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
30/03/2012 148.00p 150.50p 146.61p 150.50p 18156
29/03/2012 146.61p 151.50p 146.61p 149.50p 6880
28/03/2012 149.00p 151.89p 149.00p 150.50p 4786
27/03/2012 153.50p 153.50p 150.00p 150.00p 6320
26/03/2012 148.86p 153.89p 148.86p 150.63p 9554
23/03/2012 152.00p 153.89p 149.00p 152.00p 11386
22/03/2012 151.00p 154.00p 148.50p 154.00p 12941
21/03/2012 150.00p 153.89p 150.00p 152.00p 6397
20/03/2012 154.00p 154.91p 150.61p 152.00p 15915
19/03/2012 154.50p 154.50p 150.61p 152.00p 10728
16/03/2012 148.50p 154.50p 148.50p 151.00p 37618
15/03/2012 155.50p 156.44p 149.00p 153.50p 53590
14/03/2012 155.50p 155.50p 152.00p 155.50p 6409
13/03/2012 155.50p 155.86p 151.00p 155.50p 31867
12/03/2012 155.50p 155.50p 151.50p 155.50p 9760
09/03/2012 155.50p 155.50p 150.32p 155.50p 19353
08/03/2012 151.00p 154.81p 151.00p 151.00p 879
07/03/2012 155.35p 155.35p 152.63p 152.63p 1641
06/03/2012 156.60p 156.60p 151.61p 152.63p 5386
05/03/2012 156.50p 156.70p 155.50p 155.50p 10334
02/03/2012 157.25p 158.65p 155.50p 155.50p 18815
01/03/2012 156.50p 157.39p 155.11p 156.25p 7241
29/02/2012 155.50p 156.85p 155.00p 155.00p 20861
28/02/2012 157.00p 157.00p 155.61p 157.00p 20337
27/02/2012 155.51p 156.35p 155.51p 156.00p 3012
24/02/2012 157.50p 157.50p 155.70p 156.50p 50453
23/02/2012 157.51p 157.51p 156.50p 156.50p 6034
22/02/2012 159.00p 160.00p 155.50p 156.50p 17397
21/02/2012 159.00p 159.49p 153.51p 157.50p 14995
20/02/2012 156.00p 157.29p 152.10p 155.75p 30349
17/02/2012 153.50p 155.29p 151.21p 153.75p 5359
16/02/2012 152.79p 153.00p 150.32p 151.50p 6739
15/02/2012 152.00p 152.00p 146.00p 150.00p 43782
14/02/2012 150.50p 151.50p 149.56p 151.00p 6789
13/02/2012 149.00p 149.70p 147.30p 149.00p 32849
10/02/2012 147.00p 148.60p 145.51p 147.00p 8406
09/02/2012 145.01p 148.50p 145.01p 148.50p 4498
08/02/2012 146.00p 148.20p 145.50p 147.00p 21232
07/02/2012 143.31p 146.00p 143.31p 146.00p 2664
06/02/2012 144.00p 145.80p 144.00p 145.00p 28379
03/02/2012 143.00p 143.00p 140.50p 141.50p 539450
02/02/2012 141.00p 141.65p 139.00p 140.50p 9795
01/02/2012 140.00p 143.60p 138.25p 138.25p 77542
31/01/2012 141.31p 143.70p 140.50p 140.50p 48763
30/01/2012 144.00p 144.00p 141.00p 142.50p 7434
27/01/2012 143.00p 144.00p 140.50p 142.50p 17191
26/01/2012 143.00p 143.49p 141.50p 142.50p 30598
25/01/2012 142.00p 143.49p 142.00p 142.50p 12755
24/01/2012 141.50p 143.49p 141.50p 142.50p 2866
23/01/2012 141.00p 143.70p 141.00p 142.50p 17639
20/01/2012 141.50p 143.70p 141.50p 142.50p 5812
19/01/2012 141.50p 145.50p 141.50p 143.50p 3987
18/01/2012 145.50p 146.00p 144.75p 146.00p 14928
17/01/2012 141.50p 145.00p 141.50p 143.00p 10469
16/01/2012 145.00p 145.00p 140.67p 143.00p 9632
13/01/2012 143.39p 143.89p 141.50p 142.50p 604762
12/01/2012 142.00p 144.00p 140.65p 142.75p 337669
11/01/2012 142.00p 143.79p 142.00p 143.00p 277816
10/01/2012 142.11p 143.00p 142.11p 143.00p 4228
09/01/2012 143.00p 143.90p 143.00p 143.00p 4640
06/01/2012 144.80p 144.80p 144.00p 144.00p 2003
05/01/2012 144.00p 144.80p 143.11p 144.00p 3176
04/01/2012 144.50p 144.89p 144.50p 144.50p 26979
03/01/2012 145.00p 145.00p 144.11p 144.25p 5844
30/12/2011 147.00p 147.00p 146.00p 146.00p 7735
29/12/2011 145.00p 146.80p 145.00p 145.00p 5158
28/12/2011 146.75p 146.75p 145.00p 146.00p 13047
23/12/2011 145.00p 146.00p 145.00p 146.00p 13151
22/12/2011 145.00p 147.00p 145.00p 147.00p 4918
21/12/2011 147.00p 147.00p 145.00p 145.00p 1473
20/12/2011 145.00p 147.00p 145.00p 146.00p 11385
19/12/2011 148.00p 148.00p 145.00p 145.00p 16502
16/12/2011 150.00p 150.00p 148.00p 149.00p 4526
15/12/2011 148.00p 149.50p 148.00p 149.50p 16
14/12/2011 151.00p 151.00p 148.00p 150.00p 10643
13/12/2011 149.00p 150.00p 148.00p 148.00p 13282
12/12/2011 148.00p 149.50p 147.00p 147.00p 12403
09/12/2011 149.37p 149.37p 147.50p 147.50p 815
08/12/2011 148.00p 148.00p 148.00p 148.00p 31476
07/12/2011 148.11p 151.00p 148.11p 150.00p 12140
06/12/2011 148.50p 151.00p 148.50p 150.00p 6070
05/12/2011 148.50p 151.00p 148.00p 148.00p 5418
02/12/2011 148.50p 151.50p 148.50p 150.00p 42142
01/12/2011 151.00p 152.00p 148.50p 152.00p 2829
30/11/2011 147.50p 151.00p 147.50p 150.00p 1187
29/11/2011 150.00p 152.00p 149.50p 149.50p 9108
28/11/2011 148.00p 150.00p 148.00p 150.00p 21794
25/11/2011 148.50p 151.20p 148.50p 150.00p 4533
24/11/2011 149.40p 152.00p 148.34p 150.25p 9687
23/11/2011 148.45p 151.70p 148.45p 148.50p 4558
22/11/2011 148.50p 151.30p 148.50p 150.25p 8159
21/11/2011 151.30p 151.30p 150.25p 150.25p 1268
18/11/2011 152.10p 152.10p 151.00p 151.00p 3921
17/11/2011 151.00p 152.50p 149.75p 151.25p 11760
16/11/2011 154.00p 154.00p 152.50p 152.50p 13317
15/11/2011 155.50p 155.50p 153.00p 153.00p 1322
14/11/2011 152.11p 156.50p 152.11p 154.00p 4875
11/11/2011 152.00p 156.50p 152.00p 152.00p 53746
10/11/2011 152.00p 156.50p 152.00p 154.50p 5019
09/11/2011 157.00p 157.00p 152.50p 154.50p 364
08/11/2011 156.00p 156.00p 152.00p 154.50p 36551
07/11/2011 152.50p 155.60p 152.50p 154.00p 3234
04/11/2011 152.50p 156.60p 152.50p 154.00p 3977
03/11/2011 152.50p 155.60p 152.50p 154.00p 4825
02/11/2011 156.00p 156.00p 156.00p 156.00p 6
01/11/2011 152.50p 155.00p 152.50p 155.00p 6853
31/10/2011 152.00p 154.69p 152.00p 154.00p 9093
28/10/2011 152.00p 156.00p 152.00p 156.00p 9168
27/10/2011 154.75p 154.75p 152.00p 154.00p 14639
26/10/2011 153.49p 153.49p 150.00p 152.00p 8317
25/10/2011 150.50p 150.50p 150.00p 150.00p 14573
24/10/2011 153.60p 153.60p 150.00p 152.00p 9898
21/10/2011 150.40p 153.49p 150.40p 152.00p 2147
20/10/2011 153.00p 153.49p 149.50p 149.50p 624
19/10/2011 153.00p 153.49p 149.95p 151.75p 6080
18/10/2011 152.00p 152.00p 149.95p 151.25p 7446
17/10/2011 156.55p 156.55p 152.95p 154.00p 2741
14/10/2011 155.50p 156.00p 153.00p 153.25p 11847
13/10/2011 152.00p 155.60p 152.00p 152.00p 4658
12/10/2011 155.00p 156.00p 154.00p 154.00p 7615
11/10/2011 150.50p 154.00p 149.50p 153.50p 0
10/10/2011 150.50p 154.00p 149.50p 153.50p 21342
07/10/2011 150.00p 152.60p 149.00p 150.00p 6814078
06/10/2011 149.00p 151.00p 149.00p 150.50p 16243
05/10/2011 153.00p 155.55p 149.50p 149.50p 10989
04/10/2011 154.50p 155.70p 153.25p 154.50p 9107
03/10/2011 158.70p 159.00p 156.25p 159.00p 6955
30/09/2011 155.11p 159.50p 155.11p 159.50p 15034
29/09/2011 156.50p 157.99p 155.40p 157.50p 24400
28/09/2011 157.00p 160.00p 155.50p 160.00p 7349
27/09/2011 161.00p 161.00p 159.00p 159.00p 4125
26/09/2011 160.00p 160.50p 157.00p 160.50p 27626
23/09/2011 157.50p 161.00p 157.00p 160.00p 50561
22/09/2011 160.00p 160.00p 157.00p 159.00p 28751
21/09/2011 159.50p 160.89p 159.00p 160.00p 6362
20/09/2011 161.75p 161.75p 159.50p 161.37p 19134
19/09/2011 160.00p 161.80p 160.00p 160.75p 15218
16/09/2011 160.50p 161.75p 159.00p 159.00p 14229
15/09/2011 160.11p 162.25p 160.11p 162.00p 3380
14/09/2011 162.00p 162.22p 161.00p 161.25p 4308
13/09/2011 160.00p 162.00p 159.50p 162.00p 12597
12/09/2011 161.00p 162.00p 160.00p 160.75p 8703
09/09/2011 166.00p 166.00p 162.01p 163.50p 1697
08/09/2011 163.00p 164.00p 163.00p 164.00p 2805
07/09/2011 161.00p 162.89p 161.00p 162.00p 12814
06/09/2011 162.00p 162.85p 161.50p 161.50p 7377
05/09/2011 163.00p 163.00p 161.00p 162.00p 24863
02/09/2011 163.00p 163.00p 161.00p 162.00p 4057
01/09/2011 161.11p 162.80p 161.00p 162.00p 55837
31/08/2011 162.70p 162.70p 162.00p 162.00p 1138
30/08/2011 162.00p 162.00p 160.28p 161.50p 5358
26/08/2011 162.00p 162.00p 159.50p 162.00p 9102
25/08/2011 162.00p 162.00p 159.00p 160.00p 2831
24/08/2011 162.00p 162.00p 160.25p 160.25p 3990
23/08/2011 160.00p 161.00p 160.00p 161.00p 12900
22/08/2011 160.50p 161.50p 157.50p 161.00p 18468
19/08/2011 157.50p 160.00p 157.00p 160.00p 5003
18/08/2011 160.50p 160.50p 157.50p 158.50p 19412
17/08/2011 161.25p 163.72p 160.00p 162.50p 6995
16/08/2011 162.00p 165.00p 162.00p 162.63p 17543
15/08/2011 164.52p 164.52p 162.61p 163.50p 4086
12/08/2011 164.50p 164.50p 162.00p 162.87p 20938
11/08/2011 162.25p 164.75p 161.00p 164.75p 111398
10/08/2011 161.00p 164.00p 160.00p 162.50p 38239
09/08/2011 159.50p 159.50p 154.61p 158.00p 112655
08/08/2011 161.00p 161.00p 157.00p 157.25p 158899
05/08/2011 166.50p 166.50p 160.00p 160.50p 131168
04/08/2011 172.00p 172.00p 168.25p 169.38p 23357
03/08/2011 174.00p 174.00p 169.00p 169.50p 19100
02/08/2011 172.26p 174.00p 172.26p 174.00p 9163
01/08/2011 172.00p 173.49p 172.00p 173.00p 21908
29/07/2011 173.49p 173.50p 172.63p 172.63p 4092
28/07/2011 171.51p 173.49p 171.51p 172.63p 1763
27/07/2011 174.00p 174.00p 171.51p 172.50p 5236
26/07/2011 173.00p 174.00p 171.50p 174.00p 8472
25/07/2011 171.50p 173.49p 171.50p 172.50p 3671
22/07/2011 171.50p 174.00p 171.50p 174.00p 5181
21/07/2011 174.00p 174.00p 172.00p 172.00p 19173
20/07/2011 171.50p 173.50p 171.50p 172.50p 2052
19/07/2011 172.50p 173.50p 171.50p 172.00p 49189
18/07/2011 172.00p 173.48p 171.00p 171.75p 9356
15/07/2011 173.00p 174.48p 172.00p 173.37p 18076
14/07/2011 173.75p 175.48p 173.00p 174.37p 17275
13/07/2011 173.50p 175.78p 173.50p 175.00p 135168
12/07/2011 173.75p 175.50p 173.50p 174.50p 12200
11/07/2011 177.00p 177.50p 176.00p 177.00p 13050
08/07/2011 177.00p 177.50p 177.00p 177.00p 6100
07/07/2011 178.00p 178.00p 177.11p 177.50p 61812
06/07/2011 176.11p 177.50p 176.00p 177.00p 7847
05/07/2011 177.00p 177.00p 176.11p 176.50p 31082
04/07/2011 178.75p 178.75p 178.00p 178.00p 446
01/07/2011 177.00p 178.75p 177.00p 178.25p 5421
30/06/2011 177.00p 177.89p 177.00p 177.50p 9973
29/06/2011 178.00p 178.75p 177.75p 177.75p 26184
28/06/2011 178.00p 178.00p 178.00p 178.00p 8584
27/06/2011 178.50p 179.24p 178.00p 178.88p 10290
24/06/2011 178.50p 179.50p 178.21p 179.12p 20186
23/06/2011 178.50p 179.29p 178.00p 178.13p 9731
22/06/2011 179.00p 179.67p 179.00p 179.25p 12986
21/06/2011 180.50p 180.50p 179.00p 180.00p 27386

*Close Price adjusted for both dividends and splits