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
30/06/2022 444.00p 445.00p 438.00p 438.00p 56999
29/06/2022 448.00p 448.00p 440.83p 447.50p 19415
28/06/2022 445.00p 456.00p 440.00p 448.00p 46875
27/06/2022 442.00p 449.50p 440.00p 449.50p 45782
24/06/2022 442.00p 450.00p 440.00p 450.00p 44146
23/06/2022 441.00p 450.00p 441.00p 441.00p 33834
22/06/2022 448.00p 454.00p 441.00p 452.00p 32459
21/06/2022 458.00p 458.00p 449.00p 454.00p 43928
20/06/2022 457.00p 457.00p 448.00p 452.00p 66005
17/06/2022 458.00p 458.00p 452.00p 456.00p 1106569
16/06/2022 455.00p 457.20p 451.10p 452.00p 29607
15/06/2022 460.00p 461.00p 452.00p 455.00p 315834
14/06/2022 458.00p 465.00p 448.00p 465.00p 1034595
13/06/2022 457.00p 459.00p 448.88p 459.00p 46654
10/06/2022 459.00p 459.00p 447.00p 456.00p 194676
09/06/2022 447.00p 458.00p 447.00p 453.00p 27943
08/06/2022 447.00p 459.00p 444.00p 444.00p 33886
07/06/2022 451.00p 458.00p 446.00p 446.00p 43391
06/06/2022 457.00p 460.00p 448.00p 454.50p 89316
03/06/2022 452.00p 458.00p 452.00p 455.50p 29628
02/06/2022 452.00p 458.00p 452.00p 455.50p 29628
01/06/2022 452.00p 458.00p 452.00p 455.50p 29628
31/05/2022 453.00p 457.50p 452.71p 453.00p 109816
30/05/2022 454.00p 455.00p 449.50p 451.00p 36780
27/05/2022 450.00p 451.00p 444.60p 448.00p 43620
26/05/2022 451.00p 451.00p 443.00p 450.00p 27146
25/05/2022 442.00p 450.00p 442.00p 450.00p 35330
24/05/2022 447.00p 450.00p 444.00p 446.50p 50416
23/05/2022 447.00p 451.00p 443.30p 447.00p 92518
20/05/2022 453.00p 448.00p 443.00p 446.00p 29291
19/05/2022 453.00p 450.00p 438.00p 442.50p 64904
18/05/2022 453.00p 453.00p 443.90p 449.00p 52050
17/05/2022 449.00p 453.00p 442.04p 448.00p 61094
16/05/2022 449.00p 449.00p 440.50p 444.00p 70839
13/05/2022 438.00p 448.04p 438.00p 442.00p 62455
12/05/2022 445.00p 448.00p 431.00p 431.00p 63266
11/05/2022 452.00p 456.00p 448.00p 450.00p 74119
10/05/2022 454.00p 465.35p 440.00p 440.00p 170480
09/05/2022 464.00p 464.00p 451.70p 458.00p 57414
06/05/2022 459.00p 464.67p 458.00p 458.00p 35240
05/05/2022 462.00p 469.00p 458.00p 461.00p 53745
04/05/2022 462.00p 470.00p 459.12p 461.00p 54192
03/05/2022 464.00p 465.89p 460.00p 464.00p 587930
02/05/2022 462.00p 466.00p 459.08p 462.00p 176435
29/04/2022 462.00p 466.00p 459.08p 462.00p 176435
28/04/2022 456.00p 463.21p 456.00p 458.00p 38246
27/04/2022 454.00p 466.00p 449.00p 457.00p 64853
26/04/2022 454.00p 465.00p 453.70p 462.00p 84487
25/04/2022 455.00p 464.00p 455.00p 462.00p 71667
22/04/2022 465.00p 467.00p 462.56p 466.00p 38694
21/04/2022 462.00p 467.00p 460.00p 460.00p 22101
20/04/2022 462.00p 468.00p 462.40p 467.00p 34203
19/04/2022 462.00p 469.45p 462.00p 465.00p 85963
18/04/2022 466.00p 467.00p 462.00p 467.00p 46916
15/04/2022 466.00p 467.00p 462.00p 467.00p 46916
14/04/2022 466.00p 467.00p 462.00p 467.00p 40916
13/04/2022 466.00p 469.00p 463.23p 466.00p 18349
12/04/2022 466.00p 468.50p 462.78p 465.50p 41854
11/04/2022 468.00p 471.00p 462.00p 468.00p 56313
08/04/2022 464.00p 474.00p 461.00p 464.00p 81745
07/04/2022 468.00p 477.00p 461.00p 461.00p 56998
06/04/2022 470.00p 474.50p 466.00p 468.00p 89142
05/04/2022 468.00p 474.50p 455.00p 470.00p 94355
04/04/2022 468.00p 473.22p 468.00p 470.00p 70085
01/04/2022 470.00p 474.00p 459.00p 470.00p 90912
31/03/2022 462.00p 462.00p 450.00p 462.00p 3177027
30/03/2022 467.00p 468.00p 463.00p 464.50p 101500
29/03/2022 472.00p 474.00p 468.00p 471.00p 321142
28/03/2022 480.00p 480.00p 472.00p 474.00p 115125
25/03/2022 482.00p 483.62p 476.94p 480.00p 202224
24/03/2022 490.00p 490.00p 479.76p 480.00p 37279
23/03/2022 497.00p 501.20p 487.76p 491.00p 55717
22/03/2022 497.00p 510.00p 496.10p 497.00p 72724
21/03/2022 499.00p 508.00p 495.00p 500.00p 157316
18/03/2022 487.00p 520.00p 482.00p 520.00p 358764
17/03/2022 481.00p 489.00p 481.00p 484.00p 143674
16/03/2022 486.00p 490.00p 481.00p 486.00p 63916
15/03/2022 487.00p 488.25p 471.44p 479.50p 101589
14/03/2022 490.00p 490.00p 481.00p 482.50p 41576
11/03/2022 488.00p 489.00p 479.68p 483.00p 20772
10/03/2022 480.00p 487.00p 474.25p 481.00p 35050
09/03/2022 458.00p 484.00p 457.00p 475.00p 42635
08/03/2022 445.00p 488.00p 436.04p 453.00p 103198
07/03/2022 429.00p 450.00p 418.12p 439.00p 65304
04/03/2022 450.00p 451.00p 442.00p 442.00p 191721
03/03/2022 454.00p 454.00p 444.28p 448.00p 55490
02/03/2022 455.00p 455.00p 441.00p 455.00p 25608
01/03/2022 440.00p 449.00p 438.00p 446.00p 113362
28/02/2022 437.00p 449.00p 435.00p 442.00p 30934
25/02/2022 444.00p 449.00p 437.27p 445.00p 110447
24/02/2022 450.00p 457.29p 432.06p 444.00p 102739
23/02/2022 468.00p 472.73p 462.52p 463.50p 19825
22/02/2022 464.00p 468.00p 464.00p 464.00p 66381
21/02/2022 480.00p 480.00p 467.36p 469.00p 63744
18/02/2022 476.00p 482.00p 471.00p 475.00p 57683
17/02/2022 483.00p 483.00p 477.75p 481.00p 42452
16/02/2022 483.00p 483.36p 478.88p 480.50p 97160
15/02/2022 469.00p 486.00p 469.00p 482.00p 34727
14/02/2022 479.00p 480.00p 467.00p 479.00p 47515
11/02/2022 479.00p 480.00p 474.50p 480.00p 26179
10/02/2022 480.00p 480.00p 470.00p 480.00p 25895
09/02/2022 480.00p 480.00p 474.00p 480.00p 32113
08/02/2022 470.00p 475.50p 466.00p 470.50p 319336
07/02/2022 472.00p 473.00p 464.98p 467.00p 83550
04/02/2022 470.00p 474.60p 462.00p 470.00p 40387
03/02/2022 482.00p 487.25p 465.00p 470.50p 70169
02/02/2022 488.00p 499.00p 487.00p 488.00p 61325
01/02/2022 494.00p 498.00p 486.44p 490.00p 63568
31/01/2022 481.00p 498.00p 469.06p 491.00p 425772
28/01/2022 450.00p 478.00p 441.00p 478.00p 213872
27/01/2022 445.00p 450.00p 440.00p 443.00p 124023
26/01/2022 451.00p 457.00p 441.76p 450.00p 189808
25/01/2022 450.00p 457.00p 439.00p 442.00p 167043
24/01/2022 460.00p 466.00p 440.00p 447.50p 35285
21/01/2022 474.00p 476.00p 460.00p 460.00p 67879
20/01/2022 477.00p 488.00p 476.00p 480.00p 43619
19/01/2022 480.00p 483.90p 465.00p 465.00p 39443
18/01/2022 489.00p 489.00p 483.77p 489.00p 38336
17/01/2022 490.00p 490.00p 482.71p 484.00p 86681
14/01/2022 488.00p 490.00p 480.41p 485.00p 80239
13/01/2022 495.00p 499.00p 463.75p 480.00p 5816384
12/01/2022 491.00p 499.00p 491.00p 495.00p 26781
10/01/2022 491.00p 505.00p 485.00p 500.00p 111294
07/01/2022 489.00p 490.93p 485.00p 485.00p 142256
06/01/2022 483.00p 490.39p 482.90p 487.00p 37330
05/01/2022 494.00p 499.00p 486.80p 489.50p 64655
04/01/2022 491.00p 494.90p 486.00p 490.50p 209266
03/01/2022 491.00p 495.00p 489.00p 489.00p 38165
31/12/2021 491.00p 495.00p 489.00p 489.00p 38165
30/12/2021 491.00p 494.00p 491.00p 491.00p 82112
29/12/2021 492.00p 495.00p 491.65p 492.00p 102426
28/12/2021 493.00p 494.20p 491.00p 491.00p 15314
27/12/2021 493.00p 494.20p 491.00p 491.00p 15314
24/12/2021 493.00p 494.20p 491.00p 491.00p 15314
23/12/2021 493.00p 494.00p 488.50p 494.00p 252368
22/12/2021 491.00p 495.00p 484.50p 490.00p 16329
21/12/2021 491.00p 491.00p 483.50p 486.00p 32276
20/12/2021 485.00p 492.00p 485.00p 485.50p 62364
17/12/2021 491.00p 500.00p 482.00p 500.00p 51216
16/12/2021 488.00p 487.40p 480.42p 484.00p 28836
15/12/2021 488.00p 492.10p 481.21p 486.00p 23072
14/12/2021 484.00p 494.00p 483.88p 486.50p 24780
13/12/2021 489.00p 494.00p 484.00p 489.00p 46259
10/12/2021 493.00p 493.00p 479.00p 485.50p 39869
09/12/2021 489.00p 493.40p 483.00p 486.00p 27530
08/12/2021 482.00p 490.00p 476.50p 485.00p 55325
07/12/2021 480.00p 481.00p 470.00p 474.00p 30436
06/12/2021 472.00p 480.00p 466.00p 475.00p 42554
03/12/2021 457.00p 467.00p 456.59p 465.50p 33740
02/12/2021 466.00p 471.00p 459.00p 465.50p 66564
01/12/2021 463.00p 468.00p 453.90p 461.50p 60645
30/11/2021 454.00p 463.60p 452.00p 452.00p 112042
29/11/2021 466.00p 473.00p 458.00p 471.00p 24106
26/11/2021 468.00p 478.53p 459.00p 466.00p 78057
25/11/2021 469.00p 479.80p 470.22p 476.50p 19762
24/11/2021 469.00p 475.00p 468.00p 470.50p 26240
23/11/2021 463.00p 475.00p 463.00p 463.00p 49426
22/11/2021 474.00p 474.46p 461.00p 470.00p 55937
19/11/2021 460.00p 473.00p 463.00p 467.50p 42396
18/11/2021 460.00p 470.00p 460.00p 460.00p 22671
17/11/2021 470.00p 470.00p 462.90p 467.00p 34016
16/11/2021 465.00p 469.00p 460.00p 464.00p 52945
15/11/2021 465.00p 468.58p 459.56p 463.00p 55205
12/11/2021 464.00p 469.75p 460.00p 462.00p 78653
11/11/2021 465.00p 470.50p 463.00p 464.00p 114615
10/11/2021 470.00p 472.75p 470.00p 470.00p 49849
09/11/2021 469.00p 477.50p 471.29p 474.50p 29968
08/11/2021 469.00p 482.00p 469.00p 473.00p 105451
05/11/2021 469.00p 475.50p 469.00p 469.00p 49011
04/11/2021 470.00p 483.00p 469.13p 470.00p 30584
03/11/2021 470.00p 474.00p 469.10p 471.00p 28135
02/11/2021 470.00p 471.00p 467.51p 470.00p 56060
01/11/2021 476.00p 476.00p 467.00p 467.50p 274381
29/10/2021 465.00p 473.00p 465.00p 471.50p 34023
28/10/2021 465.00p 471.00p 466.00p 471.00p 44337
27/10/2021 465.00p 485.00p 465.00p 471.00p 52213
26/10/2021 470.00p 473.00p 466.90p 470.00p 38566
25/10/2021 463.00p 471.36p 462.00p 467.50p 53182
22/10/2021 463.00p 472.26p 463.00p 470.00p 21860
21/10/2021 472.00p 478.00p 462.00p 468.00p 36060
20/10/2021 466.00p 470.00p 461.00p 466.00p 54245
19/10/2021 466.00p 470.40p 463.94p 468.50p 50579
18/10/2021 449.00p 459.50p 450.36p 459.50p 55613
15/10/2021 449.00p 454.01p 446.00p 452.00p 48183
14/10/2021 447.00p 451.00p 446.00p 451.00p 25082
13/10/2021 447.00p 451.50p 442.00p 446.50p 47460
12/10/2021 455.00p 455.40p 446.00p 446.50p 88014
11/10/2021 462.00p 465.00p 448.00p 454.00p 98630
08/10/2021 450.00p 462.00p 448.00p 450.00p 206929
07/10/2021 450.00p 454.00p 441.53p 447.00p 64276
06/10/2021 450.00p 459.00p 443.00p 451.00p 79623
05/10/2021 454.00p 464.00p 446.88p 454.00p 36218
04/10/2021 458.00p 472.00p 454.87p 455.00p 90519
01/10/2021 474.00p 474.00p 462.00p 462.00p 250809
30/09/2021 473.00p 473.30p 467.00p 473.00p 13944
29/09/2021 463.00p 477.00p 463.00p 475.00p 34172
28/09/2021 468.00p 476.00p 464.00p 475.00p 30673
27/09/2021 472.00p 478.00p 463.00p 463.00p 58843
24/09/2021 475.00p 478.00p 470.51p 471.00p 35732
23/09/2021 465.00p 477.00p 465.00p 465.00p 12904

*Close Price adjusted for both dividends and splits