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
18/08/2014 214.25p 215.79p 213.25p 214.00p 36407
15/08/2014 214.67p 217.00p 213.00p 214.88p 10459
14/08/2014 212.00p 214.93p 212.00p 213.25p 16320
13/08/2014 213.25p 214.26p 212.02p 213.00p 16478
12/08/2014 218.00p 218.00p 212.61p 215.50p 25450
11/08/2014 218.00p 218.00p 213.25p 214.00p 49163
08/08/2014 212.00p 218.00p 212.00p 214.00p 32909
07/08/2014 212.00p 216.50p 212.00p 212.00p 34260
06/08/2014 216.75p 216.75p 212.00p 212.00p 178236
05/08/2014 212.00p 215.50p 212.00p 213.50p 18676
04/08/2014 217.00p 217.00p 212.25p 213.25p 8381
01/08/2014 216.50p 216.50p 212.25p 213.00p 20702
31/07/2014 218.50p 218.50p 212.25p 212.25p 50382
30/07/2014 219.00p 219.00p 213.00p 213.00p 9887
29/07/2014 218.00p 218.00p 214.00p 214.00p 17053
28/07/2014 215.00p 217.75p 214.00p 214.00p 91607
25/07/2014 216.75p 216.75p 213.25p 213.50p 13211
24/07/2014 218.75p 218.75p 213.00p 213.00p 50689
23/07/2014 214.00p 217.75p 213.75p 214.00p 6843
22/07/2014 214.25p 217.30p 214.00p 214.00p 17832
21/07/2014 215.00p 217.84p 215.00p 217.00p 113240
18/07/2014 215.00p 218.75p 215.00p 217.75p 16441
17/07/2014 215.50p 218.50p 215.50p 215.50p 19997
16/07/2014 215.25p 218.56p 215.25p 215.50p 31508
15/07/2014 217.00p 219.25p 215.69p 215.75p 36393
14/07/2014 220.00p 220.00p 218.25p 218.50p 22771
11/07/2014 219.00p 221.00p 217.86p 218.25p 49979
10/07/2014 219.00p 220.60p 219.00p 220.00p 17987
09/07/2014 220.00p 222.25p 219.00p 219.00p 31865
08/07/2014 220.25p 223.00p 220.25p 220.25p 19797
07/07/2014 220.00p 222.50p 220.00p 220.00p 12670
04/07/2014 222.50p 222.50p 220.00p 220.00p 31635
03/07/2014 220.50p 222.00p 220.50p 220.50p 8256
02/07/2014 221.00p 224.75p 220.00p 220.00p 55404
01/07/2014 222.50p 222.50p 221.00p 221.00p 33784
30/06/2014 221.00p 223.75p 221.00p 221.00p 18913
27/06/2014 224.00p 224.00p 221.00p 221.00p 17493
26/06/2014 222.25p 225.00p 221.50p 221.50p 19285
25/06/2014 224.50p 226.25p 224.00p 225.50p 27095
24/06/2014 224.00p 227.00p 224.00p 224.75p 2284585
23/06/2014 225.00p 225.75p 224.50p 225.50p 6067
20/06/2014 227.50p 227.50p 226.25p 227.00p 31959
19/06/2014 227.25p 227.50p 224.61p 227.25p 20170
18/06/2014 225.25p 227.50p 224.00p 227.50p 15746
17/06/2014 223.00p 227.00p 223.00p 226.00p 33684
16/06/2014 227.50p 227.50p 223.25p 225.00p 13067
13/06/2014 226.00p 227.50p 224.06p 224.75p 69481
12/06/2014 227.50p 227.50p 226.00p 227.50p 51652
11/06/2014 227.50p 227.78p 226.98p 227.50p 18879
10/06/2014 227.75p 227.75p 226.00p 227.75p 27096
09/06/2014 227.75p 227.90p 226.19p 227.50p 31197
06/06/2014 227.75p 227.75p 225.00p 227.75p 31056
05/06/2014 227.75p 227.75p 225.00p 227.75p 26716
04/06/2014 225.00p 228.00p 225.00p 227.75p 19732
03/06/2014 225.00p 227.01p 224.50p 225.00p 14747
02/06/2014 225.75p 227.75p 224.50p 224.50p 68686
30/05/2014 228.00p 228.00p 226.75p 226.75p 19627
29/05/2014 226.25p 227.75p 226.00p 226.00p 29260
28/05/2014 228.00p 228.00p 226.00p 226.25p 77123
27/05/2014 226.50p 228.75p 226.00p 226.00p 50431
23/05/2014 229.00p 229.00p 226.80p 228.00p 37558
22/05/2014 226.25p 230.50p 226.25p 226.50p 55510
21/05/2014 229.00p 229.50p 225.50p 228.00p 45830
20/05/2014 226.00p 229.00p 226.00p 229.00p 19244
19/05/2014 225.25p 227.75p 225.00p 227.25p 35246
16/05/2014 225.25p 227.75p 225.00p 225.00p 11197
15/05/2014 225.50p 227.50p 225.00p 225.00p 61753
14/05/2014 224.50p 227.25p 224.50p 225.00p 39573
13/05/2014 226.00p 226.00p 223.87p 226.00p 57349
12/05/2014 225.00p 226.00p 223.00p 226.00p 25548
09/05/2014 224.75p 226.00p 222.50p 225.50p 26247
08/05/2014 224.00p 225.00p 222.25p 225.00p 32112
07/05/2014 224.00p 224.00p 221.25p 224.00p 57542
06/05/2014 221.25p 224.00p 221.25p 223.00p 15398
02/05/2014 222.50p 224.00p 221.67p 224.00p 27531
01/05/2014 221.00p 222.00p 217.00p 222.00p 53204
30/04/2014 221.00p 225.50p 217.00p 217.00p 77472
29/04/2014 221.50p 225.50p 221.50p 225.50p 36057
28/04/2014 225.50p 225.50p 223.26p 225.50p 35872
25/04/2014 225.00p 225.00p 222.25p 223.50p 106868
24/04/2014 225.00p 225.00p 222.73p 223.00p 20582
23/04/2014 225.00p 225.00p 221.97p 223.00p 28163
22/04/2014 221.75p 225.00p 221.75p 223.00p 21939
17/04/2014 224.00p 224.73p 221.50p 223.00p 37113
16/04/2014 225.00p 225.50p 224.50p 225.00p 15342
15/04/2014 225.50p 225.50p 222.00p 222.00p 43005
14/04/2014 222.00p 225.50p 222.00p 222.00p 36300
11/04/2014 225.50p 225.50p 222.50p 222.50p 30403
10/04/2014 225.50p 225.50p 222.75p 223.75p 44881
09/04/2014 225.50p 225.50p 223.00p 223.50p 44955
08/04/2014 226.50p 227.00p 221.50p 223.00p 36100
07/04/2014 225.75p 226.04p 222.00p 222.00p 29472
04/04/2014 228.50p 228.50p 224.50p 224.50p 35699
03/04/2014 228.75p 229.00p 225.00p 225.00p 121599
02/04/2014 225.50p 227.75p 224.50p 224.50p 12117
01/04/2014 226.25p 229.00p 225.50p 225.50p 56345
31/03/2014 228.50p 229.75p 226.78p 229.00p 42883
28/03/2014 227.75p 233.00p 227.25p 229.50p 105881
27/03/2014 226.75p 226.75p 224.25p 224.25p 68157
26/03/2014 226.00p 226.50p 224.00p 224.25p 61664
25/03/2014 225.00p 226.00p 223.36p 224.00p 81642
24/03/2014 224.00p 225.00p 222.00p 225.00p 77563
21/03/2014 221.75p 223.94p 221.75p 222.00p 49591
20/03/2014 222.25p 223.50p 222.25p 223.50p 14024
19/03/2014 225.75p 225.75p 223.25p 223.25p 37730
18/03/2014 219.00p 225.75p 219.00p 225.75p 97229
17/03/2014 219.25p 221.50p 217.50p 219.25p 52379
14/03/2014 219.00p 220.00p 217.00p 217.50p 60185
13/03/2014 214.25p 219.00p 214.25p 219.00p 49625
12/03/2014 214.50p 216.48p 213.75p 216.25p 138185
11/03/2014 213.00p 216.00p 213.00p 216.00p 36150
10/03/2014 214.75p 215.50p 212.75p 215.50p 30676
07/03/2014 212.00p 214.00p 211.00p 212.75p 63173
06/03/2014 210.50p 211.50p 208.75p 211.50p 26764
05/03/2014 210.00p 210.00p 209.62p 210.00p 29086
04/03/2014 210.00p 210.00p 208.72p 210.00p 27506
03/03/2014 209.00p 210.25p 209.00p 210.00p 320328
28/02/2014 210.25p 210.25p 209.33p 210.25p 29022
27/02/2014 209.50p 210.00p 208.94p 210.00p 72882
26/02/2014 210.25p 210.25p 209.00p 209.00p 16494
25/02/2014 210.00p 210.25p 208.52p 210.25p 76030
24/02/2014 210.75p 210.75p 208.00p 209.75p 30597
21/02/2014 210.50p 211.00p 209.02p 210.00p 55725
20/02/2014 209.25p 210.50p 209.25p 210.50p 49972
19/02/2014 210.50p 210.50p 210.12p 210.50p 31998
18/02/2014 210.50p 210.50p 209.00p 210.00p 57754
17/02/2014 210.00p 211.00p 209.00p 209.75p 39288
14/02/2014 209.00p 210.00p 207.35p 209.75p 2047638
13/02/2014 207.50p 209.00p 207.00p 209.00p 166857
12/02/2014 207.00p 207.50p 205.00p 207.50p 101958
11/02/2014 207.00p 207.00p 205.00p 205.00p 60087
10/02/2014 207.00p 207.50p 205.25p 206.50p 96605
07/02/2014 207.00p 207.19p 206.00p 206.00p 49965
06/02/2014 207.00p 207.00p 205.74p 205.75p 63202
05/02/2014 208.00p 208.00p 205.50p 206.00p 64785
04/02/2014 207.00p 208.25p 205.50p 205.50p 95681
03/02/2014 209.75p 209.75p 207.38p 208.25p 96268
31/01/2014 208.50p 208.50p 206.95p 207.38p 31243
30/01/2014 208.50p 208.75p 207.24p 207.75p 90071
29/01/2014 208.50p 209.06p 207.25p 208.25p 76313
28/01/2014 207.50p 209.56p 207.25p 208.50p 31212
27/01/2014 209.00p 209.00p 207.50p 208.50p 39434
24/01/2014 211.00p 211.00p 208.00p 208.00p 187719
23/01/2014 210.75p 211.00p 207.75p 209.00p 258057
22/01/2014 210.50p 210.50p 207.83p 209.75p 63454
21/01/2014 210.75p 210.75p 208.68p 209.50p 223227
20/01/2014 211.00p 211.00p 208.50p 208.50p 55696
17/01/2014 208.50p 210.00p 208.50p 208.50p 30544
16/01/2014 208.50p 210.50p 208.00p 208.50p 154899
15/01/2014 208.50p 210.28p 208.50p 208.50p 43488
14/01/2014 210.50p 210.50p 208.50p 208.50p 46555
13/01/2014 210.50p 210.50p 208.65p 208.75p 444419
10/01/2014 209.50p 209.75p 208.75p 209.50p 191462
09/01/2014 211.00p 211.00p 209.00p 209.25p 88642
08/01/2014 210.00p 210.00p 208.75p 209.00p 456951
07/01/2014 211.00p 211.00p 208.50p 208.75p 21693
06/01/2014 210.00p 210.00p 208.25p 209.00p 140049
03/01/2014 212.00p 212.00p 208.00p 209.00p 22517
02/01/2014 207.75p 212.00p 207.50p 208.00p 41088
31/12/2013 209.00p 209.00p 207.50p 207.50p 17167
30/12/2013 208.50p 209.25p 208.50p 208.50p 67359
27/12/2013 210.00p 210.00p 208.75p 208.75p 24791
24/12/2013 208.50p 209.49p 208.50p 208.75p 112928
23/12/2013 210.00p 210.00p 207.50p 208.50p 141958
20/12/2013 212.00p 212.00p 208.50p 208.50p 309346
19/12/2013 210.00p 210.75p 208.25p 208.75p 134547
18/12/2013 208.25p 210.00p 208.25p 208.25p 78172
17/12/2013 209.00p 209.75p 208.50p 208.50p 33017
16/12/2013 208.25p 210.00p 208.00p 208.50p 249622
13/12/2013 210.50p 210.50p 208.00p 208.00p 33173
12/12/2013 210.00p 211.00p 208.00p 208.00p 87095
11/12/2013 209.25p 211.00p 208.50p 208.50p 71980
10/12/2013 209.00p 210.00p 208.50p 209.00p 5795
09/12/2013 210.00p 210.00p 208.50p 208.50p 39374
06/12/2013 208.25p 210.00p 208.25p 208.25p 12460
05/12/2013 211.00p 211.00p 208.00p 208.25p 29065
04/12/2013 210.00p 211.00p 209.00p 211.00p 108303
03/12/2013 208.75p 210.00p 208.00p 208.00p 125295
02/12/2013 212.00p 212.00p 209.00p 209.00p 107568
29/11/2013 211.50p 211.50p 208.85p 209.00p 820946
28/11/2013 211.00p 211.28p 209.00p 209.00p 29377
27/11/2013 211.00p 211.75p 209.00p 209.00p 42981
26/11/2013 211.00p 211.49p 208.50p 208.50p 39149
25/11/2013 212.00p 212.00p 208.50p 208.50p 10845
22/11/2013 210.00p 211.75p 208.50p 208.50p 15988
21/11/2013 210.00p 210.50p 209.00p 210.00p 167574
20/11/2013 210.25p 211.00p 208.50p 210.50p 560333
19/11/2013 209.00p 211.50p 209.00p 211.50p 31376
18/11/2013 209.00p 211.50p 209.00p 211.50p 27330
15/11/2013 211.17p 211.17p 210.00p 210.00p 8180
14/11/2013 211.50p 211.50p 207.00p 211.00p 15072
13/11/2013 211.75p 211.75p 207.00p 207.00p 28553
12/11/2013 211.75p 211.75p 208.50p 209.75p 16885
11/11/2013 209.50p 210.00p 209.00p 209.75p 35453
08/11/2013 209.50p 209.50p 208.00p 209.00p 12617
07/11/2013 208.25p 209.00p 208.00p 208.50p 103017
06/11/2013 208.75p 208.75p 208.00p 208.50p 29386
05/11/2013 208.96p 209.00p 208.75p 208.75p 32912
04/11/2013 209.75p 209.75p 207.50p 209.00p 209109
01/11/2013 208.00p 209.00p 207.50p 207.50p 39662

*Close Price adjusted for both dividends and splits