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
20/06/2011 180.35p 180.35p 179.51p 180.35p 15764
17/06/2011 180.00p 181.25p 179.26p 181.25p 15549
16/06/2011 177.00p 180.00p 175.37p 179.50p 444265
15/06/2011 175.75p 177.00p 175.14p 176.37p 28199
14/06/2011 172.00p 176.00p 171.50p 175.13p 58785
13/06/2011 169.75p 171.33p 169.75p 170.62p 4133
10/06/2011 170.50p 170.62p 169.25p 170.62p 5468
09/06/2011 169.50p 170.50p 169.50p 170.12p 17766
08/06/2011 168.25p 168.50p 167.12p 167.12p 6019
07/06/2011 164.22p 166.00p 164.22p 166.00p 2371
06/06/2011 165.00p 165.75p 164.00p 164.00p 15811
03/06/2011 165.00p 165.00p 163.50p 163.50p 81962
02/06/2011 163.50p 164.50p 163.25p 164.50p 28578
01/06/2011 163.50p 167.00p 163.50p 167.00p 10688
31/05/2011 166.00p 167.00p 163.00p 167.00p 279859
27/05/2011 163.00p 165.50p 160.75p 164.13p 31810
26/05/2011 162.78p 162.78p 161.87p 161.87p 4830
25/05/2011 162.75p 162.78p 160.50p 160.50p 1270
24/05/2011 162.78p 162.78p 160.50p 160.50p 3645
23/05/2011 162.75p 164.35p 160.50p 160.50p 13074
20/05/2011 161.25p 162.82p 161.25p 162.13p 24737
19/05/2011 161.00p 163.00p 161.00p 161.87p 24190
18/05/2011 161.00p 162.80p 161.00p 162.00p 6938
17/05/2011 161.75p 163.50p 161.75p 162.50p 3210
16/05/2011 164.00p 164.00p 162.00p 164.00p 8611
13/05/2011 161.50p 164.50p 161.50p 163.25p 31334
12/05/2011 164.39p 164.50p 162.87p 162.87p 8528
11/05/2011 163.00p 164.00p 163.00p 164.00p 10222
10/05/2011 164.00p 165.00p 162.50p 165.00p 342870
09/05/2011 163.70p 163.89p 162.10p 163.00p 8045
06/05/2011 162.00p 163.00p 160.00p 161.50p 23125
05/05/2011 160.00p 162.00p 159.50p 159.50p 7696
04/05/2011 161.50p 162.00p 159.75p 161.00p 37175
03/05/2011 160.00p 160.25p 158.00p 160.25p 46406
28/04/2011 158.76p 159.50p 158.76p 159.00p 2697
27/04/2011 160.00p 160.00p 157.51p 158.75p 21785
26/04/2011 158.00p 159.50p 157.50p 158.50p 7473
21/04/2011 159.50p 159.50p 157.17p 158.50p 6487
20/04/2011 157.00p 160.00p 157.00p 160.00p 25478
19/04/2011 159.75p 160.00p 157.31p 158.50p 9799
18/04/2011 159.75p 161.50p 158.00p 159.00p 39526
15/04/2011 162.50p 162.50p 160.06p 162.00p 37896
14/04/2011 163.00p 163.00p 161.00p 163.00p 11745
13/04/2011 161.00p 162.70p 161.00p 161.50p 5256
12/04/2011 161.25p 162.80p 161.25p 161.50p 20578
11/04/2011 162.50p 163.99p 161.00p 161.00p 15890
08/04/2011 160.40p 162.50p 160.40p 162.50p 108
07/04/2011 161.75p 161.75p 160.50p 160.50p 508
06/04/2011 154.75p 159.50p 154.75p 159.50p 39300
05/04/2011 152.75p 154.00p 151.25p 153.88p 187199
04/04/2011 147.50p 150.75p 147.50p 150.25p 34591
01/04/2011 145.75p 147.75p 142.50p 147.00p 5016900
31/03/2011 148.00p 148.00p 145.50p 145.50p 63222
30/03/2011 147.50p 148.00p 145.00p 146.88p 82763
29/03/2011 143.00p 143.00p 141.50p 141.50p 6177
28/03/2011 140.50p 143.00p 140.50p 143.00p 110061
25/03/2011 140.00p 142.00p 138.50p 141.50p 410126
24/03/2011 137.50p 140.50p 137.50p 139.00p 142301
23/03/2011 140.00p 141.00p 138.00p 140.50p 80182
22/03/2011 137.25p 139.75p 136.00p 138.00p 185651
21/03/2011 137.00p 139.70p 137.00p 137.00p 5062
18/03/2011 137.00p 140.00p 137.00p 140.00p 12977
17/03/2011 139.00p 139.85p 138.50p 138.50p 4582
16/03/2011 136.50p 139.75p 136.50p 138.50p 18847
15/03/2011 139.50p 139.60p 136.50p 138.00p 31003
14/03/2011 142.70p 142.70p 140.00p 141.50p 36871
11/03/2011 136.75p 143.00p 136.75p 141.50p 33747
10/03/2011 141.00p 141.75p 141.00p 141.75p 3725
09/03/2011 143.00p 143.00p 140.00p 141.50p 1399
08/03/2011 140.50p 141.00p 137.00p 141.00p 29835
07/03/2011 135.00p 138.13p 135.00p 138.13p 11927
04/03/2011 138.50p 138.50p 135.50p 136.75p 35558
03/03/2011 134.75p 138.50p 134.75p 136.63p 11452
02/03/2011 135.00p 138.09p 135.00p 136.63p 13877
01/03/2011 135.25p 138.50p 135.25p 138.50p 22830
28/02/2011 135.25p 138.13p 135.25p 136.50p 6520
25/02/2011 135.00p 138.10p 134.75p 136.50p 6984
24/02/2011 135.00p 137.67p 135.00p 136.25p 2061
23/02/2011 139.00p 139.00p 135.50p 136.25p 16399
22/02/2011 135.50p 138.75p 135.50p 137.00p 2354
21/02/2011 135.01p 138.49p 135.01p 137.00p 3372
18/02/2011 135.00p 137.99p 135.00p 136.50p 3309
17/02/2011 135.00p 137.99p 135.00p 136.50p 13224
16/02/2011 135.25p 137.99p 134.50p 134.50p 10066
15/02/2011 135.00p 137.99p 134.50p 134.50p 4806
14/02/2011 138.50p 138.50p 134.50p 134.50p 29892
11/02/2011 138.00p 138.00p 135.50p 138.00p 12928
10/02/2011 135.50p 137.49p 135.50p 136.50p 7188
09/02/2011 138.00p 138.00p 135.50p 136.50p 12681
08/02/2011 135.50p 137.75p 134.00p 136.50p 36207
07/02/2011 136.80p 137.00p 135.11p 136.00p 16729
04/02/2011 135.11p 136.80p 135.11p 136.00p 5143
03/02/2011 135.31p 136.80p 135.31p 136.00p 4399
02/02/2011 136.79p 136.79p 136.00p 136.00p 6217
01/02/2011 137.00p 137.00p 135.01p 136.00p 3146
31/01/2011 137.00p 137.00p 134.21p 137.00p 4890
28/01/2011 135.50p 136.72p 134.46p 135.50p 3743
27/01/2011 136.00p 136.00p 134.21p 135.50p 2151
26/01/2011 136.00p 136.00p 133.21p 136.00p 1207
25/01/2011 134.50p 136.25p 133.00p 134.50p 8469087
24/01/2011 134.50p 136.15p 133.26p 134.50p 15079
21/01/2011 136.50p 136.50p 133.01p 134.50p 5608
20/01/2011 134.25p 135.99p 133.01p 134.25p 8176
19/01/2011 136.00p 136.00p 132.75p 134.25p 9474
18/01/2011 132.50p 135.89p 132.00p 134.50p 28117
17/01/2011 135.89p 136.00p 133.00p 134.50p 30148
14/01/2011 136.25p 136.25p 133.26p 134.50p 13564
13/01/2011 135.00p 136.00p 133.26p 134.50p 23805
12/01/2011 133.01p 135.68p 133.01p 134.25p 3350
11/01/2011 132.50p 133.75p 132.50p 133.75p 5734
10/01/2011 131.00p 134.50p 131.00p 133.00p 15219
07/01/2011 132.00p 132.00p 130.50p 131.00p 67645
06/01/2011 131.50p 132.00p 130.00p 130.00p 27266
05/01/2011 130.50p 131.50p 127.50p 131.50p 17708
04/01/2011 129.75p 130.50p 127.50p 128.75p 16088
31/12/2010 128.75p 130.25p 127.50p 129.75p 13070
30/12/2010 130.50p 130.50p 128.75p 128.75p 25624
29/12/2010 130.50p 130.50p 127.50p 128.75p 12691
24/12/2010 130.50p 130.50p 129.00p 129.00p 14448
23/12/2010 129.00p 129.50p 127.50p 128.50p 15437
22/12/2010 128.00p 128.99p 127.50p 128.00p 1639
21/12/2010 129.00p 129.00p 127.50p 128.00p 6299
20/12/2010 130.50p 130.50p 127.00p 128.00p 12241
17/12/2010 130.50p 130.50p 127.50p 130.50p 15779
16/12/2010 127.00p 129.89p 127.00p 129.00p 11266
15/12/2010 128.00p 128.75p 127.51p 128.00p 324353
14/12/2010 129.00p 129.25p 127.51p 128.00p 24842
13/12/2010 129.25p 130.00p 128.50p 128.50p 14878
10/12/2010 130.00p 130.00p 129.25p 129.25p 8735
09/12/2010 129.50p 129.50p 127.00p 128.25p 41741
08/12/2010 129.00p 129.50p 127.00p 127.75p 104808
07/12/2010 127.50p 129.00p 127.50p 129.00p 35159
06/12/2010 129.50p 130.55p 127.00p 129.25p 37231
03/12/2010 127.75p 128.89p 126.50p 127.75p 20716
02/12/2010 127.75p 129.00p 127.00p 127.75p 205239
01/12/2010 125.50p 129.00p 125.50p 127.75p 1478
30/11/2010 126.50p 129.00p 125.50p 125.50p 41106
29/11/2010 127.00p 128.50p 127.00p 128.50p 10381
26/11/2010 128.50p 129.99p 127.50p 128.50p 37500
25/11/2010 128.50p 130.00p 127.50p 128.50p 3335
24/11/2010 128.75p 129.69p 127.00p 128.50p 11455
23/11/2010 129.00p 130.69p 128.50p 128.75p 9194
22/11/2010 131.25p 132.69p 129.50p 130.75p 13338
19/11/2010 131.75p 132.69p 131.25p 131.25p 8397
18/11/2010 132.25p 133.19p 131.75p 131.75p 1191
17/11/2010 132.00p 134.69p 131.00p 132.25p 23931
16/11/2010 135.00p 135.00p 133.50p 133.50p 11071
15/11/2010 135.00p 136.69p 134.01p 135.50p 10283
12/11/2010 136.00p 137.49p 135.25p 136.25p 9172
11/11/2010 134.00p 137.25p 134.00p 136.25p 19847
10/11/2010 137.00p 137.50p 134.00p 134.00p 8595
09/11/2010 134.50p 136.89p 132.00p 135.50p 40203
08/11/2010 135.50p 136.19p 134.01p 135.50p 193
05/11/2010 135.25p 137.00p 134.21p 135.50p 9846
04/11/2010 136.00p 136.50p 134.31p 135.25p 15239
03/11/2010 135.00p 135.95p 134.31p 135.00p 10432
02/11/2010 134.50p 135.95p 134.50p 135.00p 11402
01/11/2010 137.00p 137.00p 134.50p 135.25p 21907
29/10/2010 137.00p 137.00p 133.81p 137.00p 4155
28/10/2010 128.00p 135.00p 128.00p 135.00p 37987
27/10/2010 129.00p 129.00p 126.31p 128.00p 41676
26/10/2010 129.00p 129.00p 128.00p 129.00p 22095
25/10/2010 126.50p 129.00p 126.50p 126.50p 18279
22/10/2010 126.00p 127.50p 126.00p 127.50p 18259
21/10/2010 128.00p 128.00p 126.00p 126.00p 20440
20/10/2010 128.00p 128.00p 126.05p 128.00p 9907
19/10/2010 127.00p 128.50p 125.65p 127.00p 12117
18/10/2010 128.00p 128.00p 125.65p 127.00p 18553
15/10/2010 126.75p 128.35p 125.65p 127.00p 4616
14/10/2010 126.75p 128.35p 125.15p 126.75p 3855
13/10/2010 128.00p 128.25p 125.15p 126.75p 30835
12/10/2010 128.00p 128.00p 125.15p 128.00p 7931
11/10/2010 126.50p 126.75p 125.00p 126.75p 13702
08/10/2010 125.50p 128.00p 125.00p 126.50p 11433
07/10/2010 125.50p 127.00p 124.50p 125.50p 5566
06/10/2010 124.75p 127.00p 124.50p 125.50p 34204
05/10/2010 124.50p 126.00p 123.75p 124.75p 25089
04/10/2010 125.00p 126.00p 122.50p 124.50p 24892
01/10/2010 125.00p 125.00p 122.50p 123.50p 1551
30/09/2010 123.50p 123.99p 122.51p 123.50p 21603
29/09/2010 123.50p 125.00p 123.50p 123.50p 14556
28/09/2010 123.50p 125.00p 123.00p 123.50p 16413
27/09/2010 123.50p 125.00p 123.50p 123.50p 6358
24/09/2010 125.00p 125.00p 123.50p 123.50p 3930
23/09/2010 125.00p 125.00p 123.00p 125.00p 19790
22/09/2010 123.50p 125.00p 122.51p 123.50p 2101
21/09/2010 123.50p 123.50p 122.51p 123.50p 2401
20/09/2010 122.00p 125.00p 122.00p 123.50p 20054
17/09/2010 122.00p 125.00p 122.00p 122.00p 27531
16/09/2010 123.50p 125.00p 123.50p 123.50p 6579
15/09/2010 121.00p 125.00p 121.00p 123.50p 21313
14/09/2010 121.00p 124.50p 121.00p 121.00p 14835
13/09/2010 121.00p 125.00p 121.00p 123.00p 14114
10/09/2010 125.00p 125.00p 123.00p 123.00p 12108
09/09/2010 121.00p 125.00p 121.00p 121.00p 10951
08/09/2010 123.00p 123.00p 120.50p 123.00p 2646
07/09/2010 123.00p 123.00p 122.00p 123.00p 19084
06/09/2010 123.00p 123.00p 122.03p 122.25p 27891
03/09/2010 122.25p 122.25p 122.00p 122.25p 3197
02/09/2010 121.50p 123.00p 121.50p 122.25p 21046

*Close Price adjusted for both dividends and splits