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
17/01/2013 198.50p 198.90p 197.20p 197.50p 12867
16/01/2013 197.00p 199.00p 197.00p 198.00p 15578
15/01/2013 198.50p 198.80p 197.00p 197.00p 85139
14/01/2013 198.00p 199.01p 197.00p 197.75p 30621
11/01/2013 200.00p 200.00p 197.50p 198.00p 29953
10/01/2013 196.75p 198.00p 194.50p 198.00p 48810
09/01/2013 193.00p 194.75p 190.60p 194.50p 20989
08/01/2013 192.25p 192.75p 191.50p 191.50p 47412
07/01/2013 191.00p 192.50p 190.00p 190.00p 56906
04/01/2013 189.75p 190.50p 189.75p 190.50p 64661
03/01/2013 189.50p 189.62p 188.50p 189.37p 44015
02/01/2013 188.50p 189.15p 187.25p 187.25p 21039
31/12/2012 187.50p 187.50p 185.75p 185.75p 3432
28/12/2012 187.25p 187.25p 184.00p 185.63p 6618
27/12/2012 186.50p 186.50p 183.83p 185.87p 9441
24/12/2012 187.00p 187.00p 182.95p 184.75p 15788
21/12/2012 185.87p 187.25p 182.50p 187.25p 24629
20/12/2012 184.50p 186.00p 181.50p 186.00p 1743984
19/12/2012 183.00p 183.50p 181.20p 183.50p 117692
18/12/2012 183.00p 183.00p 180.30p 181.75p 22623
17/12/2012 180.50p 182.49p 180.00p 180.00p 22571
14/12/2012 183.00p 183.00p 180.50p 182.25p 1595
13/12/2012 181.00p 182.75p 180.75p 182.00p 201311
12/12/2012 182.53p 182.64p 182.00p 182.00p 16078
11/12/2012 180.50p 182.50p 180.50p 182.12p 15586
10/12/2012 183.60p 183.90p 182.00p 182.75p 13648
07/12/2012 181.94p 182.75p 180.00p 182.75p 70348
06/12/2012 181.50p 183.00p 180.00p 181.38p 19716
05/12/2012 181.75p 183.00p 180.00p 181.38p 563024
04/12/2012 181.00p 184.20p 179.00p 181.00p 46953
03/12/2012 184.50p 184.50p 181.00p 182.38p 49841
30/11/2012 184.00p 184.00p 182.00p 182.50p 28811
29/11/2012 183.00p 183.70p 181.50p 183.25p 18180
28/11/2012 182.75p 183.00p 182.50p 182.75p 40923
27/11/2012 181.12p 182.00p 179.38p 180.38p 41802
26/11/2012 181.12p 181.12p 178.75p 180.38p 65290
23/11/2012 180.49p 180.50p 179.05p 179.75p 19974
22/11/2012 178.50p 181.30p 178.50p 180.25p 12752
21/11/2012 181.39p 181.50p 179.50p 180.25p 10696
20/11/2012 180.00p 181.75p 178.50p 181.75p 17985
19/11/2012 178.50p 181.39p 178.50p 181.00p 32753
16/11/2012 179.00p 181.00p 179.00p 181.00p 36676
15/11/2012 180.00p 181.00p 179.10p 180.75p 19561
14/11/2012 180.00p 180.50p 180.00p 180.50p 16494
13/11/2012 180.50p 180.75p 180.00p 180.75p 54927
12/11/2012 180.69p 180.69p 180.00p 180.50p 15896
09/11/2012 180.50p 182.00p 180.00p 182.00p 619130
08/11/2012 180.12p 181.00p 180.00p 180.50p 42879
07/11/2012 181.75p 181.75p 180.25p 180.50p 23039
06/11/2012 180.75p 181.00p 180.12p 180.50p 116479
05/11/2012 180.49p 181.49p 180.12p 180.50p 12844
02/11/2012 182.75p 183.00p 180.00p 180.50p 12875
01/11/2012 180.75p 181.49p 180.00p 180.50p 17220
31/10/2012 180.75p 180.75p 180.49p 180.50p 19617
30/10/2012 180.49p 180.50p 180.00p 180.50p 51025
29/10/2012 180.75p 180.75p 180.25p 180.75p 46298
26/10/2012 180.50p 180.50p 180.00p 180.50p 33732
25/10/2012 180.75p 180.78p 180.00p 180.50p 312568
24/10/2012 181.25p 182.00p 180.25p 181.00p 21221
23/10/2012 181.50p 182.00p 180.25p 181.00p 24478
22/10/2012 181.00p 182.50p 180.75p 181.12p 40193
19/10/2012 180.38p 181.50p 180.38p 180.62p 75101
18/10/2012 181.50p 183.00p 180.00p 181.50p 46178
17/10/2012 182.00p 182.89p 178.50p 182.75p 50786
16/10/2012 181.00p 181.00p 178.00p 179.25p 42149
15/10/2012 171.75p 181.00p 171.75p 181.00p 195347
12/10/2012 169.50p 171.50p 167.00p 171.50p 74317
11/10/2012 169.50p 169.50p 166.75p 168.50p 9477
10/10/2012 168.00p 169.50p 166.75p 169.50p 174318
09/10/2012 167.00p 168.00p 164.75p 166.25p 40857
08/10/2012 165.88p 168.00p 165.13p 166.00p 54539
05/10/2012 162.50p 167.00p 162.50p 164.75p 4096
04/10/2012 163.00p 165.00p 162.50p 163.50p 102260
03/10/2012 162.50p 165.00p 162.50p 163.75p 3323
02/10/2012 166.31p 169.50p 165.00p 168.12p 248835
01/10/2012 165.31p 167.88p 164.50p 167.00p 33375
28/09/2012 169.00p 169.00p 166.50p 166.50p 3267
27/09/2012 162.25p 166.00p 162.25p 165.25p 9944
26/09/2012 160.50p 163.00p 160.50p 162.00p 5187
25/09/2012 163.50p 163.73p 161.00p 163.50p 25551
24/09/2012 162.63p 163.00p 160.89p 162.00p 5911
21/09/2012 160.00p 163.40p 160.00p 160.00p 30476
20/09/2012 165.00p 165.00p 160.51p 161.75p 44084
19/09/2012 163.00p 163.50p 161.25p 161.25p 12652
18/09/2012 162.37p 163.00p 160.87p 163.00p 59083
17/09/2012 163.50p 163.50p 159.81p 161.25p 17172
14/09/2012 163.00p 163.50p 159.00p 161.25p 20173
13/09/2012 161.13p 162.00p 160.75p 160.75p 2276
12/09/2012 161.50p 162.50p 160.00p 162.50p 9535
11/09/2012 162.00p 162.50p 158.50p 162.50p 45502
10/09/2012 160.89p 162.00p 160.51p 162.00p 31927
07/09/2012 160.87p 160.89p 158.50p 160.25p 15645
06/09/2012 161.00p 161.50p 159.00p 160.50p 12277
05/09/2012 160.00p 161.75p 158.00p 161.75p 105815
04/09/2012 160.00p 161.50p 158.51p 159.50p 56405
03/09/2012 161.19p 162.00p 158.00p 160.00p 35781
31/08/2012 158.00p 162.00p 158.00p 159.50p 18473
30/08/2012 160.89p 160.89p 157.00p 159.25p 9361
29/08/2012 158.00p 162.00p 157.00p 159.50p 48651
28/08/2012 161.50p 161.50p 160.25p 160.25p 13056
24/08/2012 156.00p 161.00p 156.00p 158.75p 26946
23/08/2012 161.00p 162.00p 158.11p 160.50p 100289
22/08/2012 161.50p 161.50p 157.00p 159.25p 106868
21/08/2012 157.50p 161.00p 157.11p 161.00p 11138
20/08/2012 157.00p 160.89p 157.00p 159.00p 19550
17/08/2012 159.00p 160.70p 159.00p 159.88p 5805
16/08/2012 161.00p 161.00p 158.00p 160.00p 6487
15/08/2012 160.50p 160.50p 158.00p 160.50p 36540
14/08/2012 161.65p 162.00p 159.00p 162.00p 16836
13/08/2012 158.00p 160.00p 158.00p 160.00p 22685
10/08/2012 160.50p 160.50p 157.00p 159.50p 27332
09/08/2012 158.00p 161.00p 158.00p 159.50p 33290
08/08/2012 158.00p 160.00p 158.00p 159.00p 2662
07/08/2012 158.50p 160.00p 158.00p 158.00p 258235
06/08/2012 158.00p 160.00p 158.00p 159.00p 13307
03/08/2012 160.00p 160.00p 158.00p 159.00p 34851
02/08/2012 160.00p 160.00p 158.50p 158.50p 2
01/08/2012 160.00p 160.00p 157.11p 157.75p 21616
31/07/2012 157.50p 160.00p 157.50p 160.00p 6700
30/07/2012 161.00p 161.00p 158.00p 158.00p 3967
27/07/2012 161.00p 161.00p 160.00p 161.00p 129872
26/07/2012 161.00p 161.00p 157.00p 161.00p 54246
25/07/2012 160.00p 160.00p 157.00p 159.00p 4597
24/07/2012 157.00p 159.89p 157.00p 159.25p 820
23/07/2012 158.50p 159.89p 157.50p 158.50p 17903
20/07/2012 162.00p 162.00p 158.00p 158.50p 39320
19/07/2012 161.00p 161.70p 157.50p 158.75p 39232
18/07/2012 158.00p 162.45p 158.00p 160.25p 6910
17/07/2012 164.50p 165.00p 160.51p 161.50p 12249
16/07/2012 160.51p 164.05p 160.51p 162.00p 3821
13/07/2012 163.55p 164.00p 160.63p 162.00p 5305
12/07/2012 159.00p 163.89p 159.00p 161.50p 13014
11/07/2012 163.50p 163.56p 161.50p 162.50p 67692
10/07/2012 163.50p 164.00p 162.00p 164.00p 53343
09/07/2012 163.00p 163.00p 163.00p 163.00p 10112
06/07/2012 161.50p 162.00p 161.50p 161.50p 4020
05/07/2012 160.00p 161.99p 159.50p 161.00p 86922
04/07/2012 160.00p 162.00p 160.00p 161.00p 13902
03/07/2012 157.00p 159.67p 156.00p 158.12p 79350
02/07/2012 156.00p 157.25p 155.00p 155.00p 62651
29/06/2012 158.50p 159.40p 156.00p 156.00p 171885
28/06/2012 158.39p 158.39p 157.00p 157.00p 2795
27/06/2012 155.00p 157.89p 155.00p 155.00p 25458
26/06/2012 158.25p 158.25p 155.00p 155.00p 19571
25/06/2012 155.00p 157.39p 155.00p 155.00p 64883
22/06/2012 157.62p 157.62p 155.00p 155.00p 11850
21/06/2012 158.00p 158.50p 155.50p 156.00p 12559
20/06/2012 154.00p 158.00p 154.00p 156.00p 4988
19/06/2012 151.00p 156.00p 150.00p 155.00p 40895
18/06/2012 154.50p 154.50p 149.00p 150.00p 119782
15/06/2012 159.00p 164.00p 151.75p 151.75p 125471
14/06/2012 160.50p 163.27p 158.50p 158.50p 15882
13/06/2012 160.50p 166.00p 160.50p 160.50p 10008
12/06/2012 164.00p 166.00p 160.00p 166.00p 202639
11/06/2012 161.00p 161.00p 158.32p 160.00p 109647
08/06/2012 160.00p 160.00p 157.00p 159.50p 13793
07/06/2012 158.50p 160.30p 154.11p 160.00p 79345
06/06/2012 162.00p 162.00p 155.11p 160.50p 49460
01/06/2012 162.50p 162.50p 158.45p 162.50p 23287
31/05/2012 162.00p 162.00p 158.21p 160.00p 1752427
30/05/2012 158.00p 163.00p 158.00p 160.50p 2030955
29/05/2012 163.00p 163.00p 159.21p 161.00p 380694
28/05/2012 159.00p 162.00p 158.21p 162.00p 272088
25/05/2012 158.21p 162.79p 158.21p 160.50p 2716
24/05/2012 160.00p 163.50p 159.21p 160.50p 16189
23/05/2012 161.00p 164.00p 159.25p 159.25p 23342
22/05/2012 163.50p 164.00p 161.75p 161.75p 14944
21/05/2012 158.00p 163.39p 158.00p 161.00p 29849
18/05/2012 162.00p 165.00p 159.00p 161.00p 21514
17/05/2012 164.25p 167.00p 162.00p 162.00p 26364
16/05/2012 169.00p 171.25p 162.00p 171.25p 26747
15/05/2012 168.35p 169.00p 164.51p 166.50p 27054
14/05/2012 163.51p 169.00p 163.51p 166.00p 11291
11/05/2012 168.00p 169.00p 163.51p 169.00p 46147
10/05/2012 167.00p 168.00p 166.58p 168.00p 21173
09/05/2012 166.51p 167.00p 166.51p 167.00p 89560
08/05/2012 161.50p 167.99p 161.50p 165.00p 12365
04/05/2012 167.25p 168.00p 160.00p 161.50p 158524
03/05/2012 166.00p 167.75p 165.15p 165.50p 311087
02/05/2012 166.00p 166.00p 163.75p 165.75p 217831
01/05/2012 165.50p 167.00p 163.00p 166.00p 99365
30/04/2012 166.00p 166.00p 164.25p 164.25p 18967
27/04/2012 166.00p 166.00p 165.00p 165.00p 38619
26/04/2012 164.00p 167.00p 164.00p 164.00p 69785
25/04/2012 164.00p 164.00p 159.50p 162.00p 9704
24/04/2012 159.25p 165.00p 158.00p 158.00p 45513
23/04/2012 165.00p 165.00p 159.75p 162.00p 32028
20/04/2012 164.00p 165.25p 161.13p 165.25p 186537
19/04/2012 160.00p 164.96p 160.00p 164.00p 113043
18/04/2012 160.00p 164.75p 160.00p 162.25p 16858
17/04/2012 160.00p 165.04p 160.00p 162.50p 53466
16/04/2012 164.00p 165.00p 161.00p 163.00p 153232
13/04/2012 164.50p 164.50p 160.21p 164.00p 22353
12/04/2012 160.00p 164.29p 160.00p 162.00p 8438
11/04/2012 164.50p 164.73p 160.00p 162.25p 18699
10/04/2012 161.00p 161.00p 155.00p 157.25p 82037
05/04/2012 154.00p 158.00p 154.00p 155.12p 32110
04/04/2012 157.00p 158.00p 152.00p 155.25p 22276
03/04/2012 151.50p 158.00p 146.75p 158.00p 124075
02/04/2012 147.00p 150.39p 146.50p 146.50p 238415

*Close Price adjusted for both dividends and splits