Dark

BCI
BMO CAPITAL & INCOME INVESTMENT TRUST PLC
stock LSE

Inactive

Jul 1, 2022

3.02GBP+2.373%(+0.07)736,196

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-07-01	2.9300	3.0400	2.9200	3.0200	+2.373%	736,196	0.000%
2022-06-30	2.9700	2.9800	2.9500	2.9500	-1.338%	40,569	+2.373%
2022-06-29	3.0000	3.0000	2.9900	2.9900	-0.333%	31,104	+1.003%
2022-06-28	2.9800	3.0300	2.9800	3.0000	+0.167%	74,992	+0.667%
2022-06-27	2.9500	2.9500	2.9500	2.9950	+0.503%	117,093	+0.835%
2022-06-24	3.0000	3.0100	2.9700	2.9800	+1.017%	95,399	+1.342%
2022-06-23	2.9500	2.9500	2.9500	2.9500	-0.673%	26,235	+2.373%
2022-06-22	2.9700	2.9700	2.9600	2.9700	0.000%	65,895	+1.684%
2022-06-21	3.0600	3.0600	2.9700	2.9700	-2.623%	15,759	+1.684%
2022-06-20	3.0500	3.0500	3.0100	3.0500	+2.349%	34,691	-0.984%
2022-06-17	3.0000	3.0200	2.9800	2.9800	-0.832%	71,038	+1.342%
2022-06-16	3.0300	3.0300	2.9800	3.0050	-3.065%	35,940	+0.499%
2022-06-15	3.1000	3.1000	3.1000	3.1000	+1.473%	19,600	-2.581%
2022-06-14	3.0400	3.0400	3.0400	3.0550	+0.328%	72,762	-1.146%
2022-06-13	3.0300	3.0300	3.0300	3.0450	-5.728%	42,910	-0.821%
2022-06-06	3.2000	3.2300	3.1900	3.2300	+2.540%	38,543	-6.502%
2022-06-01	3.1300	3.1300	3.1300	3.1500	+0.318%	42,757	-4.127%
2022-05-31	3.2200	3.2200	3.1400	3.1400	-0.946%	48,735	-3.822%
2022-05-30	3.2000	3.2200	3.1600	3.1700	-0.314%	138,994	-4.732%
2022-05-26	3.1500	3.1800	3.1400	3.1800	+0.952%	18,275	-5.031%
2022-05-25	3.1500	3.1500	3.1500	3.1500	+1.124%	10,950	-4.127%
2022-05-24	3.1100	3.1100	3.1100	3.1150	-1.111%	40,128	-3.050%
2022-05-23	3.1500	3.1500	3.1500	3.1500	+2.273%	43,867	-4.127%
2022-05-20	3.0700	3.0700	3.0700	3.0800	+1.650%	21,358	-1.948%
2022-05-19	3.0400	3.0500	3.0300	3.0300	-4.114%	26,099	-0.330%
2022-05-18	3.1300	3.1600	3.1300	3.1600	+1.608%	32,943	-4.430%
2022-05-17	3.0900	3.1000	3.0900	3.1100	+0.974%	82,655	-2.894%
2022-05-16	3.0300	3.0800	3.0300	3.0800	+0.984%	58,678	-1.948%
2022-05-13	3.0300	3.0600	3.0300	3.0500	+2.349%	43,702	-0.984%
2022-05-12	2.9600	3.0100	2.9600	2.9800	-0.334%	59,390	+1.342%
2022-05-11	3.0300	3.0600	2.9900	2.9900	-1.157%	42,861	+1.003%
2022-05-10	3.0400	3.0400	3.0400	3.0250	+0.332%	160,276	-0.165%
2022-05-09	3.1000	3.1000	3.0000	3.0150	-2.110%	44,529	+0.166%
2022-05-06	3.1100	3.1100	3.0800	3.0800	-1.911%	33,862	-1.948%
2022-05-05	3.1700	3.1700	3.1300	3.1400	-0.946%	45,266	-3.822%
2022-05-04	3.1500	3.1700	3.1400	3.1700	-1.092%	26,193	-4.732%
2022-05-03	3.1700	3.1900	3.1700	3.2050	+0.470%	70,900	-5.772%
2022-04-29	3.2000	3.2000	3.2000	3.1900	+1.109%	15,950	-5.329%
2022-04-27	3.1500	3.1500	3.1400	3.1550	+0.159%	33,541	-4.279%
2022-04-25	3.1500	3.1500	3.1300	3.1500	-1.869%	48,573	-4.127%
2022-04-22	3.2000	3.2300	3.2000	3.2100	-0.311%	27,760	-5.919%
2022-04-21	3.2200	3.2400	3.2200	3.2200	+1.577%	34,894	-6.211%
2022-04-14	3.1900	3.2000	3.1700	3.1700	-1.553%	74,684	-4.732%
2022-04-13	3.1900	3.2200	3.1900	3.2200	+0.940%	57,304	-6.211%
2022-04-11	3.2000	3.2000	3.1900	3.1900	-0.623%	64,908	-5.329%
2022-04-08	3.2400	3.2400	3.2000	3.2100	+1.262%	166,892	-5.919%
2022-04-07	3.1900	3.1900	3.1600	3.1700	-0.782%	92,551	-4.732%
2022-04-06	3.2300	3.2300	3.2100	3.1950	-1.692%	124,372	-5.477%
2022-04-05	3.2200	3.2400	3.2200	3.2500	+0.619%	89,327	-7.077%
2022-04-04	3.2200	3.2200	3.2100	3.2300	+0.311%	50,221	-6.502%
2022-04-01	3.2300	3.2500	3.2200	3.2200	-0.923%	1,075,582	-6.211%
2022-03-31	3.1600	3.2500	3.1600	3.2500	+2.524%	64,077	-7.077%
2022-03-30	3.1800	3.1800	3.1600	3.1700	-0.314%	53,066	-4.732%
2022-03-29	3.1400	3.1900	3.1400	3.1800	+1.597%	54,523	-5.031%
2022-03-28	3.1000	3.1000	3.0300	3.1300	+0.160%	76,736	-3.514%
2022-03-25	3.1000	3.1000	3.1000	3.1250	-0.160%	39,011	-3.360%
2022-03-23	3.0800	3.1300	3.0800	3.1300	+2.623%	21,258	-3.514%
2022-03-18	3.0500	3.1200	3.0500	3.0500	+0.494%	23,785	-0.984%
2022-03-17	3.0300	3.0400	2.9900	3.0350	+1.846%	46,186	-0.494%
2022-03-16	2.9600	3.0200	2.9600	2.9800	+0.676%	132,372	+1.342%
2022-03-14	2.9300	2.9300	2.9300	2.9600	+0.169%	94,810	+2.027%
2022-03-11	2.9500	2.9500	2.9400	2.9550	+2.073%	19,197	+2.200%
2022-03-09	2.9000	2.9100	2.8600	2.8950	+2.660%	21,224	+4.318%
2022-03-08	2.7900	2.8500	2.7900	2.8200	+0.356%	168,300	+7.092%
2022-03-07	2.8000	2.8300	2.7000	2.8100	-2.091%	63,368	+7.473%
2022-03-04	3.0000	3.0000	2.8500	2.8700	-5.124%	69,079	+5.226%
2022-03-03	3.0400	3.0400	3.0200	3.0250	-0.493%	60,120	-0.165%
2022-03-01	3.0800	3.0800	2.9900	3.0400	-1.935%	81,346	-0.658%
2022-02-28	3.0800	3.0800	3.0700	3.1000	-1.587%	31,906	-2.581%
2022-02-25	3.0900	3.1500	3.0900	3.1500	+3.789%	67,536	-4.127%
2022-02-24	3.0500	3.0500	3.0200	3.0350	-3.344%	34,668	-0.494%
2022-02-23	3.1700	3.1700	3.1300	3.1400	+0.319%	26,474	-3.822%
2022-02-22	3.1500	3.1900	3.1300	3.1300	-2.034%	66,131	-3.514%
2022-02-21	3.1800	3.2000	3.1800	3.1950	-0.467%	26,661	-5.477%
2022-02-18	3.2300	3.2300	3.1800	3.2100	-0.465%	41,127	-5.919%
2022-02-15	3.1900	3.2000	3.1900	3.2250	+1.097%	41,936	-6.357%
2022-02-14	3.2200	3.2200	3.1900	3.1900	-2.744%	110,305	-5.329%
2022-02-11	3.2500	3.2900	3.2500	3.2800	0.000%	31,658	-7.927%
2022-02-10	3.2800	3.2800	3.2400	3.2800	-0.304%	101,436	-7.927%
2022-02-09	3.2500	3.2900	3.2500	3.2900	+1.075%	60,905	-8.207%
2022-02-08	3.2400	3.2600	3.2400	3.2550	+0.154%	188,050	-7.220%
2022-02-07	3.2500	3.2500	3.2500	3.2500	0.000%	36,731	-7.077%
2022-02-04	3.2600	3.2600	3.2400	3.2500	-0.612%	51,030	-7.077%
2022-02-03	3.3000	3.3300	3.2600	3.2700	-1.654%	76,920	-7.645%
2022-02-02	3.3100	3.3100	3.3100	3.3250	+1.372%	18,331	-9.173%
2022-02-01	3.3000	3.3000	3.2800	3.2800	+1.863%	31,839	-7.927%
2022-01-28	3.2900	3.2900	3.2200	3.2200	-3.303%	36,209	-6.211%
2022-01-27	3.2500	3.3500	3.2500	3.3300	+0.909%	37,720	-9.309%
2022-01-26	3.2900	3.3000	3.2700	3.3000	+0.304%	66,247	-8.485%
2022-01-25	3.2700	3.3000	3.2300	3.2900	0.000%	47,573	-8.207%
2022-01-24	3.3000	3.3000	3.2500	3.2900	-1.053%	18,530	-8.207%
2022-01-21	3.3000	3.3000	3.3000	3.3250	-0.150%	27,329	-9.173%
2022-01-19	3.3400	3.3500	3.3300	3.3300	-1.040%	26,777	-9.309%
2022-01-18	3.3600	3.3800	3.3600	3.3650	-1.029%	39,264	-10.253%
2022-01-17	3.3500	3.4000	3.3500	3.4000	+1.493%	49,811	-11.176%
2022-01-14	3.3500	3.3800	3.3500	3.3500	-0.888%	76,211	-9.851%
2022-01-13	3.4100	3.4100	3.3800	3.3800	-0.588%	25,155	-10.651%
2022-01-12	3.4300	3.4500	3.4000	3.4000	-0.293%	49,824	-11.176%
2022-01-11	3.4400	3.4400	3.4100	3.4100	+0.590%	124,544	-11.437%
2022-01-10	3.4300	3.4400	3.3900	3.3900	-1.310%	51,714	-10.914%
2022-01-07	3.4100	3.4300	3.4100	3.4350	+0.733%	51,205	-12.082%
2022-01-06	3.4400	3.4400	3.4100	3.4100	-0.583%	73,806	-11.437%
2022-01-05	3.4500	3.4500	3.4300	3.4300	+0.146%	38,041	-11.953%
2022-01-04	3.4200	3.4400	3.4200	3.4250	+1.331%	37,446	-11.825%
2021-12-31	3.3800	3.3900	3.3800	3.3800	0.000%	27,429	-10.651%
2021-12-30	3.3900	3.4000	3.3900	3.3800	0.000%	49,592	-10.651%
2021-12-29	3.3900	3.3900	3.3900	3.3800	0.000%	36,026	-10.651%
2021-12-23	3.3500	3.3900	3.3500	3.3800	+0.896%	24,122	-10.651%
2021-12-22	3.3400	3.3500	3.3300	3.3500	0.000%	78,363	-9.851%
2021-12-21	3.3200	3.3500	3.3100	3.3500	+1.208%	64,152	-9.851%
2021-12-20	3.2800	3.3200	3.2800	3.3100	+0.303%	37,329	-8.761%
2021-12-17	3.2500	3.3500	3.2500	3.3000	-0.602%	209,048	-8.485%
2021-12-16	3.2800	3.3200	3.2800	3.3200	+1.840%	30,889	-9.036%
2021-12-14	3.2500	3.2500	3.2400	3.2600	+0.308%	58,635	-7.362%
2021-12-13	3.2700	3.2700	3.2500	3.2500	-0.915%	20,444	-7.077%
2021-12-10	3.2800	3.2800	3.2800	3.2800	+0.923%	34,255	-7.927%
2021-12-09	3.2600	3.2700	3.2500	3.2500	-0.307%	43,804	-7.077%
2021-12-07	3.2100	3.2600	3.2000	3.2600	+2.677%	307,448	-7.362%
2021-12-03	3.1700	3.1700	3.1600	3.1750	+0.794%	67,098	-4.882%
2021-12-02	3.1500	3.1500	3.1500	3.1500	+0.318%	36,325	-4.127%
2021-11-30	3.1400	3.1500	3.1300	3.1400	-2.786%	89,119	-3.822%
2021-11-29	3.2300	3.2300	3.2300	3.2300	+0.623%	69,538	-6.502%
2021-11-26	3.1900	3.2100	3.1700	3.2100	-1.231%	16,370	-5.919%
2021-11-24	3.2300	3.2500	3.2300	3.2500	+1.562%	21,464	-7.077%
2021-11-23	3.2400	3.2800	3.2000	3.2000	-1.538%	77,657	-5.625%
2021-11-19	3.2600	3.2600	3.2300	3.2500	+0.309%	104,191	-7.077%
2021-11-18	3.2400	3.2400	3.2400	3.2400	0.000%	27,807	-6.790%
2021-11-17	3.2400	3.2400	3.2400	3.2400	-0.613%	26,702	-6.790%
2021-11-10	3.2400	3.2400	3.2400	3.2600	-0.306%	129,786	-7.362%
2021-11-08	3.2700	3.2700	3.2600	3.2700	0.000%	204,658	-7.645%
2021-11-05	3.2500	3.2700	3.2400	3.2700	-0.305%	57,930	-7.645%
2021-11-02	3.2400	3.2800	3.2400	3.2800	+0.613%	70,745	-7.927%
2021-10-27	3.2400	3.2600	3.2400	3.2600	0.000%	59,795	-7.362%
2021-10-26	3.2600	3.2600	3.2600	3.2600	0.000%	27,308	-7.362%
2021-10-21	3.2600	3.2600	3.2600	3.2600	+0.308%	73,068	-7.362%
2021-10-19	3.2400	3.2400	3.2400	3.2500	+0.619%	50,497	-7.077%
2021-10-15	3.2300	3.2300	3.2300	3.2300	+0.155%	16,380	-6.502%
2021-10-13	3.1900	3.1900	3.1900	3.2250	+0.311%	31,462	-6.357%
2021-10-12	3.2100	3.2100	3.2100	3.2150	+0.156%	79,205	-6.065%
2021-10-11	3.2100	3.2100	3.2100	3.2100	0.000%	29,244	-5.919%
2021-10-08	3.1800	3.2100	3.1800	3.2100	+0.943%	170,460	-5.919%
2021-10-07	3.1800	3.1800	3.1700	3.1800	+0.633%	60,060	-5.031%
2021-10-06	3.2000	3.2000	3.1000	3.1600	-1.250%	77,801	-4.430%
2021-10-05	3.2000	3.2000	3.2000	3.2000	-0.929%	52,059	-5.625%
2021-10-04	3.2400	3.2400	3.2300	3.2300	-0.309%	45,088	-6.502%
2021-10-01	3.2500	3.2700	3.2300	3.2400	-0.308%	631,474	-6.790%
2021-09-30	3.2600	3.2600	3.2500	3.2500	-0.307%	34,501	-7.077%
2021-09-29	3.2200	3.2600	3.2200	3.2600	+2.516%	26,494	-7.362%
2021-09-28	3.2500	3.2500	3.1800	3.1800	-2.603%	17,775	-5.031%
2021-09-27	3.2700	3.2700	3.2500	3.2650	-0.609%	32,825	-7.504%
2021-09-24	3.2500	3.2500	3.2500	3.2850	+0.459%	20,227	-8.067%
2021-09-23	3.2700	3.2700	3.2600	3.2700	-0.305%	28,383	-7.645%
2021-09-22	3.2500	3.2500	3.2500	3.2800	+1.235%	33,643	-7.927%
2021-09-21	3.2300	3.2500	3.2100	3.2400	+0.310%	46,967	-6.790%
2021-09-20	3.2400	3.2400	3.1900	3.2300	+2.215%	51,477	-6.502%
2021-09-17	3.2600	3.2600	3.1600	3.1600	-1.558%	156,309	-4.430%
2021-09-15	3.2100	3.2100	3.2100	3.2100	-1.231%	39,716	-5.919%
2021-09-13	3.2500	3.2500	3.2500	3.2500	-0.612%	57,387	-7.077%
2021-09-10	3.2700	3.2700	3.2300	3.2700	0.000%	36,625	-7.645%
2021-09-09	3.3100	3.3100	3.2600	3.2700	-1.059%	53,308	-7.645%
2021-09-08	3.3300	3.3300	3.3300	3.3050	+0.456%	106,765	-8.623%
2021-09-07	3.3100	3.3200	3.2900	3.2900	-0.904%	53,264	-8.207%
2021-09-06	3.3100	3.3300	3.3100	3.3200	+1.529%	106,996	-9.036%
2021-09-03	3.3200	3.3200	3.2700	3.2700	-1.506%	64,507	-7.645%
2021-09-02	3.3200	3.3200	3.3200	3.3200	-0.450%	99,012	-9.036%
2021-09-01	3.3600	3.4000	3.3200	3.3350	-0.744%	118,655	-9.445%
2021-08-26	3.3400	3.3400	3.3300	3.3600	+0.599%	35,136	-10.119%
2021-08-24	3.3400	3.3400	3.3400	3.3400	+0.906%	51,535	-9.581%
2021-08-19	3.3100	3.3100	3.3100	3.3100	-1.488%	18,318	-8.761%
2021-08-18	3.3600	3.3600	3.3600	3.3600	+0.901%	14,335	-10.119%
2021-08-13	3.3400	3.3600	3.3300	3.3300	-1.770%	59,024	-9.309%
2021-08-12	3.3700	3.3900	3.3700	3.3900	+0.893%	60,776	-10.914%
2021-08-11	3.3300	3.3300	3.3300	3.3600	+0.901%	18,198	-10.119%
2021-08-09	3.3300	3.3300	3.3300	3.3300	-0.893%	175,617	-9.309%
2021-08-06	3.3400	3.3400	3.3400	3.3600	-0.885%	100,370	-10.119%
2021-08-05	3.3900	3.3900	3.3900	3.3900	+0.593%	25,472	-10.914%
2021-08-04	3.3500	3.3700	3.3500	3.3700	+1.353%	47,779	-10.386%
2021-08-02	3.3000	3.3000	3.3000	3.3250	+1.994%	42,515	-9.173%
2021-07-30	3.2800	3.2800	3.2600	3.2600	-0.912%	47,649	-7.362%
2021-07-29	3.2900	3.2900	3.2900	3.2900	-0.152%	12,953	-8.207%
2021-07-23	3.2500	3.2700	3.2500	3.2950	+2.012%	63,086	-8.346%
2021-07-22	3.2300	3.2300	3.2300	3.2300	+0.937%	4,884	-6.502%
2021-07-21	3.2100	3.2100	3.1900	3.2000	-0.929%	39,161	-5.625%
2021-07-20	3.2000	3.2300	3.1600	3.2300	+2.377%	105,150	-6.502%
2021-07-19	3.2300	3.2300	3.1600	3.1550	-2.923%	65,918	-4.279%
2021-07-15	3.2700	3.2700	3.2600	3.2500	-0.459%	35,782	-7.077%
2021-07-14	3.2300	3.2800	3.2300	3.2650	-1.061%	18,970	-7.504%
2021-07-13	3.3000	3.3000	3.2400	3.3000	+1.227%	77,701	-8.485%
2021-07-12	3.2800	3.2800	3.2600	3.2600	-0.912%	71,284	-7.362%
2021-07-09	3.2600	3.2900	3.2600	3.2900	+0.612%	49,394	-8.207%
2021-07-07	3.2900	3.3000	3.2700	3.2700	-0.153%	32,562	-7.645%
2021-07-06	3.3000	3.3000	3.3000	3.2750	-0.758%	46,441	-7.786%
2021-07-05	3.2800	3.3000	3.2800	3.3000	+0.457%	23,607	-8.485%
2021-07-02	3.2900	3.2900	3.2900	3.2850	-0.152%	39,056	-8.067%
2021-07-01	3.2500	3.3100	3.2400	3.2900	+0.920%	678,728	-8.207%
2021-06-30	3.2500	3.2600	3.2500	3.2600	+0.154%	86,466	-7.362%
2021-06-29	3.2500	3.2600	3.2300	3.2550	+1.244%	77,441	-7.220%
2021-06-28	3.2100	3.2100	3.2100	3.2150	+0.469%	54,767	-6.065%
2021-06-25	3.1900	3.2000	3.1800	3.2000	-0.156%	31,632	-5.625%
2021-06-24	3.2000	3.2300	3.1800	3.2050	+2.070%	50,068	-5.772%
2021-06-23	3.2200	3.2200	3.1400	3.1400	-1.721%	29,433	-3.822%
2021-06-22	3.1800	3.2000	3.1800	3.1950	+1.108%	60,113	-5.477%
2021-06-21	3.1700	3.1800	3.1500	3.1600	-0.629%	40,909	-4.430%
2021-06-18	3.2200	3.2200	3.1600	3.1800	-1.242%	41,452	-5.031%
2021-06-17	3.2200	3.2200	3.2100	3.2200	-0.617%	112,260	-6.211%
2021-06-16	3.2300	3.2300	3.2300	3.2400	-0.154%	12,878	-6.790%
2021-06-15	3.2000	3.2800	3.2000	3.2450	+1.724%	47,420	-6.934%
2021-06-14	3.2600	3.2600	3.1900	3.1900	-0.313%	54,873	-5.329%
2021-06-11	3.2000	3.2000	3.2000	3.2000	-0.621%	29,987	-5.625%
2021-06-10	3.2300	3.2300	3.1900	3.2200	-0.617%	64,365	-6.211%
2021-06-09	3.2700	3.2700	3.2300	3.2400	-0.917%	42,522	-6.790%
2021-06-08	3.2800	3.2800	3.2500	3.2700	0.000%	109,024	-7.645%
2021-06-07	3.2500	3.2700	3.2300	3.2700	+0.770%	76,819	-7.645%
2021-06-04	3.2500	3.2500	3.2200	3.2450	+0.776%	59,447	-6.934%
2021-06-03	3.2200	3.2200	3.2000	3.2200	-0.310%	43,509	-6.211%
2021-06-02	3.2300	3.2300	3.2300	3.2300	-0.309%	131,649	-6.502%
2021-06-01	3.2500	3.2500	3.2200	3.2400	+0.310%	21,932	-6.790%
2021-05-28	3.2200	3.2300	3.2200	3.2300	+0.311%	64,935	-6.502%
2021-05-27	3.2200	3.2200	3.2200	3.2200	-0.155%	18,864	-6.211%
2021-05-25	3.2400	3.2400	3.1900	3.2250	-0.155%	51,498	-6.357%
2021-05-24	3.2000	3.2300	3.2000	3.2300	+1.254%	109,395	-6.502%
2021-05-18	3.2000	3.2000	3.2000	3.1900	-0.156%	62,522	-5.329%
2021-05-17	3.1800	3.2200	3.1800	3.1950	-0.776%	69,284	-5.477%
2021-05-14	3.2000	3.2300	3.1700	3.2200	+1.899%	30,959	-6.211%
2021-05-13	3.1600	3.1600	3.1600	3.1600	-2.016%	61,670	-4.430%
2021-05-12	3.1900	3.1900	3.1900	3.2250	+0.939%	75,697	-6.357%
2021-05-11	3.3000	3.3000	3.2100	3.1950	-4.054%	163,300	-5.477%
2021-05-10	3.3200	3.3500	3.3200	3.3300	+0.604%	69,242	-9.309%
2021-05-07	3.2800	3.3200	3.2800	3.3100	+1.378%	52,621	-8.761%
2021-05-06	3.2700	3.2700	3.2700	3.2650	+0.462%	24,517	-7.504%
2021-05-05	3.2300	3.2300	3.2300	3.2500	+1.089%	47,956	-7.077%
2021-05-04	3.2800	3.2800	3.2400	3.2150	-0.772%	101,218	-6.065%
2021-04-30	3.2100	3.2400	3.2100	3.2400	-0.308%	33,737	-6.790%
2021-04-29	3.2400	3.2500	3.2400	3.2500	+2.201%	55,963	-7.077%
2021-04-27	3.2400	3.2400	3.2400	3.1800	-1.089%	49,964	-5.031%
2021-04-26	3.2200	3.2400	3.2200	3.2150	+0.156%	19,178	-6.065%
2021-04-22	3.1600	3.2100	3.1600	3.2100	+1.262%	35,785	-5.919%
2021-04-21	3.2000	3.2000	3.2000	3.1700	+0.635%	16,835	-4.732%
2021-04-20	3.1700	3.1700	3.1600	3.1500	-2.174%	46,711	-4.127%
2021-04-19	3.2400	3.2600	3.2400	3.2200	0.000%	77,835	-6.211%
2021-04-16	3.2200	3.2200	3.2100	3.2200	+0.468%	58,795	-6.211%
2021-04-15	3.1300	3.2100	3.1300	3.2050	+0.786%	102,447	-5.772%
2021-04-14	3.1400	3.1900	3.1400	3.1800	0.000%	108,187	-5.031%
2021-04-13	3.1800	3.1800	3.1800	3.1800	+0.157%	69,692	-5.031%
2021-04-12	3.1600	3.2100	3.1600	3.1750	-0.157%	189,312	-4.882%
2021-04-09	3.1400	3.2000	3.1400	3.1800	+0.633%	93,029	-5.031%
2021-04-08	3.1600	3.1900	3.1400	3.1600	+1.608%	120,238	-4.430%
2021-04-07	3.1400	3.1400	3.1000	3.1100	+0.323%	130,074	-2.894%
2021-04-06	3.1400	3.1400	3.1100	3.1000	+0.324%	133,455	-2.581%
2021-04-01	3.1100	3.1200	3.1000	3.0900	+0.651%	763,151	-2.265%
2021-03-31	3.0700	3.0700	3.0600	3.0700	-0.647%	102,744	-1.629%
2021-03-30	3.0800	3.1200	3.0800	3.0900	+0.980%	83,450	-2.265%
2021-03-29	3.0700	3.0700	3.0500	3.0600	+0.328%	82,058	-1.307%
2021-03-26	3.0500	3.0500	3.0300	3.0500	+1.498%	85,703	-0.984%
2021-03-25	3.0100	3.0100	3.0000	3.0050	-0.661%	69,017	+0.499%
2021-03-24	3.0200	3.0200	3.0100	3.0250	+0.498%	39,085	-0.165%
2021-03-23	3.0400	3.0400	3.0100	3.0100	-0.660%	49,176	+0.332%
2021-03-22	3.0400	3.0400	3.0100	3.0300	-0.656%	49,531	-0.330%
2021-03-19	3.0300	3.0500	2.9900	3.0500	+0.164%	82,713	-0.984%
2021-03-18	3.0500	3.0900	3.0300	3.0450	+1.500%	83,460	-0.821%
2021-03-17	3.0600	3.0600	3.0000	3.0000	-2.439%	74,992	+0.667%
2021-03-16	3.0300	3.0900	3.0300	3.0750	+2.329%	128,987	-1.789%
2021-03-15	3.0800	3.0800	2.9800	3.0050	-1.475%	63,106	+0.499%
2021-03-12	3.0000	3.0500	3.0000	3.0500	0.000%	78,665	-0.984%
2021-03-11	3.0400	3.0500	2.9900	3.0500	-0.164%	104,835	-0.984%
2021-03-10	3.0300	3.0700	3.0000	3.0550	+1.159%	32,103	-1.146%
2021-03-09	3.0200	3.0200	2.9500	3.0200	+0.499%	84,438	0.000%
2021-03-08	3.0000	3.0200	2.9700	3.0050	+1.178%	170,102	+0.499%
2021-03-05	2.9100	2.9800	2.9000	2.9700	+0.508%	112,402	+1.684%
2021-03-04	2.9000	2.9500	2.9000	2.9550	+0.169%	86,072	+2.200%
2021-03-03	2.9400	2.9500	2.9200	2.9500	+0.340%	147,750	+2.373%
2021-03-02	2.9100	2.9400	2.9000	2.9400	+0.685%	61,438	+2.721%
2021-03-01	2.9400	2.9400	2.9400	2.9200	+1.565%	51,738	+3.425%
2021-02-26	2.8900	2.8900	2.8600	2.8750	-1.877%	70,074	+5.043%
2021-02-25	2.9200	2.9300	2.9100	2.9300	+0.687%	65,076	+3.072%
2021-02-24	2.8800	2.9100	2.8800	2.9100	+1.217%	59,343	+3.780%
2021-02-23	2.9600	2.9600	2.8600	2.8750	-1.541%	107,009	+5.043%
2021-02-22	2.8800	2.9100	2.8800	2.9200	+0.344%	54,864	+3.425%
2021-02-19	2.9100	2.9100	2.9100	2.9100	-0.342%	33,165	+3.780%
2021-02-18	2.9400	2.9400	2.8800	2.9200	-1.017%	83,420	+3.425%
2021-02-17	2.9700	2.9700	2.9400	2.9500	-1.007%	18,348	+2.373%
2021-02-16	2.9800	3.0100	2.9800	2.9800	+0.506%	41,091	+1.342%
2021-02-15	2.9300	2.9300	2.9300	2.9650	+1.195%	73,535	+1.855%
2021-02-12	2.8800	2.9300	2.8800	2.9300	-98.981%	31,363	+3.072%
2021-02-11	287.0600	288.0500	286.0000	287.5000	+9,830.915%	46,732	-98.950%
2021-02-10	2.8900	2.9200	2.8500	2.8950	-99.003%	78,173	+4.318%
2021-02-09	288.2500	290.5000	286.3680	290.5000	+9,917.241%	87,859	-98.960%
2021-02-08	2.9000	2.9200	2.8400	2.9000	+0.346%	162,792	+4.138%
2021-02-05	2.8700	2.8900	2.8600	2.8900	-98.984%	144,708	+4.498%
2021-02-04	280.0000	284.5000	280.0000	284.5000	+9,970.796%	50,933	-98.938%
2021-02-03	2.8200	2.8200	2.8200	2.8250	+0.713%	68,244	+6.903%
2021-02-02	2.7900	2.8000	2.7800	2.8050	+1.081%	50,083	+7.665%
2021-02-01	2.8000	2.8000	2.7600	2.7750	+0.181%	38,914	+8.829%
2021-01-29	2.7600	2.7700	2.7300	2.7700	-0.894%	28,078	+9.025%
2021-01-28	2.8000	2.8000	2.7900	2.7950	-0.357%	38,777	+8.050%
2021-01-27	2.8500	2.8500	2.7700	2.8050	-1.751%	106,492	+7.665%
2021-01-26	2.8500	2.8500	2.8400	2.8550	+0.351%	158,190	+5.779%
2021-01-25	2.9600	2.9600	2.8300	2.8450	-1.386%	54,585	+6.151%
2021-01-22	2.9000	2.9000	2.8900	2.8850	-1.871%	58,448	+4.679%
2021-01-21	2.9100	2.9400	2.9100	2.9400	+2.083%	41,905	+2.721%
2021-01-20	2.9100	2.9100	2.8800	2.8800	+0.348%	30,141	+4.861%
2021-01-19	2.9000	2.9000	2.8700	2.8700	-0.864%	58,557	+5.226%
2021-01-18	2.8900	2.8900	2.8700	2.8950	+0.521%	87,950	+4.318%
2021-01-15	2.9200	2.9200	2.8800	2.8800	-1.874%	48,788	+4.861%
2021-01-14	2.9700	2.9700	2.9200	2.9350	-0.845%	115,946	+2.896%
2021-01-13	2.9600	2.9600	2.9400	2.9600	-1.333%	26,229	+2.027%
2021-01-12	3.0000	3.0000	2.9700	3.0000	+0.167%	58,374	+0.667%
2021-01-11	3.1000	3.1000	2.9800	2.9950	-1.803%	168,155	+0.835%
2021-01-08	3.0100	3.0500	3.0100	3.0500	+1.498%	42,565	-0.984%
2021-01-07	3.0600	3.0600	3.0100	3.0050	-0.497%	25,250	+0.499%
2021-01-06	2.9900	3.0500	2.9900	3.0200	+3.602%	47,886	0.000%
2021-01-05	2.9500	2.9500	2.9500	2.9150	-0.342%	33,214	+3.602%
2021-01-04	2.9600	2.9800	2.9400	2.9250	+0.171%	52,111	+3.248%
2020-12-31	2.9600	3.0200	2.9200	2.9200	-1.684%	42,768	+3.425%
2020-12-30	2.9800	2.9800	2.9800	2.9700	-0.669%	60,283	+1.684%
2020-12-29	2.9900	3.0300	2.9600	2.9900	+3.282%	107,969	+1.003%
2020-12-24	2.9000	2.9200	2.9000	2.8950	+0.173%	48,356	+4.318%
2020-12-23	2.8500	2.9300	2.8500	2.8900	+2.847%	29,309	+4.498%
2020-12-22	2.8500	2.8700	2.8100	2.8100	-0.707%	21,269	+7.473%
2020-12-21	2.8800	2.8800	2.8000	2.8300	-2.414%	75,627	+6.714%
2020-12-18	2.9200	2.9800	2.9000	2.9000	-0.685%	982,697	+4.138%
2020-12-17	2.8900	2.9200	2.8700	2.9200	+1.038%	169,733	+3.425%
2020-12-16	2.8800	2.9100	2.8800	2.8900	+1.049%	43,331	+4.498%
2020-12-15	2.8600	2.8700	2.8500	2.8600	0.000%	46,658	+5.594%
2020-12-14	2.8600	2.8800	2.8300	2.8600	+0.704%	39,870	+5.594%
2020-12-11	2.8500	2.8600	2.8300	2.8400	-0.699%	22,555	+6.338%
2020-12-10	2.9100	2.9100	2.8500	2.8600	-0.348%	31,952	+5.594%
2020-12-09	2.9300	2.9300	2.8700	2.8700	-99.007%	40,679	+5.226%
2020-12-08	288.5000	289.4900	288.5000	289.0000	+9,814.237%	133,954	-98.955%
2020-12-07	2.9300	2.9400	2.9200	2.9150	+0.344%	88,535	+3.602%
2020-12-04	2.9200	2.9200	2.9000	2.9050	+0.172%	23,280	+3.959%
2020-12-03	2.8800	2.9200	2.8800	2.9000	-0.344%	31,498	+4.138%
2020-12-02	2.8600	2.9000	2.8600	2.9100	+2.465%	52,972	+3.780%
2020-12-01	2.8400	2.8800	2.8300	2.8400	+1.792%	49,140	+6.338%
2020-11-30	2.8500	2.8800	2.7900	2.7900	-2.787%	43,607	+8.244%
2020-11-27	2.8200	2.8700	2.8000	2.8700	-98.998%	186,933	+5.226%
2020-11-26	284.5125	286.5000	284.5000	286.5000	+9,882.578%	77,825	-98.946%
2020-11-25	2.8700	2.8700	2.8700	2.8700	+0.702%	92,037	+5.226%
2020-11-24	2.8700	2.8800	2.8500	2.8500	0.000%	73,452	+5.965%
2020-11-23	2.8700	2.8700	2.8700	2.8500	-0.697%	62,726	+5.965%
2020-11-20	2.8700	2.8700	2.8700	2.8700	+1.056%	32,081	+5.226%
2020-11-19	2.8400	2.8400	2.8400	2.8400	-0.699%	20,344	+6.338%
2020-11-18	2.7900	2.8800	2.7900	2.8600	+2.878%	34,604	+5.594%
2020-11-17	2.8500	2.8500	2.7100	2.7800	-1.418%	181,346	+8.633%
2020-11-16	2.8300	2.8700	2.8200	2.8200	+0.714%	78,691	+7.092%
2020-11-13	2.8200	2.8300	2.8100	2.8000	+0.179%	45,919	+7.857%
2020-11-12	2.8000	2.8100	2.8000	2.7950	+1.268%	19,589	+8.050%
2020-11-11	2.7300	2.8000	2.7300	2.7600	+0.730%	37,187	+9.420%
2020-11-10	2.7100	2.7400	2.6900	2.7400	+2.430%	231,991	+10.219%
2020-11-09	2.5900	2.7100	2.5900	2.6750	-98.949%	308,664	+12.897%
2020-11-06	253.1000	255.1000	252.0000	254.5000	+10,162.097%	25,123	-98.813%
2020-11-05	2.5100	2.5500	2.4800	2.4800	-0.402%	31,173	+21.774%
2020-11-04	2.4500	2.4900	2.4500	2.4900	+2.259%	37,139	+21.285%
2020-11-03	2.4200	2.4500	2.4200	2.4350	+1.670%	28,781	+24.025%
2020-11-02	2.3900	2.4000	2.3800	2.3950	+0.842%	46,265	+26.096%
2020-10-30	2.3900	2.4000	2.3700	2.3750	-1.042%	35,005	+27.158%
2020-10-29	2.4200	2.4400	2.4200	2.4000	-1.639%	36,112	+25.833%
2020-10-28	2.4800	2.4800	2.4400	2.4400	-4.314%	35,176	+23.770%
2020-10-27	2.5200	2.5500	2.5200	2.5500	+0.196%	44,020	+18.431%
2020-10-26	2.5700	2.5700	2.5500	2.5450	-98.998%	47,702	+18.664%
2020-10-23	250.0000	254.9799	250.0000	254.0000	+0.994%	16,814	-98.811%
2020-10-22	250.6000	252.1900	249.0000	251.5000	+9,801.575%	40,937	-98.799%
2020-10-21	2.5400	2.5400	2.5400	2.5400	-99.002%	33,348	+18.898%
2020-10-20	252.9500	254.5000	252.9500	254.5000	+9,979.208%	50,216	-98.813%
2020-10-19	2.5200	2.5200	2.5200	2.5250	-99.004%	51,053	+19.604%
2020-10-16	256.1000	256.1000	253.5000	253.5000	+9,999.602%	26,239	-98.809%
2020-10-15	2.5700	2.5700	2.5100	2.5100	-99.036%	32,092	+20.319%
2020-10-14	261.5000	262.3900	260.5000	260.5000	+0.192%	31,947	-98.841%
2020-10-13	259.6000	262.4000	259.6000	260.0000	-0.574%	46,897	-98.838%
2020-10-12	260.5500	261.5000	258.0000	261.5000	+0.771%	28,835	-98.845%

.dark-mode .FqKLcn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FqKLcn{ color: #333333; background-color: white; border: 2px solid #333333; }BCIBMO CAPITAL & INCOME INVESTMENT TRUST PLCstock LSE

BCI
BMO CAPITAL & INCOME INVESTMENT TRUST PLC
stock LSE