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
01/03/2016 142.50p 144.00p 141.00p 143.00p 34686
29/02/2016 142.50p 142.50p 141.00p 142.50p 13952
26/02/2016 143.00p 143.99p 141.00p 143.00p 14844
25/02/2016 142.00p 143.00p 140.00p 143.00p 38984
24/02/2016 142.00p 143.75p 140.11p 142.00p 6628
23/02/2016 141.00p 144.00p 140.11p 142.00p 26013
22/02/2016 140.00p 141.00p 140.00p 141.00p 0
19/02/2016 140.00p 140.00p 138.00p 140.00p 17113
18/02/2016 140.00p 140.00p 138.11p 140.00p 7708
17/02/2016 140.00p 142.00p 138.11p 140.00p 10050
16/02/2016 140.00p 141.00p 138.00p 140.00p 8821
15/02/2016 138.00p 141.00p 138.00p 140.00p 4898
12/02/2016 138.50p 138.89p 137.01p 138.00p 25498
11/02/2016 140.00p 141.00p 138.00p 139.00p 23151
10/02/2016 142.00p 144.00p 140.00p 140.00p 7060
09/02/2016 143.00p 143.99p 141.00p 142.00p 14881
08/02/2016 143.00p 143.00p 141.00p 143.00p 12907
05/02/2016 143.00p 145.00p 143.00p 143.00p 5250
04/02/2016 143.00p 145.00p 141.00p 143.00p 2074
03/02/2016 143.00p 144.00p 141.00p 143.00p 7473
02/02/2016 143.00p 145.00p 141.00p 143.00p 48473
01/02/2016 143.00p 145.00p 143.00p 143.00p 47008
29/01/2016 143.00p 145.00p 143.00p 143.00p 4386
28/01/2016 143.00p 145.00p 141.11p 143.00p 1513
27/01/2016 143.00p 143.00p 141.00p 143.00p 24368
26/01/2016 143.00p 145.00p 143.00p 143.00p 12091
25/01/2016 143.00p 145.00p 143.00p 143.00p 5857
22/01/2016 143.00p 145.00p 143.00p 143.00p 2460
21/01/2016 143.00p 145.00p 141.00p 143.00p 9702
20/01/2016 146.00p 146.00p 141.00p 143.00p 11246
19/01/2016 146.00p 148.00p 144.00p 146.00p 17836
18/01/2016 147.00p 148.00p 145.00p 146.00p 4489
15/01/2016 151.00p 152.50p 147.00p 147.00p 23449
14/01/2016 151.00p 153.00p 149.00p 151.00p 22903
13/01/2016 151.00p 153.00p 151.00p 151.00p 4784
12/01/2016 150.00p 151.13p 148.24p 151.00p 19300
11/01/2016 150.00p 151.50p 148.24p 150.00p 15732
08/01/2016 150.50p 151.25p 149.00p 150.50p 12928
07/01/2016 151.00p 152.00p 149.24p 150.50p 3721
06/01/2016 151.50p 152.90p 151.50p 151.50p 3994
05/01/2016 151.50p 151.50p 150.00p 151.50p 46714
04/01/2016 152.00p 153.00p 150.00p 151.50p 7381
31/12/2015 152.00p 153.50p 152.00p 152.00p 2326
30/12/2015 152.00p 153.50p 152.00p 152.00p 3820
29/12/2015 152.00p 154.00p 150.00p 152.00p 19166
24/12/2015 152.00p 153.50p 152.00p 152.00p 1517
23/12/2015 151.50p 152.00p 150.18p 152.00p 11379
22/12/2015 151.50p 151.89p 150.00p 151.50p 16195
21/12/2015 151.50p 151.89p 150.00p 151.50p 15026
18/12/2015 151.50p 152.50p 150.18p 151.50p 18106
17/12/2015 151.50p 151.50p 150.00p 151.50p 35073
16/12/2015 151.00p 152.00p 149.00p 151.00p 32311
15/12/2015 150.00p 152.00p 148.00p 150.00p 9545
14/12/2015 150.00p 151.00p 148.00p 150.00p 8249
11/12/2015 150.00p 151.00p 148.00p 150.00p 15846
10/12/2015 150.75p 151.50p 148.00p 150.00p 3738
09/12/2015 151.00p 151.99p 149.00p 150.75p 20667
08/12/2015 151.00p 153.00p 149.32p 151.00p 14147
07/12/2015 151.00p 151.00p 149.00p 151.00p 30782
04/12/2015 151.00p 151.00p 149.00p 151.00p 24358
03/12/2015 151.00p 152.00p 149.00p 151.00p 14686
02/12/2015 151.00p 152.20p 151.00p 151.00p 1223
01/12/2015 151.00p 152.20p 151.00p 151.00p 5165
30/11/2015 151.00p 152.20p 151.00p 151.00p 5817
27/11/2015 151.00p 152.00p 149.00p 151.00p 31344
26/11/2015 151.00p 151.00p 149.00p 151.00p 15220
25/11/2015 151.00p 151.00p 149.00p 151.00p 8
24/11/2015 151.00p 152.50p 149.32p 151.00p 14589
23/11/2015 151.00p 152.50p 149.25p 151.00p 7914
20/11/2015 151.00p 153.00p 149.34p 151.00p 9232
19/11/2015 151.00p 151.00p 149.00p 151.00p 5632
18/11/2015 151.00p 151.00p 149.00p 151.00p 20276
17/11/2015 151.00p 153.00p 149.32p 151.00p 8567
16/11/2015 151.00p 151.89p 149.00p 151.00p 63226
13/11/2015 151.00p 151.00p 149.00p 151.00p 3701
12/11/2015 151.25p 152.13p 149.32p 151.00p 18835
11/11/2015 151.00p 152.99p 151.00p 151.25p 11119
10/11/2015 151.00p 152.69p 149.32p 151.00p 6547
09/11/2015 151.25p 153.00p 151.00p 151.00p 27007
06/11/2015 150.00p 150.99p 148.00p 150.75p 15527
05/11/2015 150.00p 150.99p 148.00p 150.00p 12435
04/11/2015 150.00p 150.00p 148.00p 150.00p 15353
03/11/2015 150.00p 150.99p 148.00p 150.00p 9278
02/11/2015 150.00p 150.00p 148.00p 150.00p 10305
30/10/2015 150.00p 151.00p 150.00p 150.00p 3722
29/10/2015 150.00p 151.50p 148.32p 150.00p 6817
28/10/2015 150.00p 152.00p 148.32p 150.00p 17112
27/10/2015 150.00p 150.00p 148.00p 150.00p 6005
26/10/2015 150.00p 151.00p 148.00p 150.00p 11096
23/10/2015 148.00p 150.25p 148.00p 150.00p 2022
22/10/2015 148.00p 150.00p 148.00p 148.00p 4682
21/10/2015 148.00p 150.00p 148.00p 148.00p 13194
20/10/2015 148.00p 150.00p 146.33p 148.00p 23906
19/10/2015 148.00p 149.00p 146.00p 148.00p 16242
16/10/2015 148.00p 150.00p 146.33p 148.00p 4586
15/10/2015 148.00p 150.00p 146.33p 148.00p 7153
14/10/2015 148.00p 148.00p 146.00p 148.00p 454
13/10/2015 148.00p 148.00p 146.00p 148.00p 35292
12/10/2015 148.25p 148.25p 146.83p 148.00p 20473
09/10/2015 148.25p 149.50p 148.25p 148.25p 1861
08/10/2015 148.00p 150.00p 146.32p 148.25p 3296
07/10/2015 148.00p 149.49p 146.00p 148.00p 26072
06/10/2015 148.00p 150.00p 148.00p 148.00p 4800
05/10/2015 149.00p 150.00p 149.00p 149.00p 23014
02/10/2015 147.00p 147.00p 145.00p 147.00p 21623
01/10/2015 147.00p 149.00p 145.32p 147.00p 5252
30/09/2015 145.00p 147.00p 145.00p 146.00p 3231
29/09/2015 145.00p 146.75p 145.00p 145.00p 21477
28/09/2015 148.50p 150.00p 146.00p 146.00p 30706
25/09/2015 147.50p 149.00p 146.24p 148.50p 24732
24/09/2015 147.00p 149.00p 147.00p 147.00p 5354
23/09/2015 147.00p 148.00p 145.00p 147.00p 12634
22/09/2015 149.75p 150.00p 147.00p 147.00p 8261
21/09/2015 149.75p 151.00p 149.75p 149.75p 9117
18/09/2015 149.75p 151.00p 148.50p 149.75p 4705
17/09/2015 150.25p 150.25p 148.50p 149.75p 8733
16/09/2015 149.50p 151.75p 148.60p 150.25p 58137
15/09/2015 149.00p 150.00p 149.00p 149.25p 17620
14/09/2015 149.00p 150.00p 147.00p 149.00p 26756
11/09/2015 149.00p 151.00p 149.00p 149.00p 2380
10/09/2015 149.00p 151.00p 149.00p 149.00p 7029
09/09/2015 149.50p 150.90p 149.50p 149.50p 4586
08/09/2015 148.00p 149.00p 148.00p 148.00p 16832
07/09/2015 147.50p 148.25p 146.00p 148.00p 50755
04/09/2015 149.00p 151.00p 147.50p 147.50p 17584
03/09/2015 149.00p 150.00p 147.00p 149.00p 19406
02/09/2015 148.50p 151.00p 148.50p 149.00p 17955
01/09/2015 149.25p 151.00p 148.50p 148.50p 16656
28/08/2015 147.00p 151.00p 147.00p 149.25p 14202
27/08/2015 147.00p 148.50p 147.00p 147.00p 24406
26/08/2015 147.00p 148.00p 147.00p 147.00p 7042
25/08/2015 146.50p 149.00p 146.50p 147.00p 35556
24/08/2015 150.50p 151.00p 147.00p 147.00p 70388
21/08/2015 153.50p 155.00p 152.30p 153.00p 13531
20/08/2015 154.00p 154.99p 152.00p 153.50p 17160
19/08/2015 154.00p 154.99p 152.00p 154.00p 16930
18/08/2015 154.00p 155.00p 152.00p 154.00p 52327
17/08/2015 154.50p 156.00p 154.00p 154.00p 4629
14/08/2015 154.50p 156.00p 154.50p 154.50p 34919
13/08/2015 154.50p 156.00p 154.50p 154.50p 11383
12/08/2015 155.00p 155.25p 153.00p 154.50p 27118
11/08/2015 155.00p 157.00p 155.00p 155.00p 21663
10/08/2015 155.00p 157.00p 153.40p 155.00p 27129
07/08/2015 155.50p 155.50p 154.00p 155.00p 21173
06/08/2015 156.00p 156.00p 155.00p 155.50p 3390
05/08/2015 155.00p 157.00p 155.00p 156.00p 12301
04/08/2015 155.00p 157.00p 155.00p 155.00p 9425
03/08/2015 155.00p 156.90p 153.40p 155.00p 18713
31/07/2015 155.50p 157.00p 155.00p 155.00p 16015
30/07/2015 156.00p 156.90p 155.00p 155.50p 14930
29/07/2015 155.50p 156.90p 155.50p 156.00p 1402
28/07/2015 155.50p 157.00p 155.50p 155.50p 16099
27/07/2015 156.00p 158.00p 155.50p 155.50p 29420
24/07/2015 156.00p 158.00p 156.00p 156.00p 3114
23/07/2015 156.00p 158.00p 154.51p 156.00p 6892
22/07/2015 156.00p 158.00p 154.51p 156.00p 22096
21/07/2015 154.00p 156.00p 154.00p 156.00p 5790
20/07/2015 154.00p 155.90p 152.50p 154.00p 32396
17/07/2015 154.00p 154.00p 152.00p 154.00p 11148
16/07/2015 154.00p 155.90p 152.00p 154.00p 27458
15/07/2015 154.00p 156.00p 154.00p 154.00p 14995
14/07/2015 154.50p 154.50p 152.00p 154.00p 8124
13/07/2015 154.25p 156.00p 154.25p 154.50p 20166
10/07/2015 154.25p 156.00p 152.50p 154.25p 5781
09/07/2015 153.00p 155.00p 153.00p 153.50p 31517
08/07/2015 153.00p 155.00p 152.00p 153.00p 12402
07/07/2015 153.00p 155.00p 153.00p 153.00p 6915
06/07/2015 153.00p 155.00p 153.00p 153.00p 9612
03/07/2015 153.50p 155.00p 152.75p 153.50p 26969
02/07/2015 153.25p 155.00p 151.50p 153.50p 39621
01/07/2015 152.00p 153.20p 150.00p 152.00p 110786
30/06/2015 152.00p 152.00p 150.50p 152.00p 37119
29/06/2015 152.00p 154.00p 150.51p 152.00p 37360
26/06/2015 154.75p 154.75p 152.50p 154.50p 27495
25/06/2015 154.75p 157.00p 154.75p 154.75p 1895
24/06/2015 154.75p 157.00p 154.75p 154.75p 308
23/06/2015 154.75p 156.50p 154.75p 154.75p 19786
22/06/2015 154.50p 156.25p 154.50p 154.50p 33694
19/06/2015 154.50p 156.50p 154.50p 154.50p 13303
18/06/2015 154.50p 156.50p 153.01p 154.50p 12351
17/06/2015 156.00p 156.00p 154.00p 154.50p 18958
16/06/2015 156.00p 156.00p 154.00p 156.00p 32709
15/06/2015 156.00p 156.00p 154.25p 156.00p 52759
12/06/2015 156.50p 158.00p 155.51p 156.00p 24662
11/06/2015 155.50p 158.00p 155.50p 156.50p 9830
10/06/2015 155.00p 156.90p 153.80p 155.50p 4313
09/06/2015 155.00p 157.00p 153.80p 155.00p 12000
08/06/2015 155.00p 157.00p 155.00p 155.00p 11653
05/06/2015 155.00p 157.00p 155.00p 155.00p 20280
04/06/2015 156.00p 156.90p 155.00p 155.00p 23186
03/06/2015 155.00p 156.90p 153.00p 156.00p 20500
02/06/2015 155.00p 156.69p 153.50p 155.00p 24239
01/06/2015 155.00p 156.69p 153.00p 155.00p 32986
29/05/2015 155.00p 157.00p 153.80p 155.00p 13357
28/05/2015 155.00p 157.00p 155.00p 155.00p 12588
27/05/2015 154.50p 156.00p 154.50p 155.00p 30708
26/05/2015 154.50p 156.00p 153.31p 154.50p 20521
22/05/2015 154.50p 156.00p 153.31p 154.50p 30466
21/05/2015 154.00p 154.50p 152.00p 154.50p 9298
20/05/2015 154.00p 154.00p 152.00p 154.00p 14192

*Close Price adjusted for both dividends and splits