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
28/02/2020 386.00p 386.31p 354.00p 354.00p 127862
27/02/2020 396.00p 401.15p 392.00p 392.00p 19590
26/02/2020 400.00p 407.00p 398.00p 407.00p 21591
25/02/2020 403.00p 409.50p 400.09p 405.00p 84471
24/02/2020 406.00p 413.60p 403.02p 405.00p 49681
21/02/2020 407.00p 413.60p 410.00p 410.00p 21879
20/02/2020 407.00p 414.00p 407.07p 409.50p 16820
19/02/2020 407.00p 413.00p 408.50p 409.00p 7524
18/02/2020 407.00p 412.00p 404.96p 412.00p 30344
17/02/2020 405.00p 407.00p 401.00p 407.00p 47836
14/02/2020 395.00p 404.00p 401.00p 401.00p 58695
13/02/2020 395.00p 402.00p 395.00p 399.00p 21975
12/02/2020 400.00p 402.00p 397.06p 402.00p 33547
11/02/2020 400.00p 400.00p 398.50p 400.00p 23664
10/02/2020 400.00p 400.00p 397.00p 397.00p 61621
07/02/2020 400.00p 400.00p 397.00p 397.00p 20871
06/02/2020 400.00p 400.00p 394.90p 397.00p 33922
05/02/2020 400.00p 400.00p 392.08p 400.00p 30574
04/02/2020 397.00p 399.00p 392.05p 394.50p 26911
03/02/2020 399.00p 405.82p 395.04p 396.50p 183595
31/01/2020 399.00p 406.00p 398.11p 406.00p 24359
30/01/2020 406.00p 408.00p 399.00p 406.00p 11180
29/01/2020 404.00p 405.94p 400.31p 404.00p 23102
28/01/2020 390.00p 399.30p 389.00p 396.50p 74722
27/01/2020 390.00p 391.92p 386.00p 390.00p 120333
24/01/2020 390.00p 392.00p 384.42p 388.50p 33922
23/01/2020 384.00p 390.00p 384.00p 387.00p 21857
22/01/2020 388.00p 390.48p 386.99p 390.00p 28526
21/01/2020 388.00p 390.00p 385.36p 387.00p 34049
20/01/2020 387.00p 387.00p 384.50p 385.00p 9028
17/01/2020 388.00p 389.00p 383.00p 384.50p 14799
16/01/2020 388.00p 389.86p 385.00p 388.00p 25618
15/01/2020 387.00p 388.00p 384.80p 388.00p 31743
14/01/2020 387.00p 387.33p 380.00p 384.50p 40864
13/01/2020 385.00p 387.00p 382.60p 383.50p 23451
10/01/2020 379.00p 383.00p 379.00p 381.00p 22537
09/01/2020 384.00p 384.00p 381.00p 382.00p 71404
08/01/2020 383.00p 387.00p 382.00p 382.00p 19289
07/01/2020 383.00p 392.00p 376.00p 392.00p 32676
06/01/2020 380.00p 382.00p 376.50p 376.50p 17885
03/01/2020 380.00p 382.00p 378.00p 380.00p 17618
02/01/2020 378.00p 380.00p 375.00p 376.50p 21228
31/12/2019 376.00p 378.00p 375.50p 375.50p 11528
30/12/2019 376.00p 378.00p 372.00p 375.00p 16921
27/12/2019 374.00p 375.00p 373.50p 374.00p 5269
24/12/2019 374.00p 375.00p 371.83p 372.00p 10008
23/12/2019 374.00p 374.30p 367.00p 374.00p 32083
20/12/2019 370.00p 375.00p 367.00p 375.00p 36238
19/12/2019 369.00p 370.00p 365.80p 368.00p 43636
18/12/2019 367.00p 369.50p 365.50p 366.50p 25465
17/12/2019 368.00p 367.00p 364.50p 364.50p 7025
16/12/2019 368.00p 369.00p 365.00p 366.50p 23352
13/12/2019 362.00p 365.20p 359.72p 363.00p 43291
12/12/2019 356.00p 361.94p 356.00p 360.00p 11552
11/12/2019 356.00p 362.00p 356.00p 361.00p 23788
10/12/2019 357.00p 364.00p 357.00p 361.00p 11226
09/12/2019 363.00p 364.00p 357.00p 360.50p 58360
06/12/2019 358.00p 364.00p 357.00p 360.50p 28498
05/12/2019 360.00p 367.00p 357.00p 360.50p 18831
04/12/2019 367.00p 367.00p 360.00p 363.50p 13380
03/12/2019 368.00p 364.00p 360.00p 363.50p 18137
02/12/2019 368.00p 363.92p 360.00p 363.50p 16858
29/11/2019 368.00p 368.00p 360.15p 364.00p 11934
28/11/2019 364.00p 368.00p 360.00p 364.00p 27654
27/11/2019 365.00p 368.00p 361.96p 365.50p 11867
26/11/2019 365.00p 368.00p 362.06p 364.00p 13962
25/11/2019 365.00p 367.00p 362.00p 363.50p 48886
22/11/2019 365.00p 366.00p 360.00p 365.00p 19450
21/11/2019 365.00p 371.00p 362.08p 366.00p 14626
20/11/2019 368.00p 371.00p 365.00p 366.00p 45788
19/11/2019 371.00p 373.00p 366.00p 369.50p 3864
18/11/2019 371.00p 370.00p 365.26p 369.50p 78614
15/11/2019 371.00p 370.00p 368.00p 369.00p 10169
14/11/2019 371.00p 371.00p 369.00p 369.50p 18861
13/11/2019 371.00p 371.00p 369.00p 369.00p 30155
12/11/2019 371.16p 373.00p 370.00p 371.50p 19109
11/11/2019 372.00p 380.91p 366.00p 372.50p 21933
08/11/2019 377.00p 377.08p 372.00p 373.50p 88731
07/11/2019 376.60p 378.00p 373.00p 378.00p 17875
06/11/2019 373.00p 381.00p 373.00p 375.50p 19794
05/11/2019 373.00p 378.13p 373.00p 373.00p 18824
04/11/2019 380.00p 380.00p 372.94p 376.50p 19053
01/11/2019 377.00p 379.00p 372.00p 376.00p 286977
31/10/2019 373.00p 377.00p 365.00p 373.50p 22261
30/10/2019 365.00p 373.00p 365.00p 366.00p 30234
29/10/2019 370.00p 370.00p 364.96p 365.00p 23203
28/10/2019 361.00p 365.00p 359.00p 363.50p 20843
25/10/2019 358.50p 361.00p 358.00p 361.00p 9943
24/10/2019 359.00p 361.36p 357.00p 360.50p 8144
23/10/2019 359.08p 363.00p 359.00p 361.00p 7713
22/10/2019 360.35p 363.00p 358.10p 360.50p 20819
21/10/2019 357.00p 362.00p 357.00p 360.50p 4895
18/10/2019 358.29p 359.50p 355.00p 359.50p 8115
17/10/2019 355.00p 358.50p 355.00p 358.50p 15221
16/10/2019 355.00p 358.50p 355.00p 358.50p 16943
15/10/2019 362.00p 362.00p 355.77p 359.00p 22687
14/10/2019 362.00p 363.00p 354.88p 363.00p 13536
11/10/2019 353.00p 361.00p 353.00p 354.00p 6937
10/10/2019 362.00p 362.00p 354.00p 362.00p 17768
09/10/2019 354.00p 361.00p 353.00p 355.00p 25932
08/10/2019 361.00p 362.00p 354.00p 362.00p 55794
07/10/2019 354.00p 361.00p 353.87p 361.00p 31280
04/10/2019 356.00p 356.50p 354.22p 356.50p 3953
03/10/2019 354.22p 355.98p 354.00p 355.00p 16927
02/10/2019 358.00p 358.36p 356.00p 358.00p 90902
01/10/2019 362.17p 365.00p 360.55p 362.00p 66082
30/09/2019 363.00p 363.00p 359.00p 361.00p 19862
27/09/2019 363.00p 366.00p 361.00p 366.00p 9557
26/09/2019 361.98p 362.00p 359.01p 361.00p 12559
25/09/2019 361.98p 364.84p 359.96p 362.50p 274808
24/09/2019 364.00p 365.00p 360.98p 364.00p 14732
23/09/2019 363.00p 363.00p 359.00p 363.00p 20311
20/09/2019 363.00p 365.00p 359.00p 363.00p 24184
19/09/2019 363.00p 363.00p 359.00p 361.00p 20415
18/09/2019 366.00p 366.00p 359.00p 363.00p 20846
17/09/2019 366.00p 366.00p 358.00p 363.00p 50552
16/09/2019 362.00p 367.00p 359.00p 367.00p 22778
13/09/2019 361.40p 367.00p 361.40p 364.00p 6993
12/09/2019 364.00p 367.00p 361.06p 364.00p 15687
11/09/2019 362.50p 365.75p 361.46p 364.00p 22048
10/09/2019 367.00p 367.00p 362.00p 367.00p 16579
09/09/2019 362.00p 367.89p 362.00p 364.50p 55575
06/09/2019 362.00p 366.95p 362.00p 362.00p 23459
05/09/2019 362.00p 365.95p 360.00p 362.00p 19076
04/09/2019 365.00p 365.00p 358.60p 365.00p 8955
03/09/2019 357.00p 361.50p 356.00p 361.50p 26081
02/09/2019 364.00p 365.00p 357.00p 365.00p 13136
30/08/2019 359.80p 360.50p 357.00p 360.50p 19303
29/08/2019 357.07p 361.00p 357.00p 361.00p 7738
28/08/2019 358.00p 365.00p 357.66p 361.00p 19847
27/08/2019 357.85p 363.41p 357.85p 362.00p 17969
23/08/2019 365.00p 365.00p 357.00p 359.00p 25255
22/08/2019 365.80p 370.00p 361.24p 363.00p 11872
21/08/2019 363.00p 366.50p 362.00p 366.00p 14634
20/08/2019 362.00p 368.12p 362.00p 367.00p 16632
19/08/2019 371.00p 371.00p 363.00p 371.00p 18107
16/08/2019 363.00p 371.00p 362.36p 363.00p 16069
15/08/2019 364.00p 370.00p 363.00p 365.50p 17295
14/08/2019 370.00p 370.00p 366.00p 367.50p 28016
13/08/2019 366.40p 370.00p 364.36p 367.50p 16269
12/08/2019 370.00p 370.00p 363.16p 370.00p 26969
09/08/2019 364.00p 370.00p 364.00p 367.00p 28814
08/08/2019 365.00p 368.00p 362.00p 365.50p 66732
07/08/2019 367.00p 367.00p 360.35p 364.00p 26923
06/08/2019 367.00p 368.00p 359.97p 368.00p 28763
05/08/2019 360.00p 368.00p 359.94p 368.00p 31034
02/08/2019 364.00p 368.75p 360.00p 363.00p 36482
01/08/2019 366.00p 370.00p 361.74p 362.00p 253101
31/07/2019 365.00p 366.00p 360.45p 364.00p 28516
30/07/2019 363.00p 364.00p 360.00p 362.00p 92955
29/07/2019 359.00p 359.00p 353.00p 359.00p 20266
26/07/2019 354.00p 356.00p 351.00p 355.00p 33148
25/07/2019 353.00p 353.00p 348.00p 350.00p 37082
24/07/2019 347.00p 354.00p 347.00p 351.50p 18366
23/07/2019 351.00p 351.00p 345.15p 348.00p 12758
22/07/2019 345.00p 351.00p 345.00p 350.50p 18794
19/07/2019 351.00p 351.00p 346.00p 346.00p 13078
18/07/2019 350.00p 350.00p 344.00p 348.00p 19205
17/07/2019 347.00p 348.50p 345.00p 348.50p 30735
16/07/2019 347.00p 347.31p 345.66p 346.50p 23729
15/07/2019 343.00p 347.01p 342.10p 344.50p 19201
12/07/2019 345.00p 348.37p 341.70p 346.00p 37001
11/07/2019 341.50p 344.56p 341.00p 343.00p 34295
10/07/2019 341.00p 344.56p 341.00p 343.00p 34050
09/07/2019 345.75p 345.75p 341.40p 343.00p 31649
08/07/2019 344.00p 348.00p 343.00p 348.00p 150626
05/07/2019 346.00p 350.00p 342.57p 350.00p 20426
04/07/2019 347.92p 348.00p 346.00p 348.00p 12661
03/07/2019 354.00p 354.00p 347.30p 354.00p 9922
02/07/2019 348.00p 352.00p 347.00p 349.50p 31505
01/07/2019 348.00p 354.00p 348.00p 350.50p 126691
28/06/2019 353.00p 354.00p 349.86p 353.00p 27616
27/06/2019 353.34p 353.34p 348.00p 351.00p 20616
26/06/2019 353.34p 354.00p 351.00p 351.00p 4344
25/06/2019 353.00p 353.34p 348.00p 353.00p 14886
24/06/2019 350.00p 355.88p 350.00p 350.00p 30215
21/06/2019 350.00p 356.00p 348.55p 350.00p 68446
20/06/2019 348.00p 350.00p 344.00p 345.00p 37871
19/06/2019 344.00p 348.00p 342.00p 347.00p 45904
18/06/2019 340.00p 342.00p 336.00p 342.00p 35575
17/06/2019 333.00p 340.00p 333.00p 338.00p 31174
14/06/2019 334.00p 335.72p 332.22p 333.00p 43747
13/06/2019 332.00p 336.00p 332.00p 334.00p 38262
12/06/2019 332.00p 332.00p 327.00p 329.00p 25727
11/06/2019 330.00p 332.00p 324.00p 330.00p 69768
10/06/2019 322.00p 327.00p 319.00p 320.00p 102588
07/06/2019 318.00p 321.39p 315.29p 320.00p 120296
06/06/2019 318.04p 322.00p 317.00p 319.00p 15627
05/06/2019 319.00p 324.00p 318.00p 320.00p 28900
04/06/2019 322.00p 326.00p 321.00p 323.00p 38051
03/06/2019 324.05p 329.00p 323.32p 326.50p 40142
31/05/2019 330.00p 332.00p 323.00p 323.00p 38718
30/05/2019 333.00p 333.00p 329.06p 332.00p 170315
29/05/2019 330.05p 332.50p 329.40p 332.00p 27453
28/05/2019 335.00p 335.00p 330.00p 332.50p 39452
24/05/2019 335.00p 335.00p 328.66p 335.00p 27409
23/05/2019 331.00p 332.50p 330.00p 332.50p 45408
22/05/2019 334.00p 334.00p 331.08p 333.00p 16414
21/05/2019 330.08p 334.00p 330.08p 332.00p 29849
20/05/2019 331.40p 334.00p 330.08p 332.00p 41804

*Close Price adjusted for both dividends and splits