Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Beeks Financial Cloud Group (BKS) by Canaccord Genuity
BMO Managed Portfolio Trust Grwth Shs (BMPG) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 29/09/2017 | 192.00p | 192.00p | 192.00p | 192.00p | 13757 |
| 28/09/2017 | 192.00p | 192.00p | 192.00p | 192.00p | 754 |
| 27/09/2017 | 192.00p | 192.00p | 192.00p | 192.00p | 11858 |
| 26/09/2017 | 192.00p | 192.00p | 192.00p | 192.00p | 1776 |
| 25/09/2017 | 192.00p | 192.00p | 192.00p | 192.00p | 16591 |
| 22/09/2017 | 192.00p | 192.00p | 192.00p | 192.00p | 28927 |
| 21/09/2017 | 192.00p | 192.00p | 192.00p | 192.00p | 13983 |
| 20/09/2017 | 192.50p | 192.50p | 192.00p | 192.00p | 4955 |
| 19/09/2017 | 192.50p | 192.50p | 192.50p | 192.50p | 4244 |
| 18/09/2017 | 192.50p | 192.50p | 192.00p | 192.50p | 20013 |
| 15/09/2017 | 192.00p | 192.00p | 192.00p | 192.00p | 4674 |
| 14/09/2017 | 192.50p | 192.50p | 192.00p | 192.00p | 15339 |
| 13/09/2017 | 192.50p | 192.50p | 192.50p | 192.50p | 14936 |
| 12/09/2017 | 192.50p | 192.50p | 192.50p | 192.50p | 31329 |
| 11/09/2017 | 192.00p | 192.50p | 192.00p | 192.50p | 3205 |
| 08/09/2017 | 192.00p | 192.00p | 192.00p | 192.00p | 9701 |
| 07/09/2017 | 192.00p | 192.00p | 192.00p | 192.00p | 31871 |
| 06/09/2017 | 192.00p | 192.00p | 192.00p | 192.00p | 12454 |
| 05/09/2017 | 192.00p | 192.00p | 192.00p | 192.00p | 4562 |
| 04/09/2017 | 192.00p | 192.00p | 192.00p | 192.00p | 28212 |
| 01/09/2017 | 191.50p | 192.00p | 191.50p | 192.00p | 5000 |
| 31/08/2017 | 191.50p | 191.50p | 191.50p | 191.50p | 15157 |
| 30/08/2017 | 191.50p | 191.50p | 191.50p | 191.50p | 6324 |
| 29/08/2017 | 192.00p | 192.00p | 191.50p | 191.50p | 6341 |
| 25/08/2017 | 192.00p | 192.00p | 192.00p | 192.00p | 2105 |
| 24/08/2017 | 192.00p | 192.00p | 192.00p | 192.00p | 10110 |
| 23/08/2017 | 192.00p | 192.00p | 192.00p | 192.00p | 15632 |
| 22/08/2017 | 192.00p | 192.00p | 192.00p | 192.00p | 28094 |
| 21/08/2017 | 192.00p | 192.00p | 192.00p | 192.00p | 28797 |
| 18/08/2017 | 192.00p | 192.00p | 192.00p | 192.00p | 11916 |
| 17/08/2017 | 192.00p | 192.00p | 192.00p | 192.00p | 13458 |
| 16/08/2017 | 191.50p | 192.00p | 191.50p | 192.00p | 8355 |
| 15/08/2017 | 191.50p | 191.50p | 191.50p | 191.50p | 32121 |
| 14/08/2017 | 191.50p | 191.50p | 191.50p | 191.50p | 6594 |
| 11/08/2017 | 191.50p | 191.50p | 191.00p | 191.50p | 11546 |
| 10/08/2017 | 191.50p | 191.50p | 191.50p | 191.50p | 24960 |
| 09/08/2017 | 191.50p | 191.50p | 191.50p | 191.50p | 18118 |
| 08/08/2017 | 190.00p | 191.50p | 190.00p | 191.50p | 25834 |
| 07/08/2017 | 190.00p | 190.00p | 190.00p | 190.00p | 5113 |
| 04/08/2017 | 190.00p | 190.00p | 190.00p | 190.00p | 35244 |
| 03/08/2017 | 190.00p | 190.00p | 190.00p | 190.00p | 2361 |
| 02/08/2017 | 190.00p | 190.00p | 190.00p | 190.00p | 13990 |
| 01/08/2017 | 190.00p | 190.00p | 190.00p | 190.00p | 7696 |
| 31/07/2017 | 190.00p | 190.00p | 190.00p | 190.00p | 313 |
| 28/07/2017 | 190.00p | 190.00p | 190.00p | 190.00p | 32337 |
| 27/07/2017 | 190.00p | 190.00p | 190.00p | 190.00p | 7609 |
| 26/07/2017 | 190.00p | 190.00p | 190.00p | 190.00p | 4403 |
| 25/07/2017 | 190.00p | 190.00p | 190.00p | 190.00p | 21301 |
| 24/07/2017 | 190.00p | 190.00p | 190.00p | 190.00p | 17581 |
| 21/07/2017 | 190.00p | 190.00p | 190.00p | 190.00p | 4916 |
| 20/07/2017 | 190.00p | 190.00p | 190.00p | 190.00p | 26525 |
| 19/07/2017 | 190.00p | 190.00p | 190.00p | 190.00p | 4827 |
| 18/07/2017 | 190.00p | 190.00p | 189.50p | 190.00p | 3619 |
| 17/07/2017 | 189.50p | 189.50p | 189.50p | 189.50p | 30 |
| 14/07/2017 | 189.50p | 189.50p | 189.50p | 189.50p | 2194 |
| 13/07/2017 | 189.50p | 189.50p | 189.50p | 189.50p | 30057 |
| 12/07/2017 | 189.50p | 189.50p | 189.50p | 189.50p | 11648 |
| 11/07/2017 | 189.50p | 189.50p | 189.50p | 189.50p | 20586 |
| 10/07/2017 | 189.50p | 189.50p | 189.50p | 189.50p | 4998 |
| 07/07/2017 | 189.50p | 189.50p | 189.50p | 189.50p | 10812 |
| 06/07/2017 | 189.50p | 189.50p | 189.50p | 189.50p | 19947 |
| 05/07/2017 | 189.50p | 189.50p | 189.50p | 189.50p | 3635 |
| 04/07/2017 | 190.00p | 190.00p | 189.50p | 189.50p | 30727 |
| 03/07/2017 | 190.00p | 190.00p | 190.00p | 190.00p | 11798 |
| 30/06/2017 | 190.50p | 190.50p | 190.00p | 190.00p | 37797 |
| 29/06/2017 | 190.50p | 190.50p | 190.50p | 190.50p | 20001 |
| 28/06/2017 | 190.50p | 190.50p | 190.50p | 190.50p | 4083 |
| 27/06/2017 | 191.00p | 191.00p | 190.50p | 190.50p | 2363 |
| 26/06/2017 | 191.00p | 191.00p | 191.00p | 191.00p | 20780 |
| 23/06/2017 | 191.00p | 191.00p | 191.00p | 191.00p | 29100 |
| 22/06/2017 | 191.00p | 191.00p | 191.00p | 191.00p | 0 |
| 21/06/2017 | 191.00p | 191.00p | 191.00p | 191.00p | 0 |
| 20/06/2017 | 191.00p | 191.00p | 191.00p | 191.00p | 0 |
| 19/06/2017 | 191.00p | 191.00p | 191.00p | 191.00p | 0 |
| 16/06/2017 | 191.00p | 192.00p | 191.00p | 191.00p | 3138 |
| 15/06/2017 | 191.00p | 191.99p | 188.00p | 191.00p | 10015 |
| 14/06/2017 | 191.00p | 192.00p | 191.00p | 191.00p | 9826 |
| 13/06/2017 | 191.00p | 191.00p | 188.00p | 191.00p | 20238 |
| 12/06/2017 | 191.00p | 192.00p | 188.00p | 191.00p | 21615 |
| 09/06/2017 | 191.00p | 193.50p | 191.00p | 191.00p | 2337 |
| 08/06/2017 | 191.00p | 193.00p | 191.00p | 191.00p | 5366 |
| 07/06/2017 | 191.00p | 193.00p | 191.00p | 191.00p | 5767 |
| 06/06/2017 | 191.00p | 192.43p | 189.00p | 191.00p | 25330 |
| 05/06/2017 | 191.00p | 194.00p | 188.11p | 191.00p | 24395 |
| 02/06/2017 | 191.00p | 194.00p | 188.11p | 191.00p | 15175 |
| 01/06/2017 | 190.00p | 194.00p | 188.11p | 191.00p | 12556 |
| 31/05/2017 | 189.00p | 192.50p | 189.00p | 189.00p | 8074 |
| 30/05/2017 | 189.00p | 190.44p | 186.00p | 189.00p | 7730 |
| 26/05/2017 | 189.00p | 189.00p | 186.00p | 189.00p | 21639 |
| 25/05/2017 | 188.50p | 191.00p | 188.50p | 189.00p | 13898 |
| 24/05/2017 | 188.00p | 191.00p | 188.00p | 188.00p | 14137 |
| 23/05/2017 | 188.00p | 189.50p | 185.25p | 188.00p | 53324 |
| 22/05/2017 | 188.00p | 190.00p | 188.00p | 188.00p | 23060 |
| 19/05/2017 | 187.00p | 189.50p | 187.00p | 187.00p | 23662 |
| 18/05/2017 | 187.00p | 189.50p | 184.11p | 187.00p | 2907 |
| 17/05/2017 | 187.00p | 189.50p | 184.00p | 187.00p | 19475 |
| 16/05/2017 | 187.00p | 189.00p | 184.00p | 187.50p | 35741 |
| 15/05/2017 | 187.00p | 190.00p | 187.00p | 187.00p | 28073 |
| 12/05/2017 | 187.00p | 189.50p | 184.00p | 187.00p | 34458 |
| 11/05/2017 | 187.00p | 190.00p | 187.00p | 187.00p | 7765 |
| 10/05/2017 | 187.00p | 189.10p | 184.00p | 187.00p | 18540 |
| 09/05/2017 | 187.00p | 189.90p | 187.00p | 187.00p | 19 |
| 08/05/2017 | 185.50p | 190.00p | 185.50p | 187.00p | 3305 |
| 05/05/2017 | 184.00p | 186.10p | 184.00p | 184.00p | 524 |
| 04/05/2017 | 184.00p | 187.00p | 184.00p | 184.00p | 6363 |
| 03/05/2017 | 182.50p | 184.00p | 181.00p | 184.00p | 6023 |
| 02/05/2017 | 182.50p | 185.00p | 180.95p | 182.50p | 28106 |
| 28/04/2017 | 182.50p | 182.50p | 182.50p | 182.50p | 18339 |
| 27/04/2017 | 182.50p | 185.00p | 180.95p | 182.50p | 14241 |
| 26/04/2017 | 181.50p | 184.00p | 181.50p | 182.50p | 9045 |
| 25/04/2017 | 181.00p | 183.10p | 178.00p | 181.00p | 10695 |
| 24/04/2017 | 179.00p | 183.10p | 178.00p | 181.00p | 14170 |
| 21/04/2017 | 179.00p | 182.00p | 177.26p | 179.00p | 5398 |
| 20/04/2017 | 179.00p | 179.00p | 176.00p | 179.00p | 6790 |
| 19/04/2017 | 180.25p | 181.10p | 177.26p | 179.00p | 4185 |
| 18/04/2017 | 180.25p | 183.00p | 177.50p | 180.25p | 28277 |
| 13/04/2017 | 180.25p | 182.18p | 178.66p | 180.25p | 18305 |
| 12/04/2017 | 179.00p | 181.00p | 177.84p | 180.25p | 3870 |
| 11/04/2017 | 178.00p | 181.00p | 175.90p | 179.00p | 9634 |
| 10/04/2017 | 177.50p | 180.00p | 177.50p | 178.00p | 4172 |
| 07/04/2017 | 177.50p | 180.00p | 175.00p | 177.50p | 19916 |
| 06/04/2017 | 177.50p | 180.00p | 175.76p | 177.50p | 6742 |
| 05/04/2017 | 177.50p | 179.25p | 177.50p | 177.50p | 605 |
| 04/04/2017 | 177.50p | 180.00p | 175.76p | 177.50p | 2058 |
| 03/04/2017 | 177.50p | 180.00p | 175.76p | 177.50p | 10024 |
| 31/03/2017 | 177.50p | 180.00p | 177.50p | 177.50p | 9026 |
| 30/03/2017 | 177.50p | 180.00p | 175.75p | 177.50p | 22504 |
| 29/03/2017 | 177.50p | 180.00p | 177.50p | 177.50p | 11700 |
| 28/03/2017 | 177.00p | 177.50p | 177.00p | 177.50p | 0 |
| 27/03/2017 | 177.00p | 180.00p | 177.00p | 177.00p | 20533 |
| 24/03/2017 | 177.00p | 180.00p | 175.00p | 177.00p | 16172 |
| 23/03/2017 | 177.00p | 180.00p | 175.00p | 177.00p | 21806 |
| 22/03/2017 | 177.00p | 180.00p | 175.00p | 177.00p | 22337 |
| 21/03/2017 | 177.00p | 180.00p | 174.90p | 177.00p | 32121 |
| 20/03/2017 | 177.00p | 180.00p | 177.00p | 177.00p | 23283 |
| 17/03/2017 | 177.00p | 180.00p | 174.66p | 177.00p | 8640 |
| 16/03/2017 | 177.00p | 180.00p | 174.90p | 177.00p | 13179 |
| 15/03/2017 | 177.00p | 180.00p | 177.00p | 177.00p | 8782 |
| 14/03/2017 | 176.50p | 179.00p | 176.50p | 176.50p | 6250 |
| 13/03/2017 | 176.50p | 176.50p | 174.00p | 176.50p | 15466 |
| 10/03/2017 | 176.00p | 179.00p | 176.00p | 176.50p | 27854 |
| 09/03/2017 | 176.00p | 179.00p | 176.00p | 176.00p | 8958 |
| 08/03/2017 | 175.50p | 176.00p | 173.00p | 176.00p | 8791 |
| 07/03/2017 | 175.00p | 178.00p | 172.90p | 175.00p | 71468 |
| 06/03/2017 | 175.00p | 178.00p | 172.66p | 175.00p | 29765 |
| 03/03/2017 | 175.00p | 175.00p | 172.00p | 175.00p | 21146 |
| 02/03/2017 | 174.00p | 178.00p | 174.00p | 175.00p | 5625 |
| 01/03/2017 | 174.00p | 177.00p | 171.66p | 174.00p | 4611 |
| 28/02/2017 | 174.00p | 177.00p | 174.00p | 174.00p | 3449 |
| 27/02/2017 | 174.00p | 176.50p | 171.66p | 174.00p | 13404 |
| 24/02/2017 | 174.50p | 177.00p | 174.00p | 174.00p | 30902 |
| 23/02/2017 | 172.50p | 176.70p | 171.00p | 174.50p | 37328 |
| 22/02/2017 | 172.50p | 172.50p | 170.50p | 172.50p | 13550 |
| 21/02/2017 | 172.50p | 175.00p | 172.50p | 172.50p | 7639 |
| 20/02/2017 | 172.50p | 175.00p | 172.50p | 172.50p | 11692 |
| 17/02/2017 | 172.50p | 174.75p | 170.00p | 172.50p | 40881 |
| 16/02/2017 | 172.50p | 174.75p | 170.00p | 172.50p | 17346 |
| 15/02/2017 | 169.50p | 173.00p | 169.50p | 171.00p | 23069 |
| 14/02/2017 | 169.50p | 169.99p | 167.00p | 169.50p | 10957 |
| 13/02/2017 | 169.50p | 169.99p | 169.50p | 169.50p | 22344 |
| 10/02/2017 | 168.50p | 170.75p | 168.50p | 168.50p | 6808 |
| 09/02/2017 | 169.50p | 170.00p | 167.55p | 168.50p | 11236 |
| 08/02/2017 | 170.50p | 172.00p | 169.50p | 169.50p | 6796 |
| 07/02/2017 | 168.00p | 171.96p | 168.00p | 170.00p | 17292 |
| 06/02/2017 | 167.50p | 169.00p | 165.05p | 168.00p | 4897 |
| 03/02/2017 | 167.50p | 169.00p | 165.00p | 167.50p | 6695 |
| 02/02/2017 | 168.50p | 168.50p | 165.15p | 167.50p | 23424 |
| 01/02/2017 | 167.50p | 170.00p | 165.55p | 168.50p | 11571 |
| 31/01/2017 | 167.50p | 167.50p | 165.00p | 167.50p | 26103 |
| 30/01/2017 | 166.50p | 167.50p | 165.00p | 167.50p | 6368 |
| 27/01/2017 | 166.50p | 166.50p | 165.00p | 166.50p | 10508 |
| 26/01/2017 | 166.50p | 168.00p | 166.50p | 166.50p | 9818 |
| 25/01/2017 | 166.00p | 168.00p | 166.00p | 166.50p | 3147 |
| 24/01/2017 | 166.00p | 168.00p | 164.44p | 166.00p | 8513 |
| 23/01/2017 | 167.50p | 167.75p | 165.00p | 166.00p | 10492 |
| 20/01/2017 | 167.50p | 167.75p | 165.10p | 167.50p | 12571 |
| 19/01/2017 | 167.50p | 167.50p | 166.00p | 167.50p | 1869 |
| 18/01/2017 | 164.00p | 167.50p | 164.00p | 167.50p | 14357 |
| 17/01/2017 | 167.50p | 167.50p | 162.00p | 164.00p | 3178 |
| 16/01/2017 | 168.50p | 170.45p | 165.00p | 167.50p | 11251 |
| 13/01/2017 | 167.50p | 168.50p | 165.00p | 168.50p | 1464 |
| 12/01/2017 | 167.50p | 167.50p | 165.00p | 167.50p | 16926 |
| 11/01/2017 | 167.50p | 170.00p | 167.50p | 167.50p | 13707 |
| 10/01/2017 | 168.50p | 171.90p | 165.00p | 167.50p | 28873 |
| 09/01/2017 | 165.50p | 168.50p | 163.07p | 168.50p | 9417 |
| 06/01/2017 | 165.50p | 166.00p | 162.07p | 165.50p | 15906 |
| 05/01/2017 | 164.50p | 168.00p | 164.50p | 165.50p | 3392 |
| 04/01/2017 | 164.50p | 164.50p | 162.00p | 164.50p | 11446 |
| 03/01/2017 | 163.50p | 166.00p | 160.07p | 164.50p | 7348 |
| 30/12/2016 | 163.50p | 166.00p | 163.50p | 163.50p | 14236 |
| 29/12/2016 | 163.50p | 166.00p | 163.50p | 163.50p | 784 |
| 28/12/2016 | 163.50p | 166.00p | 163.50p | 163.50p | 9952 |
| 23/12/2016 | 161.50p | 167.00p | 161.50p | 163.50p | 1014 |
| 22/12/2016 | 161.50p | 164.00p | 158.07p | 161.50p | 4498 |
| 21/12/2016 | 162.50p | 162.50p | 160.00p | 162.00p | 26112 |
| 20/12/2016 | 160.50p | 163.20p | 157.00p | 162.50p | 31237 |
| 19/12/2016 | 160.50p | 160.50p | 157.00p | 160.50p | 7665 |
| 16/12/2016 | 160.50p | 163.20p | 160.50p | 160.50p | 6298 |
| 15/12/2016 | 160.50p | 163.23p | 157.00p | 160.50p | 19925 |
| 14/12/2016 | 160.50p | 160.50p | 157.00p | 160.50p | 10010 |
*Close Price adjusted for both dividends and splits