BMO Private Equity Trust (BPET) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. BMO Private Equity Trust

Date Open High Low Close* Volume
04/06/2015 221.25p 224.75p 221.00p 221.00p 37058
03/06/2015 223.59p 225.75p 222.04p 224.50p 13701
02/06/2015 221.00p 225.50p 221.00p 224.25p 30562
01/06/2015 223.14p 225.25p 221.25p 223.50p 14737
29/05/2015 225.75p 225.75p 222.73p 225.00p 62392
28/05/2015 225.50p 226.00p 223.25p 226.00p 15887
27/05/2015 224.55p 225.75p 223.99p 224.38p 27480
26/05/2015 225.50p 225.50p 223.25p 224.50p 17812
22/05/2015 222.00p 224.60p 222.00p 224.50p 136257
21/05/2015 224.00p 224.16p 222.25p 224.00p 63368
20/05/2015 225.75p 226.00p 223.27p 226.00p 12137
19/05/2015 225.50p 226.00p 222.25p 226.00p 37117
18/05/2015 222.25p 225.75p 222.25p 222.25p 26569
15/05/2015 222.00p 225.75p 222.00p 222.00p 22967
14/05/2015 223.14p 225.75p 222.00p 223.50p 15596
13/05/2015 222.00p 225.75p 222.00p 222.00p 23314
12/05/2015 224.75p 225.68p 222.25p 224.00p 16356
11/05/2015 222.25p 224.69p 221.00p 222.00p 189228
08/05/2015 223.57p 225.25p 221.00p 223.00p 33339
07/05/2015 221.25p 225.00p 221.00p 221.00p 15267
06/05/2015 224.00p 225.05p 221.00p 221.00p 58565
05/05/2015 222.25p 225.25p 220.75p 220.75p 157518
01/05/2015 222.25p 225.75p 222.00p 222.00p 30144
30/04/2015 221.00p 225.75p 221.00p 222.00p 39816
29/04/2015 225.00p 229.50p 225.00p 225.00p 55357
28/04/2015 225.00p 229.50p 225.00p 229.25p 38525
27/04/2015 228.50p 229.75p 226.22p 229.75p 26667
24/04/2015 225.50p 229.50p 225.50p 227.38p 39087
23/04/2015 227.59p 229.50p 226.00p 227.38p 59231
22/04/2015 228.25p 229.50p 226.00p 226.00p 38732
21/04/2015 225.50p 229.51p 225.50p 225.50p 49339
20/04/2015 228.00p 229.00p 225.92p 227.00p 26066
17/04/2015 226.75p 228.10p 225.00p 226.62p 42218
16/04/2015 228.00p 230.00p 226.00p 226.00p 20627
15/04/2015 229.50p 229.75p 226.25p 229.75p 25473
14/04/2015 228.00p 229.75p 226.78p 229.75p 34469
13/04/2015 226.00p 229.00p 225.24p 226.00p 55939
10/04/2015 225.00p 229.00p 225.00p 226.00p 32951
09/04/2015 226.61p 230.00p 226.45p 227.00p 23717
08/04/2015 227.50p 229.50p 226.48p 227.25p 35833
07/04/2015 229.50p 229.75p 225.50p 226.25p 78640
02/04/2015 227.00p 228.29p 225.75p 227.38p 23744
01/04/2015 226.25p 229.75p 225.00p 225.00p 50534
31/03/2015 226.75p 229.50p 226.25p 228.50p 44059
30/03/2015 227.50p 229.00p 226.50p 226.50p 76145
27/03/2015 226.75p 228.50p 226.52p 227.00p 45825
26/03/2015 226.50p 229.00p 226.50p 229.00p 36650
25/03/2015 226.75p 229.00p 226.50p 226.50p 30045
24/03/2015 226.75p 228.50p 226.50p 226.50p 90760
23/03/2015 226.50p 229.75p 226.50p 227.25p 29613
20/03/2015 226.75p 228.25p 226.50p 227.25p 16121
19/03/2015 226.75p 229.75p 226.50p 226.50p 46489
18/03/2015 226.75p 229.75p 226.50p 226.50p 40313
17/03/2015 226.00p 229.50p 226.00p 227.75p 40888
16/03/2015 227.50p 228.75p 227.50p 227.50p 23209
13/03/2015 228.75p 229.50p 226.50p 228.25p 18696
12/03/2015 228.00p 229.00p 226.08p 229.00p 44210
11/03/2015 226.75p 229.00p 226.75p 229.00p 11628
10/03/2015 225.75p 229.00p 225.75p 228.75p 89824
09/03/2015 226.75p 228.15p 225.50p 225.50p 34169
06/03/2015 225.50p 229.25p 225.50p 225.50p 28374
05/03/2015 228.00p 229.25p 225.50p 225.50p 60805
04/03/2015 228.35p 229.25p 226.00p 227.87p 46260
03/03/2015 225.50p 229.31p 225.50p 226.00p 37391
02/03/2015 226.00p 229.00p 225.75p 225.75p 36140
27/02/2015 225.00p 228.57p 225.00p 226.62p 69934
26/02/2015 226.75p 227.84p 226.00p 226.75p 26189
25/02/2015 227.00p 227.00p 225.72p 227.00p 37121
24/02/2015 226.48p 227.00p 224.27p 225.75p 40836
23/02/2015 223.00p 227.00p 223.00p 225.50p 23497
20/02/2015 223.00p 226.50p 223.00p 224.50p 30559
19/02/2015 225.00p 226.22p 223.94p 224.75p 24959
18/02/2015 222.00p 225.00p 222.00p 223.50p 75724
17/02/2015 222.00p 226.00p 222.00p 223.50p 3945
16/02/2015 225.00p 225.00p 222.30p 223.50p 30380
13/02/2015 222.00p 223.00p 222.00p 222.00p 27397
12/02/2015 220.50p 223.00p 220.50p 222.50p 16231
11/02/2015 220.50p 221.61p 220.50p 221.25p 29354
10/02/2015 220.00p 223.00p 220.00p 220.00p 35293
09/02/2015 221.00p 221.50p 219.14p 220.25p 22824
06/02/2015 220.00p 221.00p 219.13p 221.00p 22275
05/02/2015 217.00p 221.00p 217.00p 220.75p 42519
04/02/2015 219.75p 220.00p 217.67p 219.50p 22223
03/02/2015 219.75p 219.75p 216.25p 218.00p 29583
02/02/2015 218.25p 219.75p 216.25p 216.25p 30455
30/01/2015 219.00p 220.00p 217.00p 218.50p 74313
29/01/2015 216.25p 218.00p 216.00p 217.50p 9419
28/01/2015 216.50p 218.00p 216.50p 217.62p 13748
27/01/2015 218.00p 218.07p 216.40p 217.00p 42717
26/01/2015 218.24p 219.75p 216.00p 217.50p 27135
23/01/2015 216.00p 219.75p 216.00p 219.75p 35858
22/01/2015 218.25p 218.50p 216.00p 216.00p 36504
21/01/2015 219.75p 219.75p 214.76p 215.00p 43798
20/01/2015 219.50p 219.50p 215.90p 219.00p 17635
19/01/2015 214.00p 218.57p 214.00p 214.50p 42119
16/01/2015 214.25p 219.00p 214.25p 219.00p 23799
15/01/2015 217.66p 217.66p 215.00p 216.75p 44334
14/01/2015 217.34p 217.34p 215.00p 216.50p 30780
13/01/2015 219.75p 219.75p 216.00p 216.75p 41533
12/01/2015 219.75p 219.75p 217.00p 219.75p 27128
09/01/2015 220.00p 220.00p 215.25p 215.25p 28980
08/01/2015 219.00p 219.50p 216.00p 217.37p 22627
07/01/2015 221.00p 221.00p 216.25p 216.25p 15984
06/01/2015 218.99p 219.25p 215.14p 218.37p 34123
05/01/2015 219.00p 220.00p 215.72p 217.50p 19040
02/01/2015 216.00p 218.50p 215.30p 217.50p 33262
31/12/2014 219.75p 219.75p 216.25p 217.88p 15658
30/12/2014 220.00p 220.00p 217.84p 219.00p 28318
29/12/2014 219.00p 219.00p 216.04p 217.75p 9371
24/12/2014 216.75p 219.25p 215.88p 215.88p 9978
23/12/2014 218.25p 219.75p 216.00p 216.00p 25378
22/12/2014 219.00p 219.75p 216.62p 219.00p 9768
19/12/2014 217.00p 219.00p 216.00p 218.00p 81175
18/12/2014 214.25p 216.75p 211.69p 216.00p 19691
17/12/2014 214.75p 215.00p 211.00p 214.00p 36592
16/12/2014 211.25p 215.75p 210.00p 215.00p 25424
15/12/2014 210.50p 215.50p 210.50p 210.50p 15560
12/12/2014 215.50p 215.50p 211.25p 211.25p 20179
11/12/2014 212.75p 216.50p 212.50p 212.50p 3609
10/12/2014 212.00p 215.98p 212.00p 212.50p 8732
09/12/2014 213.50p 217.91p 213.50p 213.50p 20221
08/12/2014 219.00p 219.00p 215.25p 215.25p 53070
05/12/2014 219.00p 219.00p 216.23p 219.00p 29781
04/12/2014 219.00p 219.00p 216.23p 218.00p 29664
03/12/2014 219.00p 219.00p 215.00p 218.00p 15831
02/12/2014 219.00p 219.00p 215.97p 218.00p 42499
01/12/2014 219.00p 219.00p 215.04p 218.50p 19219
28/11/2014 219.00p 219.00p 215.25p 218.50p 15977
27/11/2014 218.00p 218.50p 214.75p 218.50p 26229
26/11/2014 216.00p 216.00p 213.55p 216.00p 28320
25/11/2014 217.00p 217.00p 212.29p 216.00p 21069
24/11/2014 217.00p 217.00p 214.00p 217.00p 30803
21/11/2014 216.50p 218.00p 210.00p 214.75p 114859
20/11/2014 219.00p 219.00p 215.00p 217.50p 54559
19/11/2014 218.75p 218.75p 216.00p 218.75p 8377
18/11/2014 218.75p 219.00p 215.00p 216.88p 32985
17/11/2014 219.00p 219.00p 214.00p 218.75p 7612
14/11/2014 219.00p 219.00p 215.00p 218.75p 31602
13/11/2014 218.75p 218.75p 214.25p 216.25p 13590
12/11/2014 213.75p 218.75p 213.75p 218.75p 13097
11/11/2014 214.50p 218.75p 214.00p 218.75p 28431
10/11/2014 216.00p 218.50p 215.31p 218.00p 126491
07/11/2014 214.00p 216.00p 213.50p 215.25p 154453
06/11/2014 213.00p 215.00p 212.00p 212.50p 53711
05/11/2014 213.25p 214.55p 213.25p 213.63p 27940
04/11/2014 215.00p 215.00p 212.00p 212.00p 32881
03/11/2014 214.00p 215.00p 210.91p 212.50p 36105
31/10/2014 209.50p 212.88p 209.50p 211.00p 17025
30/10/2014 211.00p 212.50p 210.86p 211.12p 5649
29/10/2014 211.00p 211.75p 210.26p 210.63p 22022
28/10/2014 207.50p 210.98p 207.00p 207.00p 22586
27/10/2014 210.81p 211.00p 208.52p 209.00p 12580
24/10/2014 210.00p 210.00p 205.50p 210.00p 16790
23/10/2014 208.00p 210.25p 206.61p 208.63p 58497
22/10/2014 207.36p 208.00p 204.85p 206.50p 51886
21/10/2014 203.75p 208.00p 203.75p 204.00p 27231
20/10/2014 207.15p 207.50p 204.57p 205.50p 11578
17/10/2014 203.75p 206.63p 200.00p 206.00p 52224
16/10/2014 201.50p 204.82p 197.00p 198.00p 105688
15/10/2014 209.25p 209.25p 203.25p 203.25p 85158
14/10/2014 214.50p 214.50p 209.00p 209.00p 9536
13/10/2014 210.50p 214.50p 209.81p 210.00p 27907
10/10/2014 215.00p 215.00p 212.53p 215.00p 8080
09/10/2014 215.00p 215.00p 211.50p 214.75p 47802
08/10/2014 218.00p 218.00p 215.00p 218.00p 23543
07/10/2014 220.25p 220.25p 215.25p 217.00p 71849
06/10/2014 220.00p 220.00p 217.50p 217.50p 50687
03/10/2014 219.50p 219.50p 215.50p 215.50p 32921
02/10/2014 219.75p 219.75p 216.00p 216.75p 13712
01/10/2014 217.75p 219.30p 215.50p 215.50p 44536
30/09/2014 221.00p 221.00p 217.50p 217.50p 16201
29/09/2014 219.83p 219.83p 218.37p 218.37p 29169
26/09/2014 219.25p 220.50p 217.75p 219.50p 31945
25/09/2014 219.00p 220.17p 217.50p 218.00p 61114
24/09/2014 219.00p 220.50p 217.00p 219.00p 22942
23/09/2014 220.50p 220.50p 218.00p 219.00p 68789
22/09/2014 217.75p 220.00p 217.75p 220.00p 13954
19/09/2014 220.00p 220.00p 217.75p 220.00p 39975
18/09/2014 221.75p 221.75p 217.79p 218.75p 14474
17/09/2014 220.00p 220.00p 218.00p 218.75p 52727
16/09/2014 217.75p 221.31p 217.75p 219.50p 34785
15/09/2014 221.00p 222.00p 217.50p 217.50p 33479
12/09/2014 219.50p 221.75p 217.50p 217.50p 26734
11/09/2014 220.75p 220.75p 218.00p 220.50p 22300
10/09/2014 223.00p 223.00p 217.75p 220.00p 19130
09/09/2014 222.00p 222.50p 219.50p 221.00p 22690
08/09/2014 221.00p 221.00p 217.75p 220.00p 57682
05/09/2014 224.00p 224.00p 218.25p 218.50p 7502
04/09/2014 223.75p 223.75p 218.50p 218.50p 40259
03/09/2014 222.25p 223.50p 218.92p 221.75p 46123
02/09/2014 219.81p 221.75p 218.60p 219.62p 23426
01/09/2014 221.50p 221.50p 218.50p 218.75p 31675
29/08/2014 219.00p 220.67p 217.75p 219.37p 67097
28/08/2014 214.75p 218.00p 214.75p 216.62p 10968
27/08/2014 214.25p 217.75p 214.00p 215.00p 55537
26/08/2014 218.00p 218.00p 214.25p 214.25p 25825
22/08/2014 218.00p 218.00p 214.50p 214.50p 12358
21/08/2014 218.25p 218.25p 214.75p 216.00p 34100
20/08/2014 217.75p 217.75p 214.25p 216.50p 51082
19/08/2014 213.00p 217.50p 213.00p 216.00p 22590

*Close Price adjusted for both dividends and splits