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
13/12/2016 160.50p 164.00p 160.50p 160.50p 1281
12/12/2016 160.50p 164.00p 160.50p 160.50p 4428
09/12/2016 161.50p 165.00p 161.50p 161.50p 9485
08/12/2016 160.50p 164.00p 158.07p 161.50p 5374
07/12/2016 159.50p 163.23p 159.50p 160.50p 7876
06/12/2016 159.50p 159.50p 156.00p 159.50p 27682
05/12/2016 159.50p 163.00p 156.07p 159.50p 21682
02/12/2016 159.50p 162.00p 159.49p 159.50p 13730
01/12/2016 159.50p 159.50p 156.00p 159.50p 11005
30/11/2016 159.50p 159.50p 156.00p 159.50p 50631
29/11/2016 159.50p 163.00p 159.50p 159.50p 10863
28/11/2016 159.50p 162.50p 156.07p 159.50p 4209
25/11/2016 160.50p 160.50p 156.07p 159.50p 17406
24/11/2016 160.50p 164.00p 157.07p 160.50p 7095
23/11/2016 160.50p 160.50p 157.00p 160.50p 5693
22/11/2016 160.50p 164.00p 157.07p 160.50p 2676
21/11/2016 160.50p 160.50p 157.00p 160.50p 11201
18/11/2016 160.50p 164.00p 157.07p 160.50p 9984
17/11/2016 160.50p 160.50p 157.00p 160.50p 10418
16/11/2016 160.50p 164.00p 160.50p 160.50p 2452
15/11/2016 160.50p 164.00p 157.77p 160.50p 17411
14/11/2016 159.50p 164.00p 157.77p 160.50p 6969
11/11/2016 160.50p 160.50p 156.77p 159.50p 7012
10/11/2016 158.50p 164.00p 157.77p 160.50p 31001
09/11/2016 155.50p 162.00p 155.50p 158.50p 2172
08/11/2016 160.50p 165.00p 158.07p 161.50p 36054
07/11/2016 160.00p 160.50p 157.00p 160.50p 16638
04/11/2016 161.50p 161.50p 157.00p 160.00p 4731
03/11/2016 161.50p 161.50p 161.50p 161.50p 4866
02/11/2016 161.50p 164.00p 159.40p 161.50p 2118
01/11/2016 161.50p 161.50p 159.00p 161.50p 18455
31/10/2016 162.00p 162.00p 159.00p 161.50p 9962
28/10/2016 161.00p 163.80p 159.00p 162.00p 22498
27/10/2016 161.00p 161.00p 159.00p 161.00p 1271
26/10/2016 161.00p 163.00p 161.00p 161.00p 610
25/10/2016 162.00p 162.00p 159.00p 161.00p 10309
24/10/2016 162.00p 163.80p 159.00p 162.00p 8636
21/10/2016 162.00p 162.00p 159.00p 162.00p 24438
20/10/2016 162.50p 162.50p 159.00p 162.00p 18702
19/10/2016 162.50p 162.50p 159.00p 162.50p 27233
18/10/2016 162.50p 162.50p 159.00p 162.50p 16327
17/10/2016 162.50p 164.50p 159.00p 162.50p 27445
14/10/2016 162.50p 164.60p 159.00p 162.50p 3772
13/10/2016 162.50p 162.50p 159.00p 162.50p 14364
12/10/2016 162.50p 166.00p 159.56p 162.50p 10833
11/10/2016 162.50p 162.50p 159.00p 162.50p 23503
10/10/2016 161.50p 166.00p 158.77p 162.50p 13331
07/10/2016 161.50p 163.60p 158.00p 161.50p 52600
06/10/2016 161.50p 161.50p 158.00p 161.50p 5318
05/10/2016 161.50p 163.60p 158.00p 161.50p 11814
04/10/2016 160.50p 165.00p 159.05p 161.50p 16534
03/10/2016 160.00p 163.00p 157.00p 160.50p 26691
30/09/2016 160.00p 163.00p 157.00p 160.00p 9611
29/09/2016 160.00p 163.00p 160.00p 160.00p 6435
28/09/2016 160.00p 163.00p 160.00p 160.00p 3450
27/09/2016 160.00p 163.00p 157.00p 160.00p 32905
26/09/2016 160.50p 163.00p 156.00p 160.00p 16402
23/09/2016 160.50p 164.00p 157.77p 160.50p 11290
22/09/2016 158.50p 160.50p 156.00p 160.50p 47638
21/09/2016 158.50p 158.50p 155.25p 158.50p 11831
20/09/2016 158.50p 158.50p 155.00p 158.50p 12527
19/09/2016 156.50p 159.00p 154.55p 158.50p 17997
16/09/2016 156.00p 159.00p 153.66p 156.00p 33337
15/09/2016 156.00p 156.00p 153.00p 156.00p 4090
14/09/2016 156.00p 156.00p 153.00p 156.00p 27478
13/09/2016 156.00p 156.00p 153.00p 156.00p 33545
12/09/2016 156.50p 159.00p 156.00p 156.00p 11802
09/09/2016 159.00p 162.00p 159.00p 159.00p 16970
08/09/2016 158.00p 162.00p 158.00p 159.00p 5748
07/09/2016 157.00p 160.00p 157.00p 158.00p 10395
06/09/2016 157.00p 160.00p 157.00p 157.00p 4260
05/09/2016 157.00p 159.50p 154.00p 157.00p 17885
02/09/2016 155.50p 156.50p 154.00p 156.50p 4815
01/09/2016 156.50p 156.52p 153.00p 155.50p 3982
31/08/2016 156.50p 159.00p 154.00p 156.50p 8807
30/08/2016 157.00p 157.00p 154.00p 156.50p 18575
26/08/2016 156.50p 157.00p 154.00p 157.00p 1055
25/08/2016 156.50p 159.00p 156.50p 156.50p 11280
24/08/2016 156.50p 156.50p 154.00p 156.50p 9141
23/08/2016 156.50p 158.95p 154.00p 156.50p 18888
22/08/2016 155.00p 159.00p 155.00p 156.00p 30909
19/08/2016 156.00p 156.00p 153.00p 156.00p 5781
18/08/2016 156.00p 156.00p 153.00p 156.00p 2893
17/08/2016 157.00p 157.00p 153.00p 156.00p 17743
16/08/2016 156.00p 160.00p 156.00p 157.00p 29252
15/08/2016 156.00p 156.80p 152.00p 156.00p 50636
12/08/2016 155.00p 158.00p 152.96p 156.00p 16640
11/08/2016 155.00p 155.60p 152.00p 155.00p 10897
10/08/2016 155.00p 155.60p 152.00p 155.00p 6879
09/08/2016 153.00p 157.00p 150.06p 155.00p 24587
08/08/2016 152.00p 157.00p 152.00p 153.00p 30995
05/08/2016 152.00p 155.00p 152.00p 152.00p 8195
04/08/2016 152.00p 156.00p 152.00p 152.00p 18493
03/08/2016 152.00p 152.80p 148.00p 152.00p 4443
02/08/2016 152.00p 156.00p 148.00p 152.00p 16042
01/08/2016 151.75p 152.00p 148.00p 152.00p 953
29/07/2016 152.00p 152.00p 148.00p 151.75p 15551
28/07/2016 152.00p 152.00p 148.00p 152.00p 10691
27/07/2016 151.50p 156.00p 151.50p 152.00p 13196
26/07/2016 151.50p 151.50p 147.50p 151.50p 11206
25/07/2016 151.50p 155.50p 147.50p 151.50p 5864
22/07/2016 148.75p 151.00p 147.50p 151.00p 4978
21/07/2016 148.75p 149.20p 146.50p 148.75p 32694
20/07/2016 148.75p 150.00p 147.00p 148.75p 7596
19/07/2016 148.75p 149.37p 146.00p 148.75p 22764
18/07/2016 148.25p 149.37p 146.50p 148.75p 8546
15/07/2016 148.25p 150.00p 148.25p 148.25p 4689
14/07/2016 148.00p 148.25p 145.50p 148.25p 15018
13/07/2016 148.00p 149.38p 145.00p 148.00p 1428
12/07/2016 148.00p 148.00p 145.00p 148.00p 12290
11/07/2016 147.50p 149.49p 145.00p 148.00p 10340
08/07/2016 147.50p 150.00p 147.50p 147.50p 2111
07/07/2016 147.00p 150.00p 147.00p 147.50p 2774
06/07/2016 147.00p 150.00p 147.00p 147.00p 676
05/07/2016 147.00p 147.00p 142.00p 147.00p 21075
04/07/2016 146.00p 147.00p 143.00p 147.00p 69
01/07/2016 146.00p 150.00p 141.00p 146.00p 12613
30/06/2016 144.50p 146.57p 140.00p 146.00p 23017
29/06/2016 144.50p 144.50p 140.00p 144.50p 11558
28/06/2016 144.00p 144.50p 139.00p 144.50p 7150
27/06/2016 144.00p 144.00p 139.00p 144.00p 6384
24/06/2016 139.00p 147.40p 139.00p 144.50p 15396
23/06/2016 146.00p 149.00p 145.44p 147.00p 2032
22/06/2016 145.50p 147.00p 145.50p 146.00p 14095
21/06/2016 145.50p 145.50p 144.00p 145.50p 5161
20/06/2016 145.50p 147.00p 145.50p 145.50p 42541
17/06/2016 145.25p 146.50p 144.75p 144.75p 12801
16/06/2016 148.00p 148.96p 146.00p 146.25p 21727
15/06/2016 148.00p 148.00p 146.00p 148.00p 19628
14/06/2016 148.00p 148.00p 146.00p 148.00p 36201
13/06/2016 148.50p 150.00p 147.00p 148.00p 8622
10/06/2016 149.00p 151.00p 147.00p 149.00p 28132
09/06/2016 149.00p 151.00p 147.00p 149.00p 10294
08/06/2016 149.00p 149.00p 147.00p 149.00p 3675
07/06/2016 149.00p 150.50p 149.00p 149.00p 14701
06/06/2016 148.00p 149.00p 147.00p 149.00p 9960
03/06/2016 148.50p 148.50p 146.00p 148.00p 1304
02/06/2016 148.50p 148.50p 147.00p 148.50p 15894
01/06/2016 149.00p 150.00p 147.00p 148.50p 13288
31/05/2016 148.00p 149.00p 148.00p 149.00p 16175
27/05/2016 148.00p 149.00p 148.00p 148.00p 6581
26/05/2016 148.00p 150.00p 148.00p 148.00p 20338
25/05/2016 148.00p 150.00p 148.00p 148.00p 14852
24/05/2016 147.75p 148.43p 147.75p 147.75p 5819
23/05/2016 147.75p 149.00p 147.75p 147.75p 2785
20/05/2016 147.75p 148.45p 146.00p 147.75p 9971
19/05/2016 147.75p 149.00p 146.00p 147.75p 10921
18/05/2016 147.75p 149.50p 146.00p 147.75p 19506
17/05/2016 147.75p 147.75p 145.00p 147.75p 3721
16/05/2016 147.75p 148.98p 146.00p 147.75p 19760
13/05/2016 147.75p 147.75p 146.00p 147.75p 5439
12/05/2016 147.75p 149.50p 147.75p 147.75p 22433
11/05/2016 147.75p 149.50p 147.75p 147.75p 18175
10/05/2016 147.75p 149.50p 147.75p 147.75p 11636
09/05/2016 147.75p 148.98p 146.00p 147.75p 16855
06/05/2016 147.75p 147.75p 144.00p 147.75p 2281
05/05/2016 147.75p 149.50p 146.00p 147.75p 20112
04/05/2016 147.75p 147.75p 146.00p 147.75p 20077
03/05/2016 148.00p 148.00p 146.00p 147.75p 5976
29/04/2016 148.00p 148.00p 146.00p 148.00p 17744
28/04/2016 149.50p 149.50p 148.00p 148.00p 1330
27/04/2016 149.50p 151.00p 149.50p 149.50p 518
26/04/2016 149.50p 149.50p 148.00p 149.50p 43429
25/04/2016 149.50p 150.70p 148.00p 149.50p 14061
22/04/2016 149.75p 149.75p 147.00p 149.50p 2654
21/04/2016 149.00p 151.00p 149.00p 149.75p 3645
20/04/2016 149.00p 149.00p 147.00p 149.00p 25659
19/04/2016 148.00p 149.00p 148.00p 149.00p 13109
18/04/2016 148.00p 149.74p 146.00p 148.00p 10888
15/04/2016 148.25p 149.89p 146.40p 148.00p 45274
14/04/2016 148.25p 148.25p 146.50p 148.25p 20764
13/04/2016 147.00p 149.60p 146.00p 148.25p 23375
12/04/2016 146.50p 148.00p 146.50p 146.50p 18872
11/04/2016 146.50p 148.00p 145.00p 146.50p 14349
08/04/2016 145.00p 146.00p 144.00p 146.00p 12875
07/04/2016 145.00p 145.80p 144.20p 145.00p 1494
06/04/2016 143.50p 146.00p 143.50p 145.00p 21337
05/04/2016 143.00p 145.00p 143.00p 143.50p 1308
04/04/2016 143.00p 144.60p 141.00p 143.00p 23758
01/04/2016 143.00p 145.00p 141.11p 143.00p 54308
31/03/2016 143.50p 145.00p 141.11p 143.00p 35171
30/03/2016 143.00p 145.50p 143.00p 143.50p 4207
29/03/2016 143.00p 145.00p 143.00p 143.00p 15792
24/03/2016 143.00p 145.00p 141.11p 143.00p 8635
23/03/2016 143.00p 145.00p 143.00p 143.00p 23953
22/03/2016 143.00p 145.00p 143.00p 143.00p 12648
21/03/2016 143.00p 145.00p 141.11p 143.00p 26206
18/03/2016 143.00p 143.00p 141.00p 143.00p 12749
17/03/2016 143.00p 143.00p 141.00p 143.00p 18590
16/03/2016 143.00p 145.00p 143.00p 143.00p 16294
15/03/2016 143.25p 145.00p 141.11p 143.00p 11759
14/03/2016 143.75p 145.00p 142.61p 143.25p 32656
11/03/2016 143.75p 145.00p 142.50p 143.75p 4066
10/03/2016 143.00p 145.00p 143.00p 143.00p 29662
09/03/2016 143.50p 145.00p 142.11p 143.50p 3177
08/03/2016 143.00p 145.00p 142.11p 143.50p 31214
07/03/2016 143.00p 145.00p 143.00p 143.00p 7730
04/03/2016 143.00p 145.00p 143.00p 143.00p 30666
03/03/2016 143.00p 145.00p 141.00p 143.00p 33605
02/03/2016 143.00p 145.00p 143.00p 143.00p 6732

*Close Price adjusted for both dividends and splits