/2018 197.00p 202.00p 196.00p 201.00p 24263
06/02/2018 195.00p 197.00p 194.11p 197.00p 25083
05/02/2018 201.00p 203.00p 198.00p 201.00p 4653
02/02/2018 202.00p 203.00p 201.20p 202.00p 5306
01/02/2018 202.00p 203.00p 202.00p 202.00p 842
31/01/2018 202.00p 203.00p 201.20p 202.00p 3011
30/01/2018 205.00p 205.00p 202.00p 202.00p 3288
29/01/2018 205.00p 205.00p 205.00p 205.00p 36339
26/01/2018 207.00p 207.00p 202.50p 205.00p 2155
25/01/2018 208.00p 209.50p 205.84p 207.00p 6095
24/01/2018 208.00p 209.50p 206.00p 208.00p 6127
23/01/2018 208.00p 208.00p 207.80p 208.00p 7189
22/01/2018 209.00p 209.00p 206.00p 208.00p 221451
19/01/2018 209.00p 209.00p 206.11p 209.00p 4254
18/01/2018 209.00p 210.00p 209.00p 209.00p 2052
17/01/2018 209.00p 209.00p 206.00p 209.00p 8379
16/01/2018 209.00p 210.00p 208.99p 209.00p 794
15/01/2018 209.00p 209.00p 206.00p 209.00p 8165
12/01/2018 209.00p 209.00p 206.00p 209.00p 361
11/01/2018 209.00p 209.00p 206.00p 209.00p 7420
10/01/2018 209.00p 209.18p 209.00p 209.00p 118
09/01/2018 207.00p 211.39p 206.11p 209.00p 40
08/01/2018 207.00p 207.00p 207.00p 207.00p 13713
05/01/2018 205.00p 210.00p 204.11p 207.00p 6161
04/01/2018 202.00p 205.00p 202.00p 205.00p 3300
03/01/2018 203.00p 203.00p 199.00p 202.00p 0
02/01/2018 203.00p 206.00p 203.00p 203.00p 1200
29/12/2017 203.00p 203.18p 203.00p 203.00p 984
28/12/2017 203.00p 206.00p 200.00p 203.00p 2318
27/12/2017 201.00p 203.00p 198.00p 203.00p 4322
22/12/2017 200.50p 200.50p 198.00p 200.50p 3119
21/12/2017 199.50p 199.50p 197.50p 199.50p 650
20/12/2017 199.50p 201.00p 199.50p 199.50p 4522
19/12/2017 199.50p 199.50p 199.50p 199.50p 5027
18/12/2017 199.50p 201.00p 198.00p 199.50p 7236
15/12/2017 200.00p 200.00p 196.00p 199.50p 4834
14/12/2017 200.00p 202.50p 200.00p 200.00p 4024
13/12/2017 200.00p 202.50p 197.61p 200.00p 2376
12/12/2017 199.50p 200.00p 199.50p 200.00p 1000
11/12/2017 199.50p 201.89p 197.00p 199.50p 4456
08/12/2017 199.50p 199.75p 197.00p 199.50p 4833
07/12/2017 199.50p 199.50p 199.50p 199.50p 6230
06/12/2017 199.50p 201.00p 199.50p 199.50p 4946
05/12/2017 200.00p 201.00p 197.00p 199.50p 23571
04/12/2017 200.00p 202.00p 200.00p 200.00p 5473
01/12/2017 200.00p 202.00p 197.61p 200.00p 1486
30/11/2017 201.50p 202.50p 199.25p 200.00p 2538
29/11/2017 201.50p 203.00p 199.61p 201.50p 5018
28/11/2017 202.00p 202.00p 199.61p 201.50p 1477
27/11/2017 202.00p 204.00p 202.00p 202.00p 1379
24/11/2017 202.00p 204.00p 199.61p 202.00p 2114
23/11/2017 203.00p 204.50p 202.00p 202.00p 2272
22/11/2017 203.50p 203.80p 201.00p 203.00p 2320
21/11/2017 204.00p 206.00p 203.50p 203.50p 2822
20/11/2017 204.00p 204.00p 201.50p 204.00p 7948
17/11/2017 204.00p 206.75p 201.90p 204.00p 12526
16/11/2017 204.00p 206.00p 204.00p 204.00p 16717
15/11/2017 204.00p 207.00p 204.00p 204.00p 14780
14/11/2017 204.00p 206.75p 201.90p 204.00p 4555
13/11/2017 204.00p 206.75p 204.00p 204.00p 14469
10/11/2017 204.00p 205.20p 201.00p 204.00p 11405
09/11/2017 203.00p 205.40p 203.00p 204.00p 27595
08/11/2017 203.00p 206.00p 203.00p 203.00p 3685
07/11/2017 201.50p 203.00p 200.00p 203.00p 10160
06/11/2017 199.50p 201.00p 198.61p 199.50p 3961
03/11/2017 196.00p 200.40p 195.60p 198.00p 9438
02/11/2017 196.00p 196.00p 193.00p 196.00p 10420
01/11/2017 196.00p 199.00p 196.00p 196.00p 10690
31/10/2017 196.00p 199.00p 196.00p 196.00p 13590
30/10/2017 196.00p 198.29p 196.00p 196.00p 2127
27/10/2017 196.00p 199.00p 196.00p 196.00p 15380
26/10/2017 196.00p 198.39p 193.00p 196.00p 24323
25/10/2017 196.00p 199.00p 193.61p 196.00p 5073
24/10/2017 196.00p 199.00p 196.00p 196.00p 8750
23/10/2017 196.00p 199.00p 193.51p 196.00p 1135
20/10/2017 196.00p 199.00p 193.51p 196.00p 9438
19/10/2017 196.00p 199.00p 196.00p 196.00p 9239
18/10/2017 194.00p 196.39p 191.00p 196.00p 9000
17/10/2017 194.00p 194.00p 191.50p 194.00p 26320
16/10/2017 194.00p 196.39p 191.00p 194.00p 26029
13/10/2017 194.00p 194.00p 194.00p 194.00p 12960
12/10/2017 194.00p 194.00p 194.00p 194.00p 10789
11/10/2017 194.00p 194.00p 194.00p 194.00p 3046
10/10/2017 194.00p 194.00p 194.00p 194.00p 5403
09/10/2017 194.00p 194.00p 194.00p 194.00p 28812
06/10/2017 194.00p 194.00p 194.00p 194.00p 5649
05/10/2017 194.00p 194.00p 194.00p 194.00p 29849
04/10/2017 193.00p 194.00p 193.00p 194.00p 9434
03/10/2017 193.00p 193.00p 193.00p 193.00p 23039
02/10/2017 192.00p 193.00p 192.00p 193.00p 11193

*Close Price adjusted for both dividends and splits