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
01/08/2018 335.00p 335.00p 329.50p 332.50p 194949
31/07/2018 336.00p 336.00p 329.18p 330.00p 26162
30/07/2018 333.00p 333.00p 330.00p 331.00p 32531
27/07/2018 332.82p 335.50p 330.00p 333.00p 70888
26/07/2018 336.00p 336.00p 330.00p 330.00p 28417
25/07/2018 336.00p 341.00p 335.00p 336.50p 11329
24/07/2018 342.00p 342.00p 336.00p 342.00p 27928
23/07/2018 336.30p 339.00p 336.00p 339.00p 24988
20/07/2018 339.30p 339.50p 336.30p 339.50p 24427
19/07/2018 336.00p 341.70p 336.00p 339.50p 12899
18/07/2018 337.81p 341.70p 336.00p 339.00p 11671
17/07/2018 341.00p 342.00p 337.00p 342.00p 21347
16/07/2018 339.00p 345.00p 336.40p 339.00p 43389
13/07/2018 345.00p 345.00p 339.00p 342.50p 12904
12/07/2018 345.00p 345.00p 339.18p 342.00p 35770
11/07/2018 345.00p 345.00p 339.18p 342.50p 15651
10/07/2018 345.00p 345.00p 339.12p 342.00p 13319
09/07/2018 342.00p 345.00p 339.12p 342.50p 99482
06/07/2018 339.00p 344.00p 339.00p 342.50p 24031
05/07/2018 341.00p 344.89p 339.00p 344.50p 15930
04/07/2018 347.00p 348.00p 343.70p 348.00p 13886
03/07/2018 343.00p 347.00p 343.00p 343.00p 19811
02/07/2018 344.00p 346.67p 343.33p 345.50p 29630
29/06/2018 345.00p 348.35p 344.00p 344.00p 57035
28/06/2018 346.78p 347.41p 345.00p 346.00p 173179
27/06/2018 345.00p 347.00p 344.00p 345.00p 36497
26/06/2018 347.70p 349.00p 345.00p 347.00p 36368
25/06/2018 348.00p 348.36p 345.32p 347.00p 12372
22/06/2018 350.00p 351.00p 346.40p 348.00p 9917
21/06/2018 346.00p 351.00p 346.00p 346.00p 33529
20/06/2018 348.50p 350.00p 345.49p 348.50p 14021
19/06/2018 349.00p 350.00p 344.00p 350.00p 31768
18/06/2018 351.00p 351.00p 345.00p 348.50p 20498
15/06/2018 350.00p 350.20p 346.00p 350.00p 47674
14/06/2018 346.00p 351.00p 346.00p 346.00p 285023
13/06/2018 346.00p 351.00p 346.00p 348.50p 25449
12/06/2018 346.00p 348.50p 346.00p 348.50p 23198
11/06/2018 346.00p 349.56p 345.05p 346.00p 27424
08/06/2018 349.00p 350.00p 345.00p 350.00p 74646
07/06/2018 345.00p 350.00p 345.00p 350.00p 23064
06/06/2018 348.00p 349.00p 345.00p 349.00p 115809
05/06/2018 350.00p 352.00p 348.00p 348.00p 11585
04/06/2018 351.00p 355.00p 351.00p 352.50p 56977
01/06/2018 354.00p 354.99p 351.00p 351.00p 41099
31/05/2018 354.00p 357.00p 354.00p 354.00p 15911
30/05/2018 359.00p 359.00p 354.00p 354.00p 19634
29/05/2018 357.00p 357.00p 354.00p 356.00p 38449
25/05/2018 357.00p 359.25p 354.00p 356.50p 38774
24/05/2018 358.00p 364.00p 358.00p 358.00p 25893
23/05/2018 363.00p 364.00p 359.04p 361.50p 55491
22/05/2018 364.00p 364.00p 360.44p 362.00p 26344
21/05/2018 365.00p 365.00p 361.00p 365.00p 23651
18/05/2018 365.00p 365.00p 360.55p 364.00p 17398
17/05/2018 365.00p 365.00p 362.37p 363.50p 13657
16/05/2018 364.00p 365.00p 360.40p 365.00p 31812
15/05/2018 368.00p 368.50p 361.00p 363.50p 35808
14/05/2018 372.00p 372.00p 369.00p 370.50p 77532
11/05/2018 370.00p 373.00p 370.00p 372.00p 49163
10/05/2018 373.00p 373.00p 370.00p 372.00p 31164
09/05/2018 371.78p 374.00p 370.00p 372.00p 96109
08/05/2018 371.00p 374.22p 370.00p 372.00p 67636
04/05/2018 375.00p 377.25p 372.00p 374.00p 53582
03/05/2018 382.00p 383.65p 376.00p 378.50p 32184
02/05/2018 387.00p 389.00p 381.66p 384.00p 58329
01/05/2018 385.00p 385.00p 378.00p 383.50p 246750
30/04/2018 383.00p 384.00p 378.44p 380.50p 99451
27/04/2018 382.00p 382.00p 378.94p 380.50p 58736
26/04/2018 368.00p 382.00p 364.76p 382.00p 88871
25/04/2018 364.00p 368.00p 357.00p 367.00p 32284
24/04/2018 360.00p 364.00p 357.05p 364.00p 65612
23/04/2018 350.00p 359.00p 350.00p 352.00p 49900
20/04/2018 349.00p 357.00p 349.00p 349.00p 36546
19/04/2018 349.00p 357.00p 349.00p 353.00p 39278
18/04/2018 352.00p 357.00p 349.00p 352.50p 28212
17/04/2018 357.00p 357.00p 350.00p 353.00p 72182
16/04/2018 350.00p 355.85p 350.00p 355.00p 48709
13/04/2018 355.00p 361.71p 353.00p 353.00p 41298
12/04/2018 363.00p 363.00p 355.00p 359.00p 22682
11/04/2018 363.00p 363.00p 355.00p 363.00p 60302
10/04/2018 354.00p 362.00p 354.00p 359.50p 89618
09/04/2018 359.00p 359.20p 352.00p 356.00p 63936
06/04/2018 355.00p 362.00p 353.00p 353.00p 39292
05/04/2018 358.00p 359.98p 357.00p 357.00p 48806
04/04/2018 359.00p 362.00p 352.00p 360.00p 68619
03/04/2018 354.00p 359.00p 350.00p 359.00p 56929
29/03/2018 353.00p 356.00p 350.00p 356.00p 31971
28/03/2018 353.00p 354.00p 350.68p 351.00p 17532
27/03/2018 353.00p 353.00p 350.60p 351.00p 33194
26/03/2018 352.00p 353.00p 348.28p 353.00p 22433
23/03/2018 350.00p 352.00p 346.88p 352.00p 18022
22/03/2018 350.00p 351.90p 347.00p 351.00p 81723
21/03/2018 350.00p 352.00p 346.00p 347.00p 38359
20/03/2018 344.00p 350.00p 342.67p 344.00p 32110
19/03/2018 343.00p 344.00p 338.00p 340.00p 29589
16/03/2018 343.00p 343.00p 336.77p 343.00p 16062
15/03/2018 336.00p 340.25p 336.00p 338.00p 18726
14/03/2018 340.00p 342.00p 338.00p 338.00p 10973
13/03/2018 334.00p 339.00p 334.00p 336.00p 27632
12/03/2018 334.00p 339.04p 334.00p 336.50p 24461
09/03/2018 334.00p 338.20p 333.00p 333.00p 78055
08/03/2018 332.00p 334.85p 332.00p 332.00p 113577
07/03/2018 332.56p 333.00p 331.00p 333.00p 115103
06/03/2018 335.00p 335.00p 331.20p 332.00p 72688
05/03/2018 335.00p 335.00p 330.25p 335.00p 84419
02/03/2018 335.00p 336.60p 332.00p 332.00p 37726
01/03/2018 334.00p 334.00p 331.00p 332.50p 20856
28/02/2018 334.00p 334.00p 331.00p 331.00p 83184
27/02/2018 334.00p 334.00p 332.50p 332.50p 15401
26/02/2018 334.00p 334.00p 332.11p 332.50p 27011
23/02/2018 330.00p 334.00p 330.00p 332.00p 34249
22/02/2018 334.00p 334.00p 329.20p 332.00p 18034
21/02/2018 328.00p 332.00p 328.00p 330.00p 26064
20/02/2018 334.00p 334.00p 327.00p 327.00p 41805
19/02/2018 334.00p 334.00p 330.00p 332.00p 18413
16/02/2018 334.00p 337.20p 330.00p 335.00p 37069
15/02/2018 333.00p 337.61p 332.00p 334.00p 75078
14/02/2018 334.00p 335.00p 332.00p 333.00p 222307
13/02/2018 332.00p 333.94p 328.00p 328.00p 31630
12/02/2018 329.00p 330.63p 323.00p 328.50p 51250
09/02/2018 324.00p 326.00p 322.50p 323.50p 16186
08/02/2018 320.00p 322.20p 315.00p 321.00p 121474
07/02/2018 316.00p 322.00p 311.45p 317.00p 70525
06/02/2018 311.00p 315.00p 307.00p 308.00p 64721
05/02/2018 328.00p 330.16p 315.08p 320.00p 91225
02/02/2018 329.00p 335.00p 328.00p 331.50p 85217
01/02/2018 335.00p 335.00p 329.00p 332.00p 199612
31/01/2018 333.00p 335.65p 330.75p 335.00p 60485
30/01/2018 334.00p 334.00p 330.00p 332.00p 27306
29/01/2018 330.00p 333.75p 330.00p 332.50p 16236
26/01/2018 334.00p 334.00p 330.00p 330.00p 30497
25/01/2018 330.00p 337.00p 330.00p 333.50p 7061
24/01/2018 332.75p 334.00p 331.30p 331.50p 25943
23/01/2018 329.00p 337.00p 329.00p 334.00p 29769
22/01/2018 337.00p 337.00p 332.26p 333.00p 20926
19/01/2018 329.00p 333.25p 329.00p 331.50p 7322
18/01/2018 332.00p 334.00p 326.16p 331.50p 99462
17/01/2018 337.00p 337.00p 331.00p 334.00p 28620
16/01/2018 338.00p 338.00p 335.50p 335.50p 5770
15/01/2018 334.00p 338.00p 331.00p 338.00p 30963
12/01/2018 338.00p 338.00p 335.00p 335.00p 35272
11/01/2018 337.96p 338.00p 335.00p 336.00p 30962
10/01/2018 335.00p 340.23p 334.80p 335.00p 47151
09/01/2018 335.00p 340.00p 335.00p 337.00p 32575
08/01/2018 340.00p 340.00p 336.00p 338.00p 68259
05/01/2018 340.00p 340.00p 337.40p 338.50p 21097
04/01/2018 339.00p 340.00p 334.25p 338.00p 46918
03/01/2018 338.12p 338.12p 338.00p 338.00p 8283
02/01/2018 336.00p 339.00p 335.87p 337.50p 20407
29/12/2017 336.00p 339.00p 336.00p 339.00p 3436
28/12/2017 340.00p 340.00p 336.00p 339.00p 23573
27/12/2017 340.00p 345.00p 340.00p 341.50p 4249
22/12/2017 341.50p 348.00p 341.00p 344.00p 6545
21/12/2017 348.00p 348.00p 341.50p 344.62p 6353
20/12/2017 344.91p 349.75p 341.56p 344.62p 20372
19/12/2017 349.75p 350.00p 342.00p 350.00p 11182
18/12/2017 350.00p 350.00p 343.44p 344.00p 11968
15/12/2017 350.00p 350.00p 342.00p 350.00p 9660
14/12/2017 345.18p 349.00p 342.97p 345.88p 5154
13/12/2017 344.00p 350.00p 342.08p 350.00p 6170
12/12/2017 344.00p 350.00p 344.00p 350.00p 3928
11/12/2017 348.75p 348.75p 344.00p 346.37p 9606
08/12/2017 347.50p 349.75p 344.30p 347.50p 23299
07/12/2017 345.00p 350.00p 345.00p 350.00p 12972
06/12/2017 346.19p 347.38p 345.30p 347.38p 15276
05/12/2017 349.75p 349.75p 346.75p 348.25p 8932
04/12/2017 348.00p 350.25p 346.00p 347.00p 9452
01/12/2017 347.00p 348.98p 346.00p 347.87p 15052
30/11/2017 350.00p 350.72p 348.00p 350.00p 13481
29/11/2017 356.00p 356.00p 348.00p 351.50p 10867
28/11/2017 357.00p 357.60p 351.78p 354.00p 17165
27/11/2017 350.00p 354.00p 350.00p 353.63p 6307
24/11/2017 357.00p 357.00p 351.54p 354.00p 29165
23/11/2017 348.00p 352.00p 348.00p 352.00p 2141
22/11/2017 349.08p 354.75p 349.08p 351.87p 6188
21/11/2017 350.80p 351.13p 347.75p 351.13p 6862
20/11/2017 350.60p 352.60p 348.00p 350.62p 4836
17/11/2017 354.50p 354.50p 347.00p 351.00p 72405
16/11/2017 351.25p 354.50p 347.32p 350.75p 46142
15/11/2017 359.75p 354.75p 351.00p 354.75p 22562
14/11/2017 359.75p 359.76p 351.00p 354.87p 53817
13/11/2017 360.75p 362.75p 354.29p 358.38p 72789
10/11/2017 357.00p 361.50p 354.27p 359.75p 28525
09/11/2017 362.00p 362.00p 357.00p 357.00p 55694
08/11/2017 359.25p 361.88p 356.70p 360.37p 72709
07/11/2017 363.00p 364.00p 359.51p 361.75p 24504
06/11/2017 363.00p 365.00p 357.30p 362.88p 34600
03/11/2017 357.50p 363.00p 355.00p 361.25p 57623
02/11/2017 357.50p 357.50p 352.25p 354.12p 17294
01/11/2017 353.00p 357.66p 352.00p 357.50p 25022
31/10/2017 352.00p 357.25p 352.00p 352.00p 16848
30/10/2017 352.00p 355.00p 350.00p 354.75p 12262
27/10/2017 352.00p 358.00p 352.00p 356.00p 16569
26/10/2017 352.00p 353.68p 352.00p 352.00p 8398
25/10/2017 358.00p 358.00p 352.00p 355.25p 32446
24/10/2017 354.00p 358.00p 353.00p 355.75p 18839
23/10/2017 354.00p 356.50p 352.91p 356.50p 40965
20/10/2017 354.00p 355.75p 353.06p 355.75p 12888
19/10/2017 354.00p 357.00p 353.00p 355.75p 27980
18/10/2017 359.00p 359.00p 354.00p 356.50p 20841
17/10/2017 355.00p 358.33p 354.34p 355.63p 45724

*Close Price adjusted for both dividends and splits