Dark

BCILN
BMO Capital and Income Investment Trust Plc
stock LSE

Inactive

Jun 10, 2022

3.09GBP-4.489%(-0.15)148,661

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-06-10	3.1100	3.1600	3.0900	3.0850	-4.489%	148,661	0.000%
2022-06-06	3.2000	3.2300	3.1900	3.2300	+2.540%	38,543	-4.489%
2022-06-01	3.1300	3.1300	3.1300	3.1500	+0.318%	42,757	-2.063%
2022-05-31	3.2200	3.2200	3.1400	3.1400	-0.946%	48,735	-1.752%
2022-05-30	3.2000	3.2200	3.1600	3.1700	-0.314%	138,994	-2.681%
2022-05-26	3.1500	3.1800	3.1400	3.1800	+0.952%	18,275	-2.987%
2022-05-25	3.1500	3.1500	3.1500	3.1500	+1.124%	10,950	-2.063%
2022-05-24	3.1100	3.1100	3.1100	3.1150	-1.111%	40,128	-0.963%
2022-05-23	3.1500	3.1500	3.1500	3.1500	+2.273%	43,867	-2.063%
2022-05-20	3.0700	3.0700	3.0700	3.0800	+1.650%	21,358	+0.162%
2022-05-19	3.0400	3.0500	3.0300	3.0300	-4.114%	26,099	+1.815%
2022-05-18	3.1300	3.1600	3.1300	3.1600	+1.608%	32,943	-2.373%
2022-05-17	3.0900	3.1000	3.0900	3.1100	+0.974%	82,655	-0.804%
2022-05-16	3.0300	3.0800	3.0300	3.0800	+0.984%	58,678	+0.162%
2022-05-13	3.0300	3.0600	3.0300	3.0500	+2.349%	43,702	+1.148%
2022-05-12	2.9600	3.0100	2.9600	2.9800	-0.334%	59,390	+3.523%
2022-05-11	3.0300	3.0600	2.9900	2.9900	-1.157%	42,861	+3.177%
2022-05-10	3.0400	3.0400	3.0400	3.0250	+0.332%	160,276	+1.983%
2022-05-09	3.1000	3.1000	3.0000	3.0150	-2.110%	44,529	+2.322%
2022-05-06	3.1100	3.1100	3.0800	3.0800	-1.911%	33,862	+0.162%
2022-05-05	3.1700	3.1700	3.1300	3.1400	-0.946%	45,266	-1.752%
2022-05-04	3.1500	3.1700	3.1400	3.1700	-1.092%	26,193	-2.681%
2022-05-03	3.1700	3.1900	3.1700	3.2050	+0.470%	70,900	-3.744%
2022-04-29	3.2000	3.2000	3.2000	3.1900	+1.109%	15,950	-3.292%
2022-04-27	3.1500	3.1500	3.1400	3.1550	+0.159%	33,541	-2.219%
2022-04-25	3.1500	3.1500	3.1300	3.1500	-1.869%	48,573	-2.063%
2022-04-22	3.2000	3.2300	3.2000	3.2100	-0.311%	27,760	-3.894%
2022-04-21	3.2200	3.2400	3.2200	3.2200	+1.577%	34,894	-4.193%
2022-04-14	3.1900	3.2000	3.1700	3.1700	-1.553%	74,684	-2.681%
2022-04-13	3.1900	3.2200	3.1900	3.2200	+0.940%	57,304	-4.193%
2022-04-11	3.2000	3.2000	3.1900	3.1900	-0.623%	64,908	-3.292%
2022-04-08	3.2400	3.2400	3.2000	3.2100	+1.262%	166,892	-3.894%
2022-04-07	3.1900	3.1900	3.1600	3.1700	-0.782%	92,551	-2.681%
2022-04-06	3.2300	3.2300	3.2100	3.1950	-1.692%	124,372	-3.443%
2022-04-05	3.2200	3.2400	3.2200	3.2500	+0.619%	89,327	-5.077%
2022-04-04	3.2200	3.2200	3.2100	3.2300	+0.311%	50,221	-4.489%
2022-04-01	3.2300	3.2500	3.2200	3.2200	-0.923%	1,075,582	-4.193%
2022-03-31	3.1600	3.2500	3.1600	3.2500	+2.524%	64,077	-5.077%
2022-03-30	3.1800	3.1800	3.1600	3.1700	-0.314%	53,066	-2.681%
2022-03-29	3.1400	3.1900	3.1400	3.1800	+1.597%	54,523	-2.987%
2022-03-28	3.1000	3.1000	3.0300	3.1300	+0.160%	76,736	-1.438%
2022-03-25	3.1000	3.1000	3.1000	3.1250	-0.160%	39,011	-1.280%
2022-03-23	3.0800	3.1300	3.0800	3.1300	+2.623%	21,258	-1.438%
2022-03-18	3.0500	3.1200	3.0500	3.0500	+0.494%	23,785	+1.148%
2022-03-17	3.0300	3.0400	2.9900	3.0350	+1.846%	46,186	+1.647%
2022-03-16	2.9600	3.0200	2.9600	2.9800	+0.676%	132,372	+3.523%
2022-03-14	2.9300	2.9300	2.9300	2.9600	+0.169%	94,810	+4.223%
2022-03-11	2.9500	2.9500	2.9400	2.9550	+2.073%	19,197	+4.399%
2022-03-09	2.9000	2.9100	2.8600	2.8950	+2.660%	21,224	+6.563%
2022-03-08	2.7900	2.8500	2.7900	2.8200	+0.356%	168,300	+9.397%
2022-03-07	2.8000	2.8300	2.7000	2.8100	-2.091%	63,368	+9.786%
2022-03-04	3.0000	3.0000	2.8500	2.8700	-5.124%	69,079	+7.491%
2022-03-03	3.0400	3.0400	3.0200	3.0250	-2.419%	60,120	+1.983%
2022-03-02	3.1000	3.1000	3.1000	3.1000	+1.974%	19,109	-0.484%
2022-03-01	3.0800	3.0800	2.9900	3.0400	-1.935%	81,346	+1.480%
2022-02-28	3.0800	3.0800	3.0700	3.1000	-1.587%	31,906	-0.484%
2022-02-25	3.0900	3.1500	3.0900	3.1500	+3.789%	67,536	-2.063%
2022-02-24	3.0500	3.0500	3.0200	3.0350	-3.344%	34,668	+1.647%
2022-02-23	3.1700	3.1700	3.1300	3.1400	+0.319%	26,474	-1.752%
2022-02-22	3.1500	3.1900	3.1300	3.1300	-2.034%	66,131	-1.438%
2022-02-21	3.1800	3.2000	3.1800	3.1950	-0.467%	26,661	-3.443%
2022-02-18	3.2300	3.2300	3.1800	3.2100	-0.465%	41,127	-3.894%
2022-02-15	3.1900	3.2000	3.1900	3.2250	+1.097%	41,936	-4.341%
2022-02-14	3.2200	3.2200	3.1900	3.1900	-2.744%	110,305	-3.292%
2022-02-11	3.2500	3.2900	3.2500	3.2800	0.000%	31,658	-5.945%
2022-02-10	3.2800	3.2800	3.2400	3.2800	-0.304%	101,436	-5.945%
2022-02-09	3.2500	3.2900	3.2500	3.2900	+1.075%	60,905	-6.231%
2022-02-08	3.2400	3.2600	3.2400	3.2550	+0.154%	188,050	-5.223%
2022-02-07	3.2500	3.2500	3.2500	3.2500	0.000%	36,731	-5.077%
2022-02-04	3.2600	3.2600	3.2400	3.2500	-0.612%	51,030	-5.077%
2022-02-03	3.3000	3.3300	3.2600	3.2700	-1.654%	76,920	-5.657%
2022-02-02	3.3100	3.3100	3.3100	3.3250	+1.372%	18,331	-7.218%
2022-02-01	3.3000	3.3000	3.2800	3.2800	+1.863%	31,839	-5.945%
2022-01-28	3.2900	3.2900	3.2200	3.2200	-3.303%	36,209	-4.193%
2022-01-27	3.2500	3.3500	3.2500	3.3300	+0.909%	37,720	-7.357%
2022-01-26	3.2900	3.3000	3.2700	3.3000	+0.304%	66,247	-6.515%
2022-01-25	3.2700	3.3000	3.2300	3.2900	0.000%	47,573	-6.231%
2022-01-24	3.3000	3.3000	3.2500	3.2900	-1.053%	18,530	-6.231%
2022-01-21	3.3000	3.3000	3.3000	3.3250	-0.150%	27,329	-7.218%
2022-01-19	3.3400	3.3500	3.3300	3.3300	-1.040%	26,777	-7.357%
2022-01-18	3.3600	3.3800	3.3600	3.3650	-1.029%	39,264	-8.321%
2022-01-17	3.3500	3.4000	3.3500	3.4000	+1.493%	49,811	-9.265%
2022-01-14	3.3500	3.3800	3.3500	3.3500	-0.888%	76,211	-7.910%
2022-01-13	3.4100	3.4100	3.3800	3.3800	-0.588%	25,155	-8.728%
2022-01-12	3.4300	3.4500	3.4000	3.4000	-0.293%	49,824	-9.265%
2022-01-11	3.4400	3.4400	3.4100	3.4100	+0.590%	124,544	-9.531%
2022-01-10	3.4300	3.4400	3.3900	3.3900	-1.310%	51,714	-8.997%
2022-01-07	3.4100	3.4300	3.4100	3.4350	+0.733%	51,205	-10.189%
2022-01-06	3.4400	3.4400	3.4100	3.4100	-0.583%	73,806	-9.531%
2022-01-05	3.4500	3.4500	3.4300	3.4300	+0.146%	38,041	-10.058%
2022-01-04	3.4200	3.4400	3.4200	3.4250	+1.331%	37,446	-9.927%
2021-12-31	3.3800	3.3900	3.3800	3.3800	0.000%	27,429	-8.728%
2021-12-30	3.3900	3.4000	3.3900	3.3800	0.000%	49,592	-8.728%
2021-12-29	3.3900	3.3900	3.3900	3.3800	0.000%	36,026	-8.728%
2021-12-23	3.3500	3.3900	3.3500	3.3800	+0.896%	24,122	-8.728%
2021-12-22	3.3400	3.3500	3.3300	3.3500	0.000%	78,363	-7.910%
2021-12-21	3.3200	3.3500	3.3100	3.3500	+1.208%	64,152	-7.910%
2021-12-20	3.2800	3.3200	3.2800	3.3100	+0.303%	37,329	-6.798%
2021-12-17	3.2500	3.3500	3.2500	3.3000	-0.602%	209,048	-6.515%
2021-12-16	3.2800	3.3200	3.2800	3.3200	+1.840%	30,889	-7.078%
2021-12-14	3.2500	3.2500	3.2400	3.2600	+0.308%	58,635	-5.368%
2021-12-13	3.2700	3.2700	3.2500	3.2500	-0.915%	20,444	-5.077%
2021-12-10	3.2800	3.2800	3.2800	3.2800	+0.923%	34,255	-5.945%
2021-12-09	3.2600	3.2700	3.2500	3.2500	-0.612%	43,804	-5.077%
2021-12-08	3.2600	3.2700	3.2500	3.2700	+0.307%	121,311	-5.657%
2021-12-07	3.2100	3.2600	3.2000	3.2600	+1.242%	307,448	-5.368%
2021-12-06	3.2200	3.2200	3.2200	3.2200	+1.417%	43,160	-4.193%
2021-12-03	3.1700	3.1700	3.1600	3.1750	+0.794%	67,098	-2.835%
2021-12-02	3.1500	3.1500	3.1500	3.1500	-1.254%	36,325	-2.063%
2021-12-01	3.2100	3.2100	3.2100	3.1900	+1.592%	51,402	-3.292%
2021-11-30	3.1400	3.1500	3.1300	3.1400	-2.786%	89,119	-1.752%
2021-11-29	3.2300	3.2300	3.2300	3.2300	+0.623%	69,538	-4.489%
2021-11-26	3.1900	3.2100	3.1700	3.2100	-1.231%	16,370	-3.894%
2021-11-24	3.2300	3.2500	3.2300	3.2500	+1.562%	21,464	-5.077%
2021-11-23	3.2400	3.2800	3.2000	3.2000	-1.538%	77,657	-3.594%
2021-11-19	3.2600	3.2600	3.2300	3.2500	+0.309%	104,191	-5.077%
2021-11-18	3.2400	3.2400	3.2400	3.2400	0.000%	27,807	-4.784%
2021-11-17	3.2400	3.2400	3.2400	3.2400	-0.613%	26,702	-4.784%
2021-11-10	3.2400	3.2400	3.2400	3.2600	-0.306%	129,786	-5.368%
2021-11-08	3.2700	3.2700	3.2600	3.2700	0.000%	204,658	-5.657%
2021-11-05	3.2500	3.2700	3.2400	3.2700	-0.305%	57,930	-5.657%
2021-11-02	3.2400	3.2800	3.2400	3.2800	+0.613%	70,745	-5.945%
2021-10-27	3.2400	3.2600	3.2400	3.2600	0.000%	59,795	-5.368%
2021-10-26	3.2600	3.2600	3.2600	3.2600	0.000%	27,308	-5.368%
2021-10-21	3.2600	3.2600	3.2600	3.2600	+0.308%	73,068	-5.368%
2021-10-19	3.2400	3.2400	3.2400	3.2500	+0.619%	50,497	-5.077%
2021-10-15	3.2300	3.2300	3.2300	3.2300	+0.155%	16,380	-4.489%
2021-10-13	3.1900	3.1900	3.1900	3.2250	+0.311%	31,462	-4.341%
2021-10-12	3.2100	3.2100	3.2100	3.2150	+0.156%	79,205	-4.044%
2021-10-11	3.2100	3.2100	3.2100	3.2100	0.000%	29,244	-3.894%
2021-10-08	3.1800	3.2100	3.1800	3.2100	+0.943%	170,460	-3.894%
2021-10-07	3.1800	3.1800	3.1700	3.1800	+0.633%	60,060	-2.987%
2021-10-06	3.2000	3.2000	3.1000	3.1600	-1.250%	77,801	-2.373%
2021-10-05	3.2000	3.2000	3.2000	3.2000	-0.929%	52,059	-3.594%
2021-10-04	3.2400	3.2400	3.2300	3.2300	-0.309%	45,088	-4.489%
2021-10-01	3.2500	3.2700	3.2300	3.2400	-0.308%	631,474	-4.784%
2021-09-30	3.2600	3.2600	3.2500	3.2500	-0.307%	34,501	-5.077%
2021-09-29	3.2200	3.2600	3.2200	3.2600	+2.516%	26,494	-5.368%
2021-09-28	3.2500	3.2500	3.1800	3.1800	-2.603%	17,775	-2.987%
2021-09-27	3.2700	3.2700	3.2500	3.2650	-0.609%	32,825	-5.513%
2021-09-24	3.2500	3.2500	3.2500	3.2850	+0.459%	20,227	-6.088%
2021-09-23	3.2700	3.2700	3.2600	3.2700	-0.305%	28,383	-5.657%
2021-09-22	3.2500	3.2500	3.2500	3.2800	+1.235%	33,643	-5.945%
2021-09-21	3.2300	3.2500	3.2100	3.2400	+0.310%	46,967	-4.784%
2021-09-20	3.2400	3.2400	3.1900	3.2300	+2.215%	51,477	-4.489%
2021-09-17	3.2600	3.2600	3.1600	3.1600	-1.558%	156,309	-2.373%
2021-09-15	3.2100	3.2100	3.2100	3.2100	-1.231%	39,716	-3.894%
2021-09-13	3.2500	3.2500	3.2500	3.2500	-0.612%	57,387	-5.077%
2021-09-10	3.2700	3.2700	3.2300	3.2700	0.000%	36,625	-5.657%
2021-09-09	3.3100	3.3100	3.2600	3.2700	-1.059%	53,308	-5.657%
2021-09-08	3.3300	3.3300	3.3300	3.3050	+0.456%	106,765	-6.657%
2021-09-07	3.3100	3.3200	3.2900	3.2900	-0.904%	53,264	-6.231%
2021-09-06	3.3100	3.3300	3.3100	3.3200	+1.529%	106,996	-7.078%
2021-09-03	3.3200	3.3200	3.2700	3.2700	-1.506%	64,507	-5.657%
2021-09-02	3.3200	3.3200	3.3200	3.3200	-0.450%	99,012	-7.078%
2021-09-01	3.3600	3.4000	3.3200	3.3350	-0.744%	118,655	-7.496%
2021-08-26	3.3400	3.3400	3.3300	3.3600	+0.599%	35,136	-8.185%
2021-08-24	3.3400	3.3400	3.3400	3.3400	+0.906%	51,535	-7.635%
2021-08-19	3.3100	3.3100	3.3100	3.3100	-1.488%	18,318	-6.798%
2021-08-18	3.3600	3.3600	3.3600	3.3600	+0.901%	14,335	-8.185%
2021-08-13	3.3400	3.3600	3.3300	3.3300	-1.770%	59,024	-7.357%
2021-08-12	3.3700	3.3900	3.3700	3.3900	+0.893%	60,776	-8.997%
2021-08-11	3.3300	3.3300	3.3300	3.3600	+0.901%	18,198	-8.185%
2021-08-09	3.3300	3.3300	3.3300	3.3300	-0.893%	175,617	-7.357%
2021-08-06	3.3400	3.3400	3.3400	3.3600	-0.885%	100,370	-8.185%
2021-08-05	3.3900	3.3900	3.3900	3.3900	+0.593%	25,472	-8.997%
2021-08-04	3.3500	3.3700	3.3500	3.3700	+1.353%	47,779	-8.457%
2021-08-02	3.3000	3.3000	3.3000	3.3250	+1.994%	42,515	-7.218%
2021-07-30	3.2800	3.2800	3.2600	3.2600	-0.912%	47,649	-5.368%
2021-07-29	3.2900	3.2900	3.2900	3.2900	-0.152%	12,953	-6.231%
2021-07-23	3.2500	3.2700	3.2500	3.2950	+2.012%	63,086	-6.373%
2021-07-22	3.2300	3.2300	3.2300	3.2300	+0.937%	4,884	-4.489%
2021-07-21	3.2100	3.2100	3.1900	3.2000	-0.929%	39,161	-3.594%
2021-07-20	3.2000	3.2300	3.1600	3.2300	+2.377%	105,150	-4.489%
2021-07-19	3.2300	3.2300	3.1600	3.1550	-2.923%	65,918	-2.219%
2021-07-15	3.2700	3.2700	3.2600	3.2500	-0.459%	35,782	-5.077%
2021-07-14	3.2300	3.2800	3.2300	3.2650	-1.061%	18,970	-5.513%
2021-07-13	3.3000	3.3000	3.2400	3.3000	+1.227%	77,701	-6.515%
2021-07-12	3.2800	3.2800	3.2600	3.2600	-0.912%	71,284	-5.368%
2021-07-09	3.2600	3.2900	3.2600	3.2900	+1.543%	49,394	-6.231%
2021-07-08	3.2900	3.2900	3.2400	3.2400	-0.917%	163,851	-4.784%
2021-07-07	3.2900	3.3000	3.2700	3.2700	-0.153%	32,562	-5.657%
2021-07-06	3.3000	3.3000	3.3000	3.2750	-0.758%	46,441	-5.802%
2021-07-05	3.2800	3.3000	3.2800	3.3000	+0.457%	23,607	-6.515%
2021-07-02	3.2900	3.2900	3.2900	3.2850	-0.152%	39,056	-6.088%
2021-07-01	3.2500	3.3100	3.2400	3.2900	+0.920%	678,728	-6.231%
2021-06-30	3.2500	3.2600	3.2500	3.2600	+0.154%	86,466	-5.368%
2021-06-29	3.2500	3.2600	3.2300	3.2550	+1.244%	77,441	-5.223%
2021-06-28	3.2100	3.2100	3.2100	3.2150	+0.469%	54,767	-4.044%
2021-06-25	3.1900	3.2000	3.1800	3.2000	-0.156%	31,632	-3.594%
2021-06-24	3.2000	3.2300	3.1800	3.2050	+2.070%	50,068	-3.744%
2021-06-23	3.2200	3.2200	3.1400	3.1400	-1.721%	29,433	-1.752%
2021-06-22	3.1800	3.2000	3.1800	3.1950	+1.108%	60,113	-3.443%
2021-06-21	3.1700	3.1800	3.1500	3.1600	-0.629%	40,909	-2.373%
2021-06-18	3.2200	3.2200	3.1600	3.1800	-1.242%	41,452	-2.987%
2021-06-17	3.2200	3.2200	3.2100	3.2200	-0.617%	112,260	-4.193%
2021-06-16	3.2300	3.2300	3.2300	3.2400	-0.154%	12,878	-4.784%
2021-06-15	3.2000	3.2800	3.2000	3.2450	+1.724%	47,420	-4.931%
2021-06-14	3.2600	3.2600	3.1900	3.1900	-0.313%	54,873	-3.292%
2021-06-11	3.2000	3.2000	3.2000	3.2000	-0.621%	29,987	-3.594%
2021-06-10	3.2300	3.2300	3.1900	3.2200	-0.617%	64,365	-4.193%
2021-06-09	3.2700	3.2700	3.2300	3.2400	-0.917%	42,522	-4.784%
2021-06-08	3.2800	3.2800	3.2500	3.2700	0.000%	109,024	-5.657%
2021-06-07	3.2500	3.2700	3.2300	3.2700	+0.770%	76,819	-5.657%
2021-06-04	3.2500	3.2500	3.2200	3.2450	+0.776%	59,447	-4.931%
2021-06-03	3.2200	3.2200	3.2000	3.2200	-0.310%	43,509	-4.193%
2021-06-02	3.2300	3.2300	3.2300	3.2300	-0.309%	131,649	-4.489%
2021-06-01	3.2500	3.2500	3.2200	3.2400	+0.310%	21,932	-4.784%
2021-05-28	3.2200	3.2300	3.2200	3.2300	+0.311%	64,935	-4.489%
2021-05-27	3.2200	3.2200	3.2200	3.2200	-0.155%	18,864	-4.193%
2021-05-25	3.2400	3.2400	3.1900	3.2250	-0.155%	51,498	-4.341%
2021-05-24	3.2000	3.2300	3.2000	3.2300	+1.254%	109,395	-4.489%
2021-05-18	3.2000	3.2000	3.2000	3.1900	-0.156%	62,522	-3.292%
2021-05-17	3.1800	3.2200	3.1800	3.1950	-0.776%	69,284	-3.443%
2021-05-14	3.2000	3.2300	3.1700	3.2200	+1.899%	30,959	-4.193%
2021-05-13	3.1600	3.1600	3.1600	3.1600	-2.016%	61,670	-2.373%
2021-05-12	3.1900	3.1900	3.1900	3.2250	+0.939%	75,697	-4.341%
2021-05-11	3.3000	3.3000	3.2100	3.1950	-4.054%	163,300	-3.443%
2021-05-10	3.3200	3.3500	3.3200	3.3300	+0.604%	69,242	-7.357%
2021-05-07	3.2800	3.3200	3.2800	3.3100	+1.378%	52,621	-6.798%
2021-05-06	3.2700	3.2700	3.2700	3.2650	+0.462%	24,517	-5.513%
2021-05-05	3.2300	3.2300	3.2300	3.2500	+1.089%	47,956	-5.077%
2021-05-04	3.2800	3.2800	3.2400	3.2150	-0.772%	101,218	-4.044%
2021-04-30	3.2100	3.2400	3.2100	3.2400	-0.308%	33,737	-4.784%
2021-04-29	3.2400	3.2500	3.2400	3.2500	+2.201%	55,963	-5.077%
2021-04-27	3.2400	3.2400	3.2400	3.1800	-1.089%	49,964	-2.987%
2021-04-26	3.2200	3.2400	3.2200	3.2150	+0.156%	19,178	-4.044%
2021-04-22	3.1600	3.2100	3.1600	3.2100	+1.262%	35,785	-3.894%
2021-04-21	3.2000	3.2000	3.2000	3.1700	+0.635%	16,835	-2.681%
2021-04-20	3.1700	3.1700	3.1600	3.1500	-2.174%	46,711	-2.063%
2021-04-19	3.2400	3.2600	3.2400	3.2200	0.000%	77,835	-4.193%
2021-04-16	3.2200	3.2200	3.2100	3.2200	+0.468%	58,795	-4.193%
2021-04-15	3.1300	3.2100	3.1300	3.2050	+0.786%	102,447	-3.744%
2021-04-14	3.1400	3.1900	3.1400	3.1800	0.000%	108,187	-2.987%
2021-04-13	3.1800	3.1800	3.1800	3.1800	+0.157%	69,692	-2.987%
2021-04-12	3.1600	3.2100	3.1600	3.1750	-0.157%	189,312	-2.835%
2021-04-09	3.1400	3.2000	3.1400	3.1800	+0.633%	93,029	-2.987%
2021-04-08	3.1600	3.1900	3.1400	3.1600	+1.608%	120,238	-2.373%
2021-04-07	3.1400	3.1400	3.1000	3.1100	+0.323%	130,074	-0.804%
2021-04-06	3.1400	3.1400	3.1100	3.1000	+0.324%	133,455	-0.484%
2021-04-01	3.1100	3.1200	3.1000	3.0900	+0.651%	763,151	-0.162%
2021-03-31	3.0700	3.0700	3.0600	3.0700	-0.647%	102,744	+0.489%
2021-03-30	3.0800	3.1200	3.0800	3.0900	+0.980%	83,450	-0.162%
2021-03-29	3.0700	3.0700	3.0500	3.0600	+0.328%	82,058	+0.817%
2021-03-26	3.0500	3.0500	3.0300	3.0500	+1.498%	85,703	+1.148%
2021-03-25	3.0100	3.0100	3.0000	3.0050	-0.661%	69,017	+2.662%
2021-03-24	3.0200	3.0200	3.0100	3.0250	+0.498%	39,085	+1.983%
2021-03-23	3.0400	3.0400	3.0100	3.0100	-0.660%	49,176	+2.492%
2021-03-22	3.0400	3.0400	3.0100	3.0300	-0.656%	49,531	+1.815%
2021-03-19	3.0300	3.0500	2.9900	3.0500	+0.164%	82,713	+1.148%
2021-03-18	3.0500	3.0900	3.0300	3.0450	+1.500%	83,460	+1.314%
2021-03-17	3.0600	3.0600	3.0000	3.0000	-2.439%	74,992	+2.833%
2021-03-16	3.0300	3.0900	3.0300	3.0750	+2.329%	128,987	+0.325%
2021-03-15	3.0800	3.0800	2.9800	3.0050	-1.475%	63,106	+2.662%
2021-03-12	3.0000	3.0500	3.0000	3.0500	0.000%	78,665	+1.148%
2021-03-11	3.0400	3.0500	2.9900	3.0500	-0.164%	104,835	+1.148%
2021-03-10	3.0300	3.0700	3.0000	3.0550	+1.159%	32,103	+0.982%
2021-03-09	3.0200	3.0200	2.9500	3.0200	+0.499%	84,438	+2.152%
2021-03-08	3.0000	3.0200	2.9700	3.0050	+1.178%	170,102	+2.662%
2021-03-05	2.9100	2.9800	2.9000	2.9700	+0.508%	112,402	+3.872%
2021-03-04	2.9000	2.9500	2.9000	2.9550	+0.169%	86,072	+4.399%
2021-03-03	2.9400	2.9500	2.9200	2.9500	+0.340%	147,750	+4.576%
2021-03-02	2.9100	2.9400	2.9000	2.9400	+0.685%	61,438	+4.932%
2021-03-01	2.9400	2.9400	2.9400	2.9200	+1.565%	51,738	+5.651%
2021-02-26	2.8900	2.8900	2.8600	2.8750	-1.877%	70,074	+7.304%
2021-02-25	2.9200	2.9300	2.9100	2.9300	+0.687%	65,076	+5.290%
2021-02-24	2.8800	2.9100	2.8800	2.9100	+1.217%	59,343	+6.014%
2021-02-23	2.9600	2.9600	2.8600	2.8750	-1.541%	107,009	+7.304%
2021-02-22	2.8800	2.9100	2.8800	2.9200	+0.344%	54,864	+5.651%
2021-02-19	2.9100	2.9100	2.9100	2.9100	-0.342%	33,165	+6.014%
2021-02-18	2.9400	2.9400	2.8800	2.9200	-1.017%	83,420	+5.651%
2021-02-17	2.9700	2.9700	2.9400	2.9500	-1.007%	18,348	+4.576%
2021-02-16	2.9800	3.0100	2.9800	2.9800	+0.506%	41,091	+3.523%
2021-02-15	2.9300	2.9300	2.9300	2.9650	+1.195%	73,535	+4.047%
2021-02-12	2.8800	2.9300	2.8800	2.9300	+1.209%	31,363	+5.290%
2021-02-10	2.8900	2.9200	2.8500	2.8950	-0.172%	78,173	+6.563%
2021-02-08	2.9000	2.9200	2.8400	2.9000	+0.346%	162,792	+6.379%
2021-02-05	2.8700	2.8900	2.8600	2.8900	+2.301%	144,708	+6.747%
2021-02-03	2.8200	2.8200	2.8200	2.8250	+0.713%	68,244	+9.204%
2021-02-02	2.7900	2.8000	2.7800	2.8050	+1.081%	50,083	+9.982%
2021-02-01	2.8000	2.8000	2.7600	2.7750	+0.181%	38,914	+11.171%
2021-01-29	2.7600	2.7700	2.7300	2.7700	-0.894%	28,078	+11.372%
2021-01-28	2.8000	2.8000	2.7900	2.7950	-0.357%	38,777	+10.376%
2021-01-27	2.8500	2.8500	2.7700	2.8050	-1.751%	106,492	+9.982%
2021-01-26	2.8500	2.8500	2.8400	2.8550	+0.351%	158,190	+8.056%
2021-01-25	2.9600	2.9600	2.8300	2.8450	-1.386%	54,585	+8.436%
2021-01-22	2.9000	2.9000	2.8900	2.8850	-1.871%	58,448	+6.932%
2021-01-21	2.9100	2.9400	2.9100	2.9400	+2.083%	41,905	+4.932%
2021-01-20	2.9100	2.9100	2.8800	2.8800	+0.348%	30,141	+7.118%
2021-01-19	2.9000	2.9000	2.8700	2.8700	-0.864%	58,557	+7.491%
2021-01-18	2.8900	2.8900	2.8700	2.8950	+0.521%	87,950	+6.563%
2021-01-15	2.9200	2.9200	2.8800	2.8800	-1.874%	48,788	+7.118%
2021-01-14	2.9700	2.9700	2.9200	2.9350	-0.845%	115,946	+5.111%
2021-01-13	2.9600	2.9600	2.9400	2.9600	-1.333%	26,229	+4.223%
2021-01-12	3.0000	3.0000	2.9700	3.0000	+0.167%	58,374	+2.833%
2021-01-11	3.1000	3.1000	2.9800	2.9950	-1.803%	168,155	+3.005%
2021-01-08	3.0100	3.0500	3.0100	3.0500	+1.498%	42,565	+1.148%
2021-01-07	3.0600	3.0600	3.0100	3.0050	-0.497%	25,250	+2.662%
2021-01-06	2.9900	3.0500	2.9900	3.0200	+3.602%	47,886	+2.152%
2021-01-05	2.9500	2.9500	2.9500	2.9150	-0.342%	33,214	+5.832%
2021-01-04	2.9600	2.9800	2.9400	2.9250	+0.171%	52,111	+5.470%
2020-12-31	2.9600	3.0200	2.9200	2.9200	-1.684%	42,768	+5.651%
2020-12-30	2.9800	2.9800	2.9800	2.9700	-0.669%	60,283	+3.872%
2020-12-29	2.9900	3.0300	2.9600	2.9900	+3.282%	107,969	+3.177%
2020-12-24	2.9000	2.9200	2.9000	2.8950	+0.173%	48,356	+6.563%
2020-12-23	2.8500	2.9300	2.8500	2.8900	+2.847%	29,309	+6.747%
2020-12-22	2.8500	2.8700	2.8100	2.8100	-0.707%	21,269	+9.786%
2020-12-21	2.8800	2.8800	2.8000	2.8300	-2.414%	75,627	+9.011%
2020-12-18	2.9200	2.9800	2.9000	2.9000	-0.685%	982,697	+6.379%
2020-12-17	2.8900	2.9200	2.8700	2.9200	+1.038%	169,733	+5.651%
2020-12-16	2.8800	2.9100	2.8800	2.8900	+1.049%	43,331	+6.747%
2020-12-15	2.8600	2.8700	2.8500	2.8600	0.000%	46,658	+7.867%
2020-12-14	2.8600	2.8800	2.8300	2.8600	+0.704%	39,870	+7.867%
2020-12-11	2.8500	2.8600	2.8300	2.8400	-0.699%	22,555	+8.627%
2020-12-10	2.9100	2.9100	2.8500	2.8600	-0.348%	31,952	+7.867%
2020-12-09	2.9300	2.9300	2.8700	2.8700	-1.544%	40,679	+7.491%
2020-12-07	2.9300	2.9400	2.9200	2.9150	+0.344%	88,535	+5.832%
2020-12-04	2.9200	2.9200	2.9000	2.9050	+0.172%	23,280	+6.196%
2020-12-03	2.8800	2.9200	2.8800	2.9000	-0.344%	31,498	+6.379%
2020-12-02	2.8600	2.9000	2.8600	2.9100	+2.465%	52,972	+6.014%
2020-12-01	2.8400	2.8800	2.8300	2.8400	+1.792%	49,140	+8.627%
2020-11-30	2.8500	2.8800	2.7900	2.7900	-2.787%	43,607	+10.573%
2020-11-27	2.8200	2.8700	2.8000	2.8700	0.000%	186,933	+7.491%
2020-11-25	2.8700	2.8700	2.8700	2.8700	+0.702%	92,037	+7.491%
2020-11-24	2.8700	2.8800	2.8500	2.8500	0.000%	73,452	+8.246%
2020-11-23	2.8700	2.8700	2.8700	2.8500	-0.697%	62,726	+8.246%
2020-11-20	2.8700	2.8700	2.8700	2.8700	+1.056%	32,081	+7.491%
2020-11-19	2.8400	2.8400	2.8400	2.8400	-0.699%	20,344	+8.627%
2020-11-18	2.7900	2.8800	2.7900	2.8600	+2.878%	34,604	+7.867%
2020-11-17	2.8500	2.8500	2.7100	2.7800	-1.418%	181,346	+10.971%
2020-11-16	2.8300	2.8700	2.8200	2.8200	+0.714%	78,691	+9.397%
2020-11-13	2.8200	2.8300	2.8100	2.8000	+0.179%	45,919	+10.179%
2020-11-12	2.8000	2.8100	2.8000	2.7950	+1.268%	19,589	+10.376%
2020-11-11	2.7300	2.8000	2.7300	2.7600	+0.730%	37,187	+11.775%
2020-11-10	2.7100	2.7400	2.6900	2.7400	+2.430%	231,991	+12.591%
2020-11-09	2.5900	2.7100	2.5900	2.6750	+7.863%	308,664	+15.327%
2020-11-05	2.5100	2.5500	2.4800	2.4800	-0.402%	31,173	+24.395%
2020-11-04	2.4500	2.4900	2.4500	2.4900	+2.259%	37,139	+23.896%
2020-11-03	2.4200	2.4500	2.4200	2.4350	+1.670%	28,781	+26.694%
2020-11-02	2.3900	2.4000	2.3800	2.3950	+0.842%	46,265	+28.810%
2020-10-30	2.3900	2.4000	2.3700	2.3750	-1.042%	35,005	+29.895%
2020-10-29	2.4200	2.4400	2.4200	2.4000	-1.639%	36,112	+28.542%
2020-10-28	2.4800	2.4800	2.4400	2.4400	-4.314%	35,176	+26.434%
2020-10-27	2.5200	2.5500	2.5200	2.5500	+0.196%	44,020	+20.980%
2020-10-26	2.5700	2.5700	2.5500	2.5450	+0.197%	47,702	+21.218%
2020-10-21	2.5400	2.5400	2.5400	2.5400	+0.594%	33,348	+21.457%
2020-10-19	2.5200	2.5200	2.5200	2.5250	+0.598%	51,053	+22.178%
2020-10-15	2.5700	2.5700	2.5100	2.5100	-2.901%	32,092	+22.908%
2020-10-07	2.5500	2.5900	2.5500	2.5850	+1.972%	78,851	+19.342%
2020-10-06	2.5300	2.5300	2.5300	2.5350	+1.603%	125,160	+21.696%
2020-10-01	2.4900	2.5000	2.4800	2.4950	+0.201%	765,956	+23.647%
2020-09-30	2.4900	2.4900	2.4900	2.4900	+1.840%	68,072	+23.896%
2020-09-29	2.4600	2.4600	2.4500	2.4450	-0.204%	79,799	+26.176%
2020-09-28	2.4400	2.4700	2.4400	2.4500	+0.410%	42,634	+25.918%
2020-09-25	2.4400	2.4400	2.4400	2.4400	+2.092%	28,831	+26.434%
2020-09-24	2.4000	2.4400	2.3900	2.3900	-2.846%	106,432	+29.079%
2020-09-23	2.4500	2.4500	2.4300	2.4600	+3.797%	26,073	+25.407%
2020-09-22	2.4700	2.4700	2.3700	2.3700	-4.819%	40,960	+30.169%
2020-09-21	2.5600	2.5600	2.4400	2.4900	-1.581%	41,400	+23.896%
2020-09-18	2.5400	2.5400	2.5200	2.5300	-2.692%	38,488	+21.937%
2020-09-17	2.5500	2.6000	2.5500	2.6000	+1.961%	29,005	+18.654%
2020-09-11	2.5400	2.5400	2.5400	2.5500	-0.585%	2,801	+20.980%
2020-09-09	2.5600	2.5800	2.5600	2.5650	+1.383%	36,273	+20.273%
2020-09-08	2.5500	2.5500	2.5500	2.5300	-0.978%	151,715	+21.937%
2020-09-07	2.5300	2.6000	2.5300	2.5550	+1.389%	21,852	+20.744%
2020-09-04	2.5600	2.5800	2.5300	2.5200	-2.326%	22,391	+22.421%
2020-09-03	2.5800	2.5800	2.5800	2.5800	+1.176%	12,676	+19.574%
2020-09-01	2.6100	2.6100	2.5500	2.5500	-0.391%	35,888	+20.980%
2020-08-28	2.5800	2.5800	2.5600	2.5600	0.000%	31,300	+20.508%
2020-08-27	2.5800	2.5800	2.5600	2.5600	-0.967%	7,390	+20.508%

.dark-mode .mq7BZR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mq7BZR{ color: #333333; background-color: white; border: 2px solid #333333; }BCILNBMO Capital and Income Investment Trust Plcstock LSE

BCILN
BMO Capital and Income Investment Trust Plc
stock LSE