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
16/10/2017 351.00p 357.00p 350.44p 357.00p 39314
13/10/2017 354.00p 354.00p 352.13p 352.13p 26677
12/10/2017 350.00p 354.00p 349.00p 349.00p 4276
11/10/2017 355.00p 355.00p 351.00p 353.00p 371
10/10/2017 354.75p 354.75p 350.25p 352.62p 56
09/10/2017 353.50p 353.50p 352.00p 352.00p 29
06/10/2017 350.00p 355.00p 349.00p 354.75p 5806
05/10/2017 355.00p 355.00p 352.13p 352.13p 136
04/10/2017 355.00p 355.00p 347.75p 347.75p 7489
03/10/2017 352.00p 355.00p 351.13p 351.13p 12775
02/10/2017 346.75p 353.00p 346.75p 353.00p 8404
29/09/2017 346.00p 344.13p 343.75p 343.75p 42521
28/09/2017 346.00p 346.00p 344.13p 344.13p 13819
27/09/2017 346.00p 346.00p 339.25p 343.00p 383
26/09/2017 346.00p 346.00p 339.00p 339.00p 1557
25/09/2017 343.00p 345.00p 342.00p 342.00p 3586
22/09/2017 343.00p 343.00p 340.12p 340.12p 1430
21/09/2017 343.00p 343.00p 340.00p 340.00p 15375
20/09/2017 341.50p 343.00p 340.00p 340.00p 5900
19/09/2017 340.00p 338.88p 337.12p 338.88p 4642
18/09/2017 340.00p 340.00p 337.12p 337.12p 609
15/09/2017 334.00p 340.00p 334.00p 340.00p 15581
14/09/2017 337.00p 337.00p 335.00p 335.00p 7405
13/09/2017 337.00p 337.00p 334.50p 334.50p 14234
12/09/2017 335.00p 337.00p 330.25p 333.63p 10224
11/09/2017 335.00p 335.00p 331.63p 331.63p 31
08/09/2017 334.75p 334.75p 331.12p 331.12p 1016
07/09/2017 334.00p 334.00p 327.00p 331.00p 3832
06/09/2017 333.25p 333.25p 329.63p 329.63p 12717
05/09/2017 333.00p 333.00p 329.00p 329.00p 140
04/09/2017 325.25p 330.25p 325.25p 328.00p 1896
01/09/2017 330.00p 330.00p 327.62p 327.62p 17935
31/08/2017 330.00p 330.00p 330.00p 330.00p 4077
30/08/2017 322.75p 329.75p 322.00p 326.13p 15813
29/08/2017 322.50p 329.00p 322.00p 326.25p 5016
25/08/2017 322.00p 326.25p 322.00p 326.25p 3080
24/08/2017 319.50p 322.00p 318.00p 322.00p 32467
23/08/2017 323.00p 329.00p 318.00p 321.00p 20513
22/08/2017 328.00p 328.00p 323.00p 327.00p 31440
21/08/2017 332.00p 332.00p 328.00p 330.00p 12654
18/08/2017 332.00p 338.00p 332.00p 332.50p 2651
17/08/2017 340.00p 340.00p 335.50p 335.50p 124
16/08/2017 341.00p 341.00p 338.00p 338.00p 6081
15/08/2017 341.00p 339.00p 336.00p 339.00p 11205
14/08/2017 341.00p 341.00p 336.00p 336.00p 678
11/08/2017 339.75p 339.75p 334.00p 336.50p 15215
10/08/2017 334.00p 337.50p 334.00p 337.50p 4030
09/08/2017 339.00p 342.00p 339.00p 342.00p 4172
08/08/2017 345.75p 342.50p 341.00p 342.50p 48219
07/08/2017 345.75p 349.00p 341.00p 341.00p 16112
04/08/2017 349.00p 349.00p 345.00p 345.00p 4541
03/08/2017 349.00p 349.00p 345.50p 345.50p 29
02/08/2017 349.00p 349.00p 345.00p 345.00p 11220
01/08/2017 343.50p 350.50p 343.50p 346.75p 3936
31/07/2017 349.00p 351.00p 345.00p 349.00p 35562
28/07/2017 348.00p 352.00p 343.00p 347.00p 19213
27/07/2017 351.00p 351.00p 349.50p 349.50p 10485
26/07/2017 351.00p 351.00p 349.50p 349.50p 2204
25/07/2017 350.00p 352.00p 349.50p 351.50p 8710
24/07/2017 341.50p 352.00p 341.50p 352.00p 55822
21/07/2017 346.00p 348.00p 340.00p 347.00p 9072
20/07/2017 340.00p 346.00p 340.00p 341.00p 31711
19/07/2017 340.00p 341.00p 337.50p 337.50p 16300
18/07/2017 339.00p 340.00p 333.00p 340.00p 4764
17/07/2017 339.00p 339.00p 335.00p 335.00p 793
14/07/2017 335.00p 335.00p 335.00p 335.00p 4000
13/07/2017 341.00p 341.00p 338.00p 338.00p 54827
12/07/2017 341.00p 341.00p 341.00p 341.00p 24292
11/07/2017 340.00p 342.00p 338.00p 338.00p 43044
10/07/2017 340.00p 342.00p 338.00p 342.00p 30707
07/07/2017 348.00p 348.00p 342.00p 345.50p 30198
06/07/2017 352.00p 353.00p 352.00p 353.00p 2535
05/07/2017 344.00p 347.00p 343.00p 347.00p 34292
04/07/2017 344.00p 345.00p 339.00p 343.00p 3188
03/07/2017 340.00p 343.00p 336.00p 343.00p 1468
30/06/2017 339.00p 342.75p 339.00p 342.75p 5962
29/06/2017 338.00p 339.00p 334.00p 334.00p 8890
28/06/2017 330.00p 330.00p 330.00p 330.00p 1372
27/06/2017 328.00p 337.00p 328.00p 334.75p 36291
26/06/2017 336.00p 336.00p 331.87p 331.87p 3255
23/06/2017 335.25p 335.50p 331.75p 331.75p 49657
22/06/2017 335.25p 335.50p 335.25p 335.50p 491
21/06/2017 335.50p 335.50p 327.50p 327.50p 2402
20/06/2017 327.50p 331.50p 327.50p 331.50p 31
19/06/2017 330.00p 332.75p 328.00p 331.00p 10041
16/06/2017 327.00p 330.00p 325.00p 327.00p 69571
15/06/2017 329.33p 333.00p 325.00p 328.87p 40056
14/06/2017 329.75p 330.00p 325.25p 325.25p 66306
13/06/2017 327.00p 330.00p 323.00p 328.00p 61059
12/06/2017 334.50p 334.50p 326.88p 328.50p 52913
09/06/2017 332.00p 335.00p 328.00p 331.38p 45289
08/06/2017 333.00p 335.80p 327.00p 332.00p 61857
07/06/2017 325.00p 332.00p 323.00p 330.25p 96010
06/06/2017 340.50p 344.85p 317.45p 324.00p 247822
05/06/2017 359.00p 362.00p 342.08p 347.75p 198445
02/06/2017 363.00p 363.00p 358.00p 359.00p 83546
01/06/2017 364.00p 366.00p 358.00p 358.00p 51373
31/05/2017 362.00p 362.00p 358.00p 362.00p 77821
30/05/2017 366.00p 366.00p 358.38p 362.12p 91175
26/05/2017 366.00p 366.00p 360.00p 362.25p 60852
25/05/2017 366.00p 366.00p 360.00p 363.00p 27951
24/05/2017 365.75p 366.00p 359.00p 362.50p 66926
23/05/2017 360.06p 363.00p 359.03p 363.00p 45572
22/05/2017 365.00p 365.94p 360.05p 363.00p 43652
19/05/2017 360.00p 365.00p 358.00p 362.50p 152512
18/05/2017 360.00p 362.00p 358.08p 360.00p 138255
17/05/2017 360.00p 362.00p 354.63p 362.00p 222450
16/05/2017 352.00p 361.50p 347.76p 360.25p 241558
15/05/2017 351.00p 351.70p 346.76p 348.62p 106253
12/05/2017 348.00p 353.00p 345.50p 353.00p 65358
11/05/2017 349.75p 350.25p 346.52p 347.62p 34415
10/05/2017 350.50p 351.50p 346.00p 350.25p 43429
09/05/2017 350.00p 350.90p 345.78p 350.50p 78618
08/05/2017 349.00p 349.00p 345.00p 347.50p 77885
05/05/2017 347.00p 350.15p 345.78p 349.50p 47694
04/05/2017 351.25p 351.50p 345.14p 345.50p 75118
03/05/2017 351.25p 356.00p 350.00p 350.00p 72242
02/05/2017 350.25p 355.50p 350.25p 355.50p 36289
28/04/2017 347.00p 354.62p 347.00p 351.13p 94153
27/04/2017 347.00p 347.00p 340.25p 340.25p 35376
26/04/2017 347.00p 347.00p 339.75p 341.25p 42963
25/04/2017 340.25p 346.00p 340.25p 343.00p 89686
24/04/2017 339.00p 343.00p 336.70p 341.62p 62340
21/04/2017 336.00p 339.00p 333.83p 339.00p 58564
20/04/2017 335.00p 336.00p 331.16p 332.12p 46827
19/04/2017 330.25p 334.00p 327.25p 330.75p 87530
18/04/2017 326.00p 328.07p 321.25p 325.13p 67375
13/04/2017 324.00p 327.00p 320.00p 327.00p 74335
12/04/2017 324.00p 324.00p 319.25p 324.00p 61041
11/04/2017 320.00p 324.00p 317.20p 321.13p 57833
10/04/2017 320.00p 320.00p 316.20p 317.00p 35973
07/04/2017 316.88p 318.75p 313.69p 316.37p 49834
06/04/2017 312.50p 316.75p 310.00p 311.50p 88825
05/04/2017 316.00p 317.75p 312.75p 314.00p 78567
04/04/2017 315.25p 317.75p 312.75p 312.75p 40404
03/04/2017 313.00p 319.00p 312.00p 315.75p 81716
31/03/2017 313.00p 319.00p 313.00p 319.00p 56980
30/03/2017 312.50p 316.56p 312.50p 314.00p 52846
29/03/2017 315.25p 316.50p 312.50p 312.50p 64759
28/03/2017 313.25p 318.00p 312.00p 317.75p 34720
27/03/2017 317.00p 317.28p 313.00p 315.00p 40055
24/03/2017 315.00p 319.00p 313.00p 319.00p 44362
23/03/2017 301.54p 303.50p 297.32p 300.25p 62308
22/03/2017 300.25p 304.62p 297.07p 303.75p 49625
21/03/2017 309.00p 309.00p 302.99p 303.38p 37019
20/03/2017 309.50p 309.50p 302.25p 307.00p 52190
17/03/2017 309.50p 309.50p 304.00p 309.50p 26049
16/03/2017 307.00p 309.75p 304.41p 305.50p 32097
15/03/2017 306.10p 306.16p 304.41p 305.12p 46087
14/03/2017 306.20p 307.00p 303.29p 305.12p 36282
13/03/2017 303.50p 306.75p 303.50p 303.50p 16211
10/03/2017 303.25p 307.00p 303.25p 303.75p 19801
09/03/2017 307.75p 307.75p 304.61p 305.50p 19014
08/03/2017 307.50p 307.50p 305.50p 306.50p 48471
07/03/2017 307.25p 309.10p 304.04p 307.25p 18782
06/03/2017 307.00p 307.00p 303.25p 303.25p 28685
03/03/2017 304.75p 307.32p 302.98p 304.75p 33717
02/03/2017 304.00p 308.00p 304.00p 305.50p 26873
01/03/2017 304.25p 308.00p 303.25p 303.25p 79415
28/02/2017 308.00p 309.53p 303.00p 303.00p 40587
27/02/2017 307.00p 309.00p 305.58p 307.63p 62995
24/02/2017 307.00p 312.50p 307.00p 307.00p 22496
23/02/2017 310.00p 312.00p 308.50p 308.50p 41080
22/02/2017 310.50p 314.00p 310.00p 310.50p 76951
21/02/2017 312.00p 314.35p 309.72p 312.00p 52229
20/02/2017 309.00p 312.00p 306.00p 309.50p 44453
17/02/2017 308.00p 308.00p 306.19p 306.25p 32947
16/02/2017 308.00p 308.00p 305.93p 306.25p 38230
15/02/2017 305.00p 308.00p 303.00p 306.00p 84297
14/02/2017 304.50p 305.00p 301.50p 302.62p 15631
13/02/2017 301.00p 304.31p 297.96p 301.50p 49767
10/02/2017 299.50p 301.00p 295.00p 301.00p 62445
09/02/2017 295.00p 299.00p 295.00p 297.13p 43918
08/02/2017 295.25p 299.00p 295.25p 295.25p 26031
07/02/2017 294.25p 298.00p 294.25p 296.62p 30885
06/02/2017 294.25p 298.52p 294.25p 296.62p 25360
03/02/2017 294.25p 297.76p 294.25p 294.25p 26505
02/02/2017 294.25p 298.20p 294.00p 294.00p 36284
01/02/2017 294.00p 298.95p 293.00p 296.50p 17765
31/01/2017 298.00p 299.00p 294.50p 296.62p 39792
30/01/2017 298.00p 298.00p 293.74p 295.13p 14390
27/01/2017 298.00p 299.00p 293.00p 295.62p 77417
26/01/2017 298.00p 298.00p 293.00p 298.00p 17726
25/01/2017 295.75p 298.00p 292.42p 298.00p 67579
24/01/2017 289.00p 296.00p 289.00p 292.50p 24559
23/01/2017 292.25p 296.00p 290.53p 292.25p 23712
20/01/2017 295.75p 295.75p 290.69p 292.37p 31379
19/01/2017 290.92p 293.50p 289.31p 292.37p 39726
18/01/2017 296.00p 296.00p 290.00p 290.00p 32281
17/01/2017 292.00p 296.00p 290.96p 296.00p 41100
16/01/2017 294.75p 294.75p 290.25p 292.50p 52083
13/01/2017 294.00p 295.00p 290.00p 290.75p 83523
12/01/2017 292.05p 294.75p 290.74p 292.00p 29425
11/01/2017 291.25p 294.50p 290.55p 291.25p 31546
10/01/2017 292.00p 294.50p 290.00p 292.13p 31787
09/01/2017 292.00p 294.63p 290.00p 291.00p 172466
06/01/2017 294.00p 295.50p 292.22p 293.88p 68479
05/01/2017 294.50p 294.50p 291.50p 291.50p 35643
04/01/2017 293.00p 295.20p 291.00p 292.00p 54552
03/01/2017 298.00p 298.00p 292.05p 293.00p 64721

*Close Price adjusted for both dividends and splits