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
22/09/2021 475.00p 476.00p 468.37p 471.00p 28471
21/09/2021 469.00p 478.00p 465.00p 475.00p 48358
20/09/2021 475.00p 476.00p 465.00p 475.00p 38567
17/09/2021 474.00p 477.00p 472.10p 474.00p 40620
16/09/2021 475.00p 477.00p 470.00p 475.00p 20530
15/09/2021 470.00p 475.76p 470.00p 470.00p 24882
14/09/2021 471.00p 475.79p 471.00p 475.50p 48430
13/09/2021 473.00p 476.75p 470.76p 476.00p 22895
10/09/2021 471.00p 478.00p 471.00p 472.50p 30770
09/09/2021 473.00p 486.00p 472.55p 479.50p 38543
08/09/2021 480.00p 482.91p 474.52p 475.00p 74152
07/09/2021 480.00p 489.00p 478.00p 478.00p 71207
06/09/2021 480.00p 485.00p 471.00p 471.00p 41535
03/09/2021 490.00p 493.00p 474.00p 474.00p 49978
02/09/2021 491.00p 500.00p 487.00p 487.00p 56797
01/09/2021 487.00p 500.00p 487.00p 491.00p 95045
31/08/2021 477.00p 498.48p 476.00p 489.50p 63569
30/08/2021 448.00p 490.00p 448.00p 481.50p 68779
27/08/2021 448.00p 490.00p 448.00p 481.50p 68779
26/08/2021 445.00p 452.00p 444.00p 444.00p 26478
25/08/2021 444.00p 452.00p 443.00p 447.00p 29094
24/08/2021 444.00p 450.72p 444.00p 444.00p 74682
23/08/2021 441.00p 450.00p 439.00p 446.50p 45092
20/08/2021 437.00p 443.00p 434.00p 440.50p 56309
19/08/2021 438.00p 440.00p 432.00p 434.00p 37413
18/08/2021 445.00p 447.00p 442.55p 443.00p 15788
17/08/2021 442.00p 445.00p 437.05p 444.50p 17089
16/08/2021 443.00p 447.04p 438.00p 443.50p 53519
13/08/2021 445.00p 445.00p 438.00p 445.00p 33374
12/08/2021 444.00p 444.00p 439.16p 444.00p 26290
11/08/2021 436.00p 444.00p 436.00p 439.50p 38460
10/08/2021 434.00p 445.00p 433.00p 440.00p 56628
09/08/2021 437.00p 442.00p 437.00p 442.00p 81619
06/08/2021 439.00p 444.00p 432.00p 432.00p 43907
05/08/2021 439.00p 445.00p 434.51p 445.00p 33826
04/08/2021 446.00p 446.00p 430.63p 435.50p 42981
03/08/2021 436.00p 450.00p 434.00p 443.50p 106126
02/08/2021 419.00p 450.00p 413.80p 431.00p 82566
30/07/2021 410.00p 417.64p 406.50p 410.00p 35312
29/07/2021 404.00p 411.00p 402.00p 402.00p 42856
28/07/2021 391.00p 407.00p 386.60p 400.00p 111569
27/07/2021 403.00p 404.00p 380.00p 380.00p 85154
26/07/2021 404.00p 407.50p 403.00p 407.50p 56473
23/07/2021 410.00p 416.00p 402.50p 409.00p 58007
22/07/2021 414.00p 417.00p 405.50p 407.00p 56471
21/07/2021 410.00p 413.00p 407.00p 407.00p 18657
20/07/2021 418.00p 421.14p 405.00p 416.00p 55603
19/07/2021 428.00p 428.00p 409.12p 412.00p 30230
16/07/2021 427.00p 428.00p 417.00p 417.00p 28395
15/07/2021 417.00p 423.30p 417.00p 417.00p 18322
14/07/2021 417.00p 429.00p 420.50p 420.50p 19120
13/07/2021 417.00p 428.00p 417.00p 420.00p 35756
12/07/2021 412.00p 427.00p 412.00p 412.00p 27436
09/07/2021 421.00p 425.73p 416.00p 416.00p 75206
08/07/2021 426.00p 431.00p 420.00p 420.00p 103085
07/07/2021 429.00p 430.00p 426.00p 429.00p 81200
06/07/2021 425.00p 430.00p 425.00p 428.50p 85965
05/07/2021 430.00p 431.00p 423.34p 426.00p 79115
02/07/2021 422.00p 430.00p 417.25p 430.00p 52034
01/07/2021 432.00p 432.00p 411.06p 432.00p 43238
30/06/2021 410.00p 422.00p 405.51p 418.00p 63189
29/06/2021 410.00p 410.00p 401.50p 410.00p 98972
28/06/2021 409.00p 409.00p 401.00p 406.00p 127321
25/06/2021 397.00p 415.00p 393.84p 415.00p 70906
24/06/2021 392.00p 403.00p 392.00p 397.00p 135912
23/06/2021 394.00p 396.90p 390.00p 394.00p 69108
22/06/2021 394.00p 398.39p 385.00p 392.00p 51647
21/06/2021 394.00p 401.48p 392.88p 394.00p 29398
18/06/2021 400.00p 404.60p 392.00p 393.00p 93967
17/06/2021 402.00p 407.00p 402.00p 405.00p 57483
16/06/2021 410.00p 410.00p 401.78p 404.00p 26052
15/06/2021 406.00p 414.00p 398.00p 402.00p 62633
14/06/2021 406.00p 412.00p 406.00p 406.00p 32261
11/06/2021 407.00p 415.00p 406.00p 410.00p 66937
10/06/2021 414.00p 415.00p 405.86p 414.00p 48346
09/06/2021 407.00p 414.00p 406.00p 411.00p 42024
08/06/2021 410.00p 416.70p 408.00p 410.00p 97774
07/06/2021 408.00p 413.04p 406.00p 406.00p 33544
04/06/2021 424.00p 417.00p 408.00p 414.00p 24742
03/06/2021 424.00p 424.00p 407.00p 415.00p 57813
02/06/2021 424.00p 424.04p 414.60p 415.00p 46134
01/06/2021 425.00p 425.00p 408.00p 408.00p 37109
28/05/2021 419.00p 419.00p 409.00p 419.00p 72862
27/05/2021 403.00p 420.00p 403.00p 420.00p 47182
26/05/2021 410.00p 410.00p 402.60p 403.50p 39452
25/05/2021 403.00p 408.00p 400.60p 405.50p 25354
24/05/2021 408.00p 408.00p 393.72p 400.00p 64860
21/05/2021 391.00p 399.00p 390.00p 395.00p 111182
20/05/2021 391.00p 400.00p 391.00p 395.00p 131108
19/05/2021 391.00p 406.00p 391.00p 398.50p 87692
18/05/2021 405.00p 405.00p 390.00p 396.50p 41671
17/05/2021 389.00p 400.00p 388.00p 395.00p 93946
14/05/2021 388.00p 400.00p 388.00p 389.00p 29187
13/05/2021 399.00p 402.00p 391.55p 388.00p 164518
12/05/2021 402.00p 408.40p 398.00p 402.00p 143470
11/05/2021 406.00p 410.00p 395.00p 397.50p 236514
10/05/2021 407.00p 407.00p 394.51p 402.00p 128173
07/05/2021 390.00p 406.81p 389.00p 390.00p 37603
06/05/2021 406.00p 406.00p 388.00p 400.00p 28812
05/05/2021 397.00p 401.00p 386.00p 401.00p 56449
04/05/2021 377.00p 400.00p 377.00p 397.00p 110734
03/05/2021 388.00p 388.00p 374.06p 379.50p 75691
30/04/2021 388.00p 388.00p 374.06p 379.50p 75691
29/04/2021 378.00p 381.07p 372.00p 379.00p 182329
28/04/2021 381.00p 387.00p 375.00p 378.00p 57234
27/04/2021 385.00p 390.00p 380.00p 381.00p 125692
26/04/2021 385.00p 395.00p 378.00p 386.50p 175942
23/04/2021 400.00p 406.30p 378.00p 382.00p 134098
22/04/2021 400.00p 405.00p 398.00p 399.00p 78632
21/04/2021 409.00p 409.00p 397.00p 399.00p 393621
20/04/2021 403.00p 406.22p 399.00p 405.00p 164943
19/04/2021 403.00p 409.54p 398.55p 405.50p 103960
16/04/2021 402.00p 402.00p 394.36p 396.00p 45637
15/04/2021 390.00p 405.00p 390.00p 400.00p 66823
14/04/2021 388.00p 401.00p 388.00p 400.00p 100094
13/04/2021 386.00p 393.00p 386.00p 388.00p 894334
12/04/2021 386.00p 395.00p 378.00p 390.00p 302473
09/04/2021 386.00p 386.00p 379.00p 386.00p 50472
08/04/2021 388.00p 388.00p 374.23p 383.00p 51898
07/04/2021 382.00p 386.00p 376.22p 380.00p 109362
06/04/2021 375.00p 388.00p 370.10p 380.50p 109645
02/04/2021 381.00p 384.47p 370.00p 372.00p 103547
01/04/2021 381.00p 384.47p 370.00p 372.00p 103547
31/03/2021 383.00p 388.00p 372.00p 372.00p 105183
30/03/2021 369.00p 390.00p 363.80p 384.00p 95667
29/03/2021 360.00p 368.84p 350.00p 361.00p 114081
26/03/2021 352.00p 364.00p 336.00p 348.50p 275890
25/03/2021 323.00p 335.00p 323.00p 333.00p 65942
24/03/2021 324.00p 334.48p 324.00p 330.00p 127617
23/03/2021 314.00p 314.00p 304.00p 304.00p 28674
22/03/2021 312.00p 318.00p 306.00p 306.00p 94160
19/03/2021 303.00p 317.00p 303.00p 317.00p 42141
18/03/2021 310.00p 318.30p 309.00p 315.00p 94755
17/03/2021 309.00p 317.00p 309.00p 316.00p 225477
16/03/2021 305.00p 316.04p 304.22p 315.00p 223292
15/03/2021 301.00p 309.00p 299.92p 305.00p 70882
12/03/2021 287.00p 299.00p 287.00p 295.00p 73912
11/03/2021 286.00p 295.00p 286.00p 291.00p 44678
10/03/2021 296.00p 296.00p 286.00p 293.00p 60507
09/03/2021 296.00p 296.00p 284.10p 291.50p 65209
08/03/2021 296.00p 296.00p 280.54p 285.00p 112630
05/03/2021 291.00p 297.00p 284.63p 293.50p 58960
04/03/2021 291.00p 298.00p 288.00p 297.00p 34384
03/03/2021 300.00p 301.00p 287.10p 295.00p 35808
02/03/2021 300.00p 300.00p 291.00p 291.00p 34855
01/03/2021 300.00p 300.00p 288.97p 297.50p 49862
26/02/2021 303.00p 303.00p 285.00p 293.50p 145430
25/02/2021 303.00p 303.00p 296.00p 299.50p 147746
24/02/2021 297.00p 303.00p 297.00p 300.50p 122576
23/02/2021 304.00p 304.00p 296.00p 300.00p 29800
22/02/2021 297.00p 303.00p 291.00p 298.00p 58113
19/02/2021 303.00p 303.00p 298.94p 300.00p 32403
18/02/2021 301.00p 302.00p 300.00p 302.00p 20353
17/02/2021 305.00p 309.06p 301.00p 303.00p 453856
16/02/2021 312.00p 312.00p 301.12p 312.00p 30207
15/02/2021 314.00p 316.00p 303.54p 307.00p 69500
12/02/2021 308.00p 314.00p 296.00p 314.00p 86536
11/02/2021 307.00p 313.30p 307.00p 311.00p 22684
10/02/2021 312.00p 314.67p 310.29p 311.00p 17971
09/02/2021 310.00p 311.48p 307.00p 309.00p 13626
08/02/2021 314.00p 320.00p 306.00p 310.00p 83248
05/02/2021 314.00p 319.00p 311.25p 316.00p 47820
04/02/2021 317.00p 323.22p 313.10p 316.00p 75538
03/02/2021 316.00p 317.34p 307.00p 312.50p 68782
02/02/2021 311.00p 315.40p 309.54p 315.00p 35109
01/02/2021 318.00p 318.48p 305.00p 310.50p 364534
29/01/2021 305.00p 318.00p 305.00p 305.00p 51178
28/01/2021 318.00p 319.00p 303.48p 307.50p 25183
27/01/2021 319.00p 319.00p 306.00p 308.50p 23247
26/01/2021 319.00p 319.00p 307.00p 310.00p 43837
25/01/2021 315.00p 319.00p 308.00p 315.50p 33295
22/01/2021 313.00p 318.93p 310.90p 311.00p 19933
21/01/2021 316.00p 316.00p 310.00p 316.00p 491886
20/01/2021 306.00p 312.00p 301.60p 310.00p 35653
19/01/2021 302.00p 314.17p 302.00p 304.00p 29127
18/01/2021 302.00p 306.00p 300.00p 304.00p 22560
15/01/2021 310.00p 311.00p 305.88p 307.00p 45493
14/01/2021 323.00p 323.00p 312.52p 314.50p 46131
13/01/2021 325.00p 325.00p 310.00p 313.50p 20008
12/01/2021 314.00p 319.00p 313.50p 313.50p 28496
11/01/2021 313.00p 321.00p 310.03p 316.00p 115549
08/01/2021 314.00p 320.60p 312.95p 315.50p 39493
07/01/2021 326.00p 326.00p 313.00p 315.50p 34960
06/01/2021 326.00p 326.00p 314.00p 315.00p 48829
05/01/2021 319.00p 323.00p 316.09p 319.50p 37813
04/01/2021 315.00p 323.79p 308.21p 322.50p 75628
31/12/2020 311.00p 314.00p 302.00p 307.50p 20158
30/12/2020 306.00p 312.00p 308.00p 310.00p 20724
29/12/2020 306.00p 314.00p 295.10p 307.50p 78179
24/12/2020 292.00p 301.49p 291.00p 292.00p 46253
23/12/2020 286.00p 300.00p 286.00p 300.00p 53199
22/12/2020 290.00p 299.26p 285.00p 292.00p 37712
21/12/2020 290.00p 290.96p 285.88p 287.00p 66764
18/12/2020 291.00p 298.65p 286.00p 286.00p 46655
17/12/2020 297.00p 305.30p 290.00p 297.50p 72423
16/12/2020 297.00p 308.00p 297.00p 300.00p 49437
15/12/2020 302.00p 312.00p 297.00p 300.00p 25848
14/12/2020 302.00p 315.00p 297.00p 303.00p 45436
11/12/2020 320.00p 320.00p 302.00p 302.00p 14497
10/12/2020 309.00p 314.00p 306.15p 308.00p 24154

*Close Price adjusted for both dividends and splits