BMO Real Estate Investments Limited (BREI) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. BMO Real Estate Investments Limited

Date Open High Low Close* Volume
30/06/2022 84.40p 85.80p 83.60p 84.00p 531985
29/06/2022 88.00p 88.00p 84.60p 84.60p 190933
28/06/2022 88.20p 89.60p 86.80p 88.40p 393267
27/06/2022 85.80p 87.60p 85.80p 86.00p 215100
24/06/2022 88.00p 88.00p 86.00p 86.80p 74407
23/06/2022 87.80p 88.20p 85.60p 85.60p 434647
22/06/2022 88.00p 88.44p 87.20p 87.20p 789838
21/06/2022 88.00p 90.20p 88.00p 88.40p 349945
20/06/2022 87.00p 89.60p 86.40p 89.60p 474147
17/06/2022 85.00p 88.20p 85.00p 88.20p 673909
16/06/2022 86.20p 86.60p 85.00p 86.00p 255910
15/06/2022 88.00p 88.20p 86.40p 86.40p 282664
14/06/2022 88.20p 88.20p 86.60p 86.60p 305195
13/06/2022 87.00p 89.00p 87.00p 88.40p 424123
10/06/2022 88.00p 89.60p 88.00p 89.60p 349052
09/06/2022 89.00p 90.20p 88.40p 90.00p 394723
08/06/2022 90.20p 91.20p 90.00p 90.40p 578770
07/06/2022 91.60p 92.80p 90.20p 90.20p 263943
06/06/2022 91.40p 92.60p 90.40p 90.40p 443081
01/06/2022 93.80p 93.80p 90.36p 91.80p 780623
31/05/2022 92.40p 93.20p 91.50p 92.00p 484116
30/05/2022 93.60p 93.60p 92.20p 92.20p 344997
27/05/2022 92.00p 93.40p 91.40p 93.40p 363281
26/05/2022 94.20p 94.20p 91.20p 92.40p 786741
25/05/2022 95.00p 95.56p 92.20p 92.20p 520199
24/05/2022 95.60p 96.00p 94.87p 95.20p 365846
23/05/2022 95.80p 96.20p 94.60p 95.20p 245296
20/05/2022 94.20p 95.80p 94.20p 94.60p 264144
19/05/2022 94.60p 95.60p 94.11p 95.20p 178815
18/05/2022 94.40p 95.60p 94.40p 95.20p 288945
17/05/2022 95.60p 96.60p 94.20p 94.20p 375590
16/05/2022 94.40p 96.40p 94.40p 96.00p 492520
13/05/2022 95.20p 96.20p 94.24p 96.20p 213581
12/05/2022 95.00p 96.40p 93.40p 93.40p 973154
11/05/2022 94.60p 96.20p 94.00p 94.80p 526668
10/05/2022 94.80p 95.60p 94.41p 94.80p 625685
09/05/2022 94.60p 95.60p 93.80p 95.00p 306561
06/05/2022 95.00p 95.46p 95.00p 95.00p 519558
05/05/2022 96.00p 97.40p 94.80p 94.80p 455771
04/05/2022 95.00p 96.60p 94.43p 94.60p 775580
03/05/2022 96.60p 97.63p 92.80p 96.00p 405665
29/04/2022 97.60p 99.80p 96.80p 96.80p 235214
28/04/2022 97.00p 101.00p 96.94p 97.00p 285825
27/04/2022 96.00p 96.80p 95.80p 96.40p 257729
26/04/2022 96.00p 97.00p 96.00p 96.40p 336218
25/04/2022 95.00p 96.80p 95.00p 96.40p 300829
22/04/2022 96.80p 97.20p 95.80p 96.40p 327567
21/04/2022 96.80p 98.00p 96.00p 96.40p 901076
20/04/2022 96.00p 96.80p 95.60p 96.40p 840781
19/04/2022 95.00p 97.60p 94.20p 95.20p 682999
14/04/2022 93.60p 95.40p 93.60p 94.00p 2028243
13/04/2022 92.60p 94.80p 92.60p 94.00p 375928
12/04/2022 94.80p 94.80p 92.60p 93.60p 601478
11/04/2022 93.80p 94.73p 93.20p 94.40p 231035
08/04/2022 95.40p 95.40p 93.20p 93.20p 347374
07/04/2022 93.40p 94.60p 93.40p 94.00p 315253
06/04/2022 93.80p 94.04p 93.13p 93.80p 624105
05/04/2022 95.20p 96.00p 92.60p 92.60p 1421169
04/04/2022 95.00p 95.80p 93.99p 95.40p 970330
01/04/2022 93.20p 94.76p 92.00p 94.00p 1277719
31/03/2022 91.00p 94.00p 90.40p 94.00p 808983
30/03/2022 92.00p 93.00p 89.80p 90.20p 802513
29/03/2022 90.60p 93.80p 88.71p 93.80p 976914
28/03/2022 88.20p 89.80p 87.20p 89.80p 994879
25/03/2022 88.60p 88.60p 87.03p 87.60p 739041
24/03/2022 86.80p 87.90p 85.50p 87.00p 1506491
23/03/2022 87.20p 88.31p 87.00p 87.20p 466905
22/03/2022 88.00p 88.80p 86.00p 88.40p 1035152
21/03/2022 87.00p 87.00p 85.41p 86.00p 584738
18/03/2022 87.00p 87.40p 85.25p 86.40p 430997
17/03/2022 86.00p 87.62p 85.40p 87.00p 358676
16/03/2022 88.20p 88.20p 85.60p 85.60p 572198
15/03/2022 89.20p 89.20p 85.00p 86.80p 684381
14/03/2022 90.00p 90.00p 86.80p 87.80p 399644
11/03/2022 89.20p 90.80p 88.00p 88.00p 662492
10/03/2022 88.00p 89.20p 87.00p 89.20p 460625
09/03/2022 90.00p 90.00p 87.25p 89.20p 617692
08/03/2022 83.20p 89.20p 82.80p 88.00p 840534
07/03/2022 82.00p 85.00p 79.00p 85.00p 973661
04/03/2022 82.80p 84.80p 79.60p 84.80p 1339827
03/03/2022 86.80p 87.40p 83.40p 83.60p 523415
02/03/2022 85.80p 86.80p 85.80p 86.20p 1054863
01/03/2022 86.80p 86.80p 85.20p 85.60p 414481
28/02/2022 86.60p 86.80p 84.26p 85.40p 276040
25/02/2022 87.20p 87.60p 85.80p 85.80p 961841
24/02/2022 84.20p 86.20p 83.67p 85.20p 535570
23/02/2022 87.60p 87.74p 86.39p 86.40p 359995
22/02/2022 88.00p 88.60p 86.00p 86.00p 534128
21/02/2022 90.00p 91.60p 88.00p 88.20p 498656
18/02/2022 90.80p 90.80p 89.80p 90.20p 559182
17/02/2022 90.20p 92.60p 89.40p 92.60p 450970
16/02/2022 89.60p 91.00p 88.87p 89.00p 408103
15/02/2022 90.40p 90.80p 89.60p 90.40p 242104
14/02/2022 90.00p 90.60p 88.80p 88.80p 150715
11/02/2022 90.40p 90.40p 88.80p 90.00p 286085
10/02/2022 90.80p 91.80p 88.80p 91.00p 984069
09/02/2022 92.60p 92.60p 90.20p 90.40p 376436
08/02/2022 92.00p 93.00p 91.60p 91.60p 627051
07/02/2022 92.80p 93.60p 91.20p 91.40p 1315853
04/02/2022 94.40p 94.40p 92.00p 92.00p 1043715
03/02/2022 93.40p 93.60p 91.80p 93.60p 429550
02/02/2022 92.00p 92.80p 91.40p 92.40p 1412004
01/02/2022 92.20p 92.80p 91.80p 91.80p 405567
31/01/2022 92.40p 94.40p 91.20p 91.20p 394494
28/01/2022 92.20p 92.80p 91.58p 91.80p 1698128
27/01/2022 91.00p 93.80p 90.80p 92.00p 597286
26/01/2022 93.00p 93.20p 92.00p 93.00p 315473
25/01/2022 92.00p 93.10p 90.60p 92.40p 756579
24/01/2022 90.00p 96.20p 90.00p 91.80p 1360441
21/01/2022 88.80p 90.00p 87.58p 88.00p 236308
20/01/2022 86.60p 88.80p 86.60p 88.80p 1042775
19/01/2022 85.60p 87.60p 85.20p 86.00p 620811
18/01/2022 86.60p 88.00p 85.80p 86.80p 504398
17/01/2022 85.00p 87.80p 84.40p 87.20p 622340
14/01/2022 85.20p 87.40p 84.00p 85.00p 1080964
13/01/2022 86.60p 87.20p 84.92p 86.80p 638564
12/01/2022 84.80p 87.00p 84.40p 87.00p 234147
10/01/2022 85.20p 87.00p 84.63p 85.20p 186933
07/01/2022 85.20p 86.20p 84.20p 85.20p 325832
06/01/2022 86.00p 86.20p 84.10p 85.20p 391639
05/01/2022 87.00p 88.20p 85.40p 86.20p 537672
04/01/2022 88.00p 88.40p 87.00p 87.80p 762907
03/01/2022 87.00p 88.60p 85.40p 85.40p 78368
31/12/2021 87.00p 88.60p 85.40p 85.40p 78368
30/12/2021 86.20p 88.00p 85.36p 87.80p 220264
29/12/2021 86.40p 86.50p 85.60p 86.20p 359019
24/12/2021 86.20p 86.40p 86.20p 86.20p 70590
23/12/2021 85.80p 86.20p 84.00p 85.20p 316959
22/12/2021 84.40p 86.00p 83.29p 86.00p 280826
21/12/2021 83.80p 85.00p 83.80p 83.80p 540817
20/12/2021 84.40p 85.40p 83.60p 84.40p 285781
17/12/2021 86.20p 86.40p 84.00p 84.00p 591803
16/12/2021 86.60p 88.00p 86.00p 86.00p 141229
15/12/2021 85.60p 87.80p 84.50p 86.60p 833427
14/12/2021 85.00p 85.80p 84.60p 85.80p 169575
13/12/2021 85.80p 86.40p 84.00p 84.80p 340844
10/12/2021 86.80p 88.00p 85.20p 85.40p 283928
09/12/2021 85.00p 86.80p 85.00p 86.80p 304816
08/12/2021 84.60p 86.80p 84.00p 86.80p 715041
07/12/2021 86.40p 86.40p 84.00p 84.00p 414978
06/12/2021 86.20p 86.20p 84.20p 86.00p 140781
03/12/2021 85.60p 87.20p 83.95p 85.60p 278836
02/12/2021 85.80p 87.20p 85.00p 85.00p 98402
01/12/2021 85.00p 87.20p 85.00p 86.00p 234313
30/11/2021 87.60p 88.80p 84.40p 84.40p 809135
29/11/2021 87.80p 89.60p 86.41p 88.40p 267801
26/11/2021 87.00p 88.40p 86.20p 88.00p 315297
25/11/2021 87.40p 89.80p 87.00p 89.00p 498393
24/11/2021 86.00p 88.60p 84.16p 87.40p 262012
23/11/2021 84.20p 86.00p 84.00p 84.00p 149261
22/11/2021 85.60p 86.60p 84.40p 84.60p 126345
19/11/2021 85.60p 86.60p 84.80p 84.80p 200168
18/11/2021 85.20p 86.60p 84.41p 86.60p 431464
17/11/2021 83.40p 86.40p 83.36p 86.00p 420056
16/11/2021 84.60p 84.80p 83.35p 84.60p 1273246
15/11/2021 84.40p 85.40p 82.60p 83.60p 357223
12/11/2021 84.20p 85.80p 82.40p 83.00p 849284
11/11/2021 86.00p 88.00p 84.40p 85.00p 502174
10/11/2021 86.00p 88.00p 84.00p 87.20p 1197503
09/11/2021 85.20p 86.80p 84.56p 85.00p 313190
08/11/2021 85.40p 85.60p 84.33p 84.80p 359732
05/11/2021 85.80p 86.00p 83.80p 84.20p 532388
04/11/2021 84.60p 85.80p 83.40p 84.60p 586669
03/11/2021 84.80p 86.00p 84.20p 84.40p 562308
02/11/2021 86.20p 86.20p 84.20p 85.00p 532116
01/11/2021 84.40p 86.20p 84.40p 85.00p 572652
29/10/2021 86.00p 86.00p 83.60p 85.20p 497742
28/10/2021 84.00p 85.91p 84.00p 85.60p 178134
27/10/2021 84.80p 85.00p 84.00p 84.00p 357719
26/10/2021 85.80p 86.00p 84.40p 86.00p 187220
25/10/2021 84.40p 85.93p 84.02p 85.00p 629835
22/10/2021 81.60p 87.55p 79.60p 85.00p 936133
21/10/2021 81.00p 81.00p 80.00p 80.80p 327794
20/10/2021 80.60p 81.00p 79.30p 80.60p 596940
19/10/2021 80.00p 80.84p 79.80p 80.60p 351484
18/10/2021 79.40p 80.00p 78.40p 79.80p 637281
15/10/2021 78.40p 80.00p 77.51p 80.00p 337444
14/10/2021 78.20p 78.40p 77.20p 78.00p 374514
13/10/2021 77.00p 78.00p 76.40p 77.00p 177836
12/10/2021 76.20p 78.00p 75.16p 78.00p 316025
11/10/2021 75.20p 77.00p 74.60p 77.00p 162704
08/10/2021 75.40p 77.00p 74.60p 74.80p 254474
07/10/2021 74.20p 75.40p 74.20p 75.00p 107289
06/10/2021 75.00p 75.55p 73.60p 73.60p 145277
05/10/2021 74.80p 76.13p 74.20p 75.00p 214926
04/10/2021 74.20p 75.63p 72.40p 72.40p 499737
01/10/2021 72.20p 75.40p 71.20p 74.60p 639563
30/09/2021 73.60p 73.64p 72.20p 72.40p 268762
29/09/2021 73.80p 74.00p 73.00p 73.60p 107366
28/09/2021 73.20p 73.80p 72.60p 72.60p 140680
27/09/2021 72.80p 73.80p 72.20p 73.80p 282043
24/09/2021 72.80p 73.20p 71.80p 71.80p 208812
23/09/2021 72.20p 73.60p 71.40p 71.40p 256863
22/09/2021 74.00p 74.00p 72.40p 72.40p 101267
21/09/2021 73.00p 73.80p 72.20p 73.80p 286916
20/09/2021 73.00p 74.00p 71.60p 71.60p 167541
17/09/2021 75.00p 76.00p 72.00p 72.00p 508540
16/09/2021 74.80p 75.80p 73.67p 75.80p 666691
15/09/2021 75.00p 75.50p 74.22p 75.20p 439170
14/09/2021 75.00p 75.40p 73.60p 73.60p 94279

*Close Price adjusted for both dividends and splits