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
31/10/2013 209.75p 209.75p 207.50p 207.50p 75490
30/10/2013 209.75p 209.75p 207.50p 208.00p 172559
29/10/2013 209.50p 209.50p 207.00p 208.25p 59281
28/10/2013 209.24p 209.24p 208.00p 209.00p 95974
25/10/2013 209.50p 209.50p 208.17p 209.00p 34482
24/10/2013 209.75p 210.00p 208.01p 208.50p 51195
23/10/2013 209.50p 209.75p 208.00p 208.50p 46328
22/10/2013 208.75p 209.39p 208.00p 208.75p 25484
21/10/2013 209.25p 209.50p 208.10p 208.50p 54240
18/10/2013 209.00p 209.50p 207.00p 208.75p 33885
17/10/2013 206.30p 208.50p 206.30p 207.00p 13052
16/10/2013 208.75p 208.75p 207.50p 208.25p 40755
15/10/2013 208.75p 209.50p 207.50p 207.63p 63238
14/10/2013 209.25p 209.50p 206.00p 207.50p 52382
11/10/2013 208.00p 208.00p 205.76p 206.00p 71273
10/10/2013 207.50p 207.50p 206.00p 207.25p 66576
09/10/2013 207.50p 207.50p 205.00p 205.00p 11460
08/10/2013 208.75p 208.75p 205.00p 205.00p 14232
07/10/2013 208.75p 208.75p 207.00p 207.00p 54798
04/10/2013 208.00p 209.00p 206.00p 206.00p 24885
03/10/2013 206.00p 206.49p 204.00p 204.00p 27683
02/10/2013 207.00p 207.00p 204.00p 204.00p 13374
01/10/2013 209.00p 212.00p 208.40p 208.50p 37258
30/09/2013 210.00p 212.06p 208.50p 208.50p 22307
27/09/2013 213.50p 213.50p 211.75p 211.75p 7019
26/09/2013 213.00p 213.00p 211.99p 213.00p 17228
25/09/2013 211.50p 213.00p 210.36p 213.00p 27955
24/09/2013 214.00p 214.00p 210.00p 213.00p 37081
23/09/2013 212.00p 214.00p 210.00p 210.00p 29527
20/09/2013 212.00p 214.00p 212.00p 213.00p 42513
19/09/2013 214.50p 214.50p 213.12p 213.12p 29621
18/09/2013 213.75p 214.00p 213.50p 213.50p 42796
17/09/2013 214.00p 214.00p 213.50p 213.75p 131418
16/09/2013 214.50p 214.50p 210.00p 214.00p 49821
13/09/2013 214.50p 214.50p 210.50p 210.50p 8251
12/09/2013 212.00p 215.50p 211.50p 211.50p 48849
11/09/2013 214.25p 216.00p 213.25p 216.00p 25903
10/09/2013 215.00p 216.00p 213.30p 216.00p 27622
09/09/2013 215.00p 215.99p 214.65p 214.75p 11864
06/09/2013 215.75p 216.50p 215.00p 215.00p 18797
05/09/2013 215.50p 216.90p 214.50p 215.75p 22561
04/09/2013 214.50p 217.00p 214.50p 214.50p 20938
03/09/2013 218.00p 219.00p 215.10p 217.00p 7026
02/09/2013 215.10p 219.00p 215.00p 217.00p 13306
30/08/2013 215.00p 216.50p 215.00p 215.00p 5102
29/08/2013 215.00p 218.00p 215.00p 215.25p 3404
28/08/2013 215.25p 218.00p 215.25p 215.50p 11758
27/08/2013 217.50p 220.00p 215.50p 215.50p 24096
23/08/2013 218.88p 219.75p 215.50p 215.50p 22996
22/08/2013 215.00p 219.50p 215.00p 216.00p 15176
21/08/2013 215.00p 219.00p 215.00p 215.00p 12134
20/08/2013 215.50p 219.00p 214.50p 218.25p 34096
19/08/2013 217.00p 219.19p 215.75p 216.00p 35270
16/08/2013 215.75p 219.50p 215.75p 215.75p 38059
15/08/2013 218.00p 220.50p 216.00p 216.00p 32535
14/08/2013 217.00p 219.62p 215.88p 217.25p 224074
13/08/2013 218.00p 218.35p 217.00p 217.00p 39823
12/08/2013 217.89p 218.50p 216.00p 216.00p 19203
09/08/2013 218.00p 218.25p 216.50p 216.50p 23365
08/08/2013 220.00p 220.00p 216.00p 216.00p 20118
07/08/2013 219.39p 219.39p 216.60p 218.00p 21159
06/08/2013 219.25p 219.89p 216.75p 216.75p 9435
05/08/2013 217.00p 219.50p 216.25p 219.25p 34024
02/08/2013 215.50p 217.00p 213.20p 217.00p 33411
01/08/2013 208.50p 215.50p 208.50p 214.00p 42659
31/07/2013 211.00p 212.75p 207.50p 212.75p 61138
30/07/2013 209.00p 210.00p 206.51p 207.50p 18539
29/07/2013 208.00p 208.00p 206.00p 208.00p 11516
26/07/2013 205.50p 208.00p 205.50p 208.00p 38533
25/07/2013 203.75p 207.00p 203.75p 207.00p 26380
24/07/2013 202.50p 206.00p 202.50p 204.50p 24422
23/07/2013 206.00p 206.00p 202.25p 204.50p 47133
22/07/2013 202.00p 206.00p 201.00p 204.50p 33386
19/07/2013 202.50p 205.50p 202.50p 203.75p 21014
18/07/2013 202.00p 205.50p 202.00p 203.75p 23569
17/07/2013 202.00p 206.00p 202.00p 204.00p 6266
16/07/2013 206.00p 206.00p 202.00p 205.25p 45237
15/07/2013 202.50p 206.00p 202.50p 204.75p 26343
12/07/2013 202.44p 205.50p 202.25p 203.75p 13781
11/07/2013 202.25p 205.75p 202.25p 202.25p 24239
10/07/2013 206.00p 206.00p 202.00p 205.75p 734439
09/07/2013 202.00p 206.00p 202.00p 205.00p 34747
08/07/2013 202.00p 205.50p 202.00p 204.38p 9587
05/07/2013 206.00p 206.00p 202.50p 205.00p 16026
04/07/2013 205.50p 205.50p 202.50p 202.50p 13325
03/07/2013 204.50p 205.00p 203.00p 203.00p 29570
02/07/2013 205.49p 205.99p 203.00p 204.50p 14507
01/07/2013 205.50p 205.50p 203.00p 203.00p 6458
28/06/2013 205.49p 205.49p 203.00p 203.00p 13204
27/06/2013 205.50p 205.50p 203.00p 204.25p 15344
26/06/2013 203.36p 206.00p 203.36p 204.25p 27179
25/06/2013 207.00p 207.50p 203.17p 204.50p 23213
24/06/2013 206.68p 206.68p 204.25p 205.25p 12021
21/06/2013 207.50p 207.50p 204.50p 204.75p 14265
20/06/2013 208.00p 208.50p 204.50p 204.50p 139807
19/06/2013 205.00p 208.60p 205.00p 205.00p 11814
18/06/2013 205.00p 208.00p 205.00p 206.00p 14857
17/06/2013 210.00p 210.00p 205.25p 206.00p 43646
14/06/2013 208.00p 209.00p 204.00p 205.00p 29255
13/06/2013 203.00p 208.00p 203.00p 204.00p 24879
12/06/2013 203.25p 207.00p 203.00p 203.25p 32348
11/06/2013 204.00p 207.50p 203.00p 203.00p 79911
10/06/2013 206.00p 206.00p 204.50p 205.00p 45161
07/06/2013 206.00p 206.00p 202.00p 204.50p 10242
06/06/2013 205.50p 205.50p 201.50p 205.50p 27284
05/06/2013 203.50p 205.50p 201.50p 205.50p 31522
04/06/2013 204.50p 205.50p 201.80p 203.00p 26854
03/06/2013 203.50p 204.25p 201.61p 203.00p 123861
31/05/2013 205.50p 205.50p 202.00p 204.00p 21632
30/05/2013 204.50p 205.50p 201.51p 205.00p 24388
29/05/2013 203.50p 204.77p 201.86p 204.25p 41170
28/05/2013 202.00p 205.00p 199.00p 205.00p 48969
24/05/2013 202.75p 204.40p 198.00p 199.00p 72396
23/05/2013 203.75p 204.50p 202.50p 203.38p 164922
22/05/2013 204.50p 204.89p 203.51p 203.87p 24299
21/05/2013 204.50p 204.50p 202.70p 204.00p 24726
20/05/2013 204.50p 204.50p 202.40p 203.50p 25870
17/05/2013 203.50p 203.50p 203.00p 203.25p 24877
16/05/2013 203.00p 203.69p 202.00p 202.50p 34994
15/05/2013 202.25p 203.00p 201.71p 203.00p 40093
14/05/2013 203.50p 203.50p 201.50p 202.50p 83858
13/05/2013 203.25p 203.50p 202.01p 202.38p 19462
10/05/2013 203.50p 203.50p 201.81p 203.50p 30973
09/05/2013 203.69p 204.00p 202.31p 202.75p 55839
08/05/2013 203.00p 203.75p 202.20p 203.00p 39346
07/05/2013 204.00p 204.50p 201.50p 201.50p 14596
03/05/2013 202.00p 203.29p 200.50p 201.00p 44063
02/05/2013 202.00p 202.00p 199.20p 201.75p 40009
01/05/2013 201.50p 205.00p 198.51p 202.00p 38398
30/04/2013 203.21p 205.00p 203.21p 205.00p 29398
29/04/2013 201.50p 203.50p 200.75p 203.50p 80822
26/04/2013 201.50p 201.75p 200.75p 200.75p 151816
25/04/2013 201.00p 202.00p 200.00p 200.87p 10616
24/04/2013 200.00p 200.89p 199.25p 200.00p 42094
23/04/2013 200.00p 200.70p 199.75p 200.38p 43492
22/04/2013 201.00p 201.00p 199.75p 200.00p 40014
19/04/2013 197.85p 201.00p 197.85p 201.00p 33516
18/04/2013 198.75p 201.00p 198.75p 199.25p 21639
17/04/2013 201.00p 201.00p 198.75p 199.75p 8322
16/04/2013 198.75p 201.00p 198.75p 199.75p 14783
15/04/2013 200.00p 201.00p 198.75p 199.75p 140541
12/04/2013 200.00p 200.75p 199.00p 199.00p 38946
11/04/2013 201.00p 201.50p 200.75p 201.50p 20558
10/04/2013 200.60p 201.25p 200.38p 200.38p 19840
09/04/2013 201.00p 201.50p 199.50p 200.50p 44680
08/04/2013 199.55p 201.75p 199.50p 200.62p 29905
05/04/2013 199.50p 201.00p 199.50p 200.13p 16702
04/04/2013 200.00p 201.40p 199.00p 200.50p 43375
03/04/2013 201.25p 201.31p 200.11p 200.87p 28708
02/04/2013 200.36p 201.50p 200.35p 201.00p 18990
28/03/2013 201.87p 202.00p 200.50p 202.00p 23680
27/03/2013 200.75p 202.06p 200.11p 200.50p 138229
26/03/2013 201.00p 201.50p 200.80p 201.13p 41987
25/03/2013 202.25p 202.25p 200.75p 200.75p 34159
22/03/2013 201.50p 202.25p 201.25p 201.50p 44037
21/03/2013 202.25p 202.25p 201.44p 201.75p 29237
20/03/2013 202.25p 202.25p 201.25p 201.75p 10606
19/03/2013 202.25p 202.25p 200.50p 201.38p 13790
18/03/2013 201.44p 201.44p 199.75p 200.50p 31574
15/03/2013 200.25p 202.00p 200.25p 202.00p 31185
14/03/2013 200.00p 202.00p 200.00p 202.00p 25110
13/03/2013 199.00p 201.75p 198.50p 200.00p 40246
12/03/2013 200.50p 202.00p 199.00p 199.00p 113295
11/03/2013 200.50p 202.00p 200.50p 202.00p 39250
08/03/2013 201.70p 201.70p 199.00p 200.50p 22869
07/03/2013 200.00p 201.90p 199.00p 199.00p 20973
06/03/2013 200.00p 202.00p 199.50p 202.00p 91450
05/03/2013 200.14p 200.14p 198.51p 200.00p 19707
04/03/2013 198.50p 200.00p 197.60p 200.00p 18722
01/03/2013 198.50p 200.25p 198.50p 198.50p 64574
28/02/2013 200.17p 200.69p 199.00p 199.75p 15098
27/02/2013 200.19p 200.50p 199.31p 200.50p 22626
26/02/2013 197.75p 200.50p 197.50p 199.50p 31975
25/02/2013 201.19p 201.50p 197.50p 197.50p 12261
22/02/2013 197.50p 201.10p 197.50p 197.50p 11638
21/02/2013 200.00p 200.25p 197.75p 197.75p 14858
20/02/2013 201.50p 201.50p 198.50p 200.25p 17287
19/02/2013 201.00p 201.00p 198.75p 199.50p 59237
18/02/2013 200.00p 200.00p 198.00p 199.63p 39167
15/02/2013 200.00p 200.00p 198.00p 199.63p 17448
14/02/2013 199.00p 200.25p 197.70p 198.75p 32393
13/02/2013 200.50p 200.50p 197.77p 200.25p 102151
12/02/2013 200.25p 200.25p 199.00p 200.00p 50036
11/02/2013 200.50p 200.50p 198.70p 200.00p 50218
08/02/2013 198.75p 200.50p 197.75p 200.00p 16886
07/02/2013 200.00p 200.90p 199.00p 200.00p 31571
06/02/2013 200.89p 200.90p 199.00p 200.00p 21988
05/02/2013 199.00p 200.00p 199.00p 199.50p 25945
04/02/2013 200.00p 200.00p 199.50p 199.50p 28422
01/02/2013 200.00p 200.50p 199.11p 199.50p 118650
31/01/2013 200.65p 200.90p 198.25p 200.25p 23631
30/01/2013 198.50p 199.50p 197.89p 198.25p 84526
29/01/2013 199.30p 199.50p 197.60p 199.50p 14633
28/01/2013 199.37p 199.50p 197.70p 198.50p 22313
25/01/2013 198.25p 199.44p 197.61p 198.25p 41066
24/01/2013 198.50p 199.00p 197.25p 198.50p 64131
23/01/2013 199.00p 199.00p 197.61p 198.25p 29033
22/01/2013 197.65p 199.00p 197.65p 198.25p 42438
21/01/2013 198.75p 199.00p 197.11p 198.00p 11065
18/01/2013 197.00p 199.25p 197.00p 197.63p 98597

*Close Price adjusted for both dividends and splits