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
01/09/2010 122.00p 123.00p 122.00p 122.25p 12306
31/08/2010 122.00p 122.50p 121.50p 122.00p 9963
27/08/2010 122.00p 123.00p 122.00p 122.00p 3989
26/08/2010 122.00p 122.00p 121.25p 122.00p 1434
25/08/2010 122.25p 122.79p 121.25p 122.00p 4374
24/08/2010 123.50p 123.50p 121.75p 122.25p 29730
23/08/2010 123.50p 123.50p 122.25p 123.50p 2725
20/08/2010 124.00p 125.00p 122.25p 123.50p 15342
19/08/2010 123.50p 125.00p 123.50p 123.50p 22995
18/08/2010 122.00p 124.75p 122.00p 123.50p 4613
17/08/2010 123.50p 125.00p 123.50p 123.50p 11097
16/08/2010 124.00p 124.00p 122.33p 123.50p 1495
13/08/2010 123.50p 125.75p 122.33p 124.00p 15619
12/08/2010 123.00p 124.75p 123.00p 123.50p 47341
11/08/2010 122.00p 125.00p 122.00p 123.00p 30159
10/08/2010 123.00p 125.75p 122.75p 122.75p 10842
09/08/2010 124.25p 126.00p 124.25p 124.75p 11992
06/08/2010 126.00p 126.00p 124.25p 124.25p 12206
05/08/2010 126.00p 126.00p 125.33p 126.00p 13583
04/08/2010 125.50p 125.75p 124.33p 125.00p 8502
03/08/2010 125.25p 125.50p 125.00p 125.50p 12566
02/08/2010 125.50p 126.50p 124.50p 125.25p 18041
30/07/2010 124.50p 124.50p 123.25p 124.25p 9245
29/07/2010 126.00p 126.00p 123.25p 124.50p 33071
28/07/2010 125.50p 126.00p 123.50p 124.50p 33473
27/07/2010 126.00p 126.00p 122.50p 122.50p 38901
26/07/2010 126.00p 126.00p 125.00p 125.00p 25950
23/07/2010 126.50p 126.50p 123.50p 123.50p 14159
22/07/2010 126.00p 126.50p 123.00p 123.00p 45182
21/07/2010 124.00p 126.00p 124.00p 126.00p 71900
20/07/2010 123.00p 123.00p 123.00p 123.00p 30166
19/07/2010 123.00p 123.00p 121.00p 122.00p 28417
16/07/2010 123.00p 123.00p 122.50p 122.50p 31154
15/07/2010 123.00p 123.38p 121.70p 123.00p 50250
14/07/2010 122.50p 124.00p 120.50p 124.00p 39787
13/07/2010 120.00p 124.75p 119.75p 121.50p 137689
12/07/2010 120.50p 121.49p 119.50p 121.00p 11058
09/07/2010 122.00p 122.50p 120.50p 122.50p 51755
08/07/2010 121.00p 122.25p 121.00p 122.25p 33624
07/07/2010 119.00p 120.00p 118.50p 120.00p 91621
06/07/2010 120.00p 120.00p 119.00p 119.50p 39330
05/07/2010 120.00p 120.00p 118.00p 119.50p 147746
02/07/2010 123.00p 123.00p 121.00p 121.00p 27917
01/07/2010 124.25p 124.25p 123.25p 123.25p 51339
30/06/2010 127.00p 127.00p 125.00p 125.75p 44690
29/06/2010 127.75p 127.75p 124.00p 127.00p 9886
28/06/2010 127.00p 127.50p 124.00p 126.00p 15785
25/06/2010 126.25p 128.00p 124.50p 126.25p 4650
24/06/2010 126.25p 128.00p 126.25p 126.25p 466
23/06/2010 126.25p 127.50p 124.00p 126.25p 7410
22/06/2010 126.25p 128.00p 126.25p 126.25p 1740
21/06/2010 125.00p 127.50p 124.50p 126.25p 38559
18/06/2010 125.00p 128.00p 125.00p 126.75p 24942
17/06/2010 125.00p 128.00p 125.00p 125.00p 15754
16/06/2010 126.50p 128.00p 125.00p 126.50p 6539
15/06/2010 127.00p 127.00p 125.30p 126.50p 26983
14/06/2010 127.00p 128.00p 126.00p 127.00p 1450
11/06/2010 127.00p 128.00p 127.00p 127.00p 357
10/06/2010 128.00p 128.00p 126.20p 127.00p 15567
09/06/2010 127.25p 127.25p 127.00p 127.00p 5517
08/06/2010 127.25p 128.00p 125.75p 127.25p 1550
07/06/2010 128.50p 128.75p 125.25p 127.25p 25369
04/06/2010 129.25p 129.75p 128.00p 128.50p 12524
03/06/2010 128.25p 129.50p 128.25p 129.25p 3543
02/06/2010 129.50p 129.50p 127.00p 128.25p 11775
01/06/2010 130.00p 130.00p 127.25p 128.50p 11455
28/05/2010 128.50p 129.25p 127.00p 128.00p 11128
27/05/2010 128.50p 129.50p 128.50p 128.50p 1802
26/05/2010 128.50p 128.58p 128.50p 128.50p 7993
25/05/2010 127.50p 127.50p 126.00p 127.00p 28090
24/05/2010 129.75p 129.75p 128.82p 129.75p 20702
21/05/2010 127.75p 129.07p 127.50p 128.75p 8930
20/05/2010 133.00p 133.00p 127.50p 129.25p 40262
19/05/2010 133.00p 135.00p 132.00p 133.50p 50158
18/05/2010 134.50p 135.03p 133.75p 134.50p 9378
17/05/2010 135.00p 135.03p 133.00p 134.50p 8039
14/05/2010 136.00p 137.00p 135.00p 135.00p 11931
13/05/2010 136.75p 136.75p 135.53p 136.00p 7468
12/05/2010 133.00p 134.00p 133.00p 134.00p 10000
11/05/2010 130.00p 132.00p 130.00p 132.00p 26261
10/05/2010 133.00p 133.00p 129.00p 133.00p 55797
07/05/2010 128.00p 130.00p 128.00p 129.75p 8853
06/05/2010 131.00p 131.50p 130.00p 131.00p 22425
05/05/2010 135.00p 136.02p 129.25p 131.00p 45839
04/05/2010 136.50p 138.00p 136.00p 136.25p 29846
30/04/2010 137.75p 138.01p 136.51p 137.75p 7340
29/04/2010 138.00p 138.50p 136.75p 137.75p 7639
28/04/2010 136.00p 138.50p 136.00p 138.00p 4081
27/04/2010 136.50p 139.00p 136.00p 136.00p 16742
26/04/2010 138.00p 139.00p 136.51p 138.25p 5797
23/04/2010 136.25p 139.45p 136.25p 138.00p 8545
22/04/2010 138.25p 139.50p 135.75p 135.75p 34967
21/04/2010 138.25p 139.50p 138.25p 139.50p 8525
20/04/2010 140.00p 140.00p 137.00p 138.25p 57153
19/04/2010 136.50p 139.75p 136.50p 138.50p 42888
16/04/2010 137.75p 138.25p 136.75p 138.25p 13936
15/04/2010 137.75p 138.65p 137.65p 137.75p 5209
14/04/2010 137.00p 137.75p 135.72p 137.75p 18897
13/04/2010 135.00p 138.00p 135.00p 136.50p 370076
12/04/2010 137.50p 138.50p 137.00p 137.00p 14878
09/04/2010 136.00p 136.60p 135.50p 136.25p 12852
08/04/2010 136.00p 136.00p 135.50p 136.00p 16790
07/04/2010 135.00p 136.75p 135.00p 135.00p 32676
06/04/2010 135.25p 137.00p 135.10p 136.00p 12211
01/04/2010 136.50p 136.50p 134.00p 135.25p 30869
31/03/2010 136.50p 136.50p 134.50p 136.50p 9066
30/03/2010 135.00p 135.25p 134.50p 135.25p 123024
29/03/2010 135.00p 135.60p 134.00p 134.25p 26996
26/03/2010 135.33p 136.60p 135.20p 136.00p 18614
25/03/2010 134.00p 137.00p 132.50p 137.00p 86682
24/03/2010 134.00p 134.00p 132.50p 133.00p 20036
23/03/2010 134.00p 134.00p 132.33p 134.00p 11678
22/03/2010 133.00p 134.00p 132.50p 133.50p 28678
19/03/2010 133.00p 133.00p 131.32p 133.00p 6248
18/03/2010 132.00p 133.00p 131.00p 133.00p 30049
17/03/2010 132.61p 132.61p 132.00p 132.00p 13712
16/03/2010 131.00p 132.61p 131.00p 131.00p 6649
15/03/2010 130.00p 132.00p 130.00p 131.00p 50320
12/03/2010 130.00p 131.50p 130.00p 130.75p 66120
11/03/2010 129.50p 131.12p 129.50p 130.75p 24809
10/03/2010 129.50p 132.00p 129.50p 129.50p 23864
09/03/2010 130.50p 132.00p 130.50p 130.75p 16459
08/03/2010 129.00p 132.00p 128.50p 130.50p 31474
05/03/2010 127.00p 129.00p 126.31p 129.00p 40932
04/03/2010 126.00p 127.00p 125.31p 126.25p 8752
03/03/2010 126.00p 126.63p 125.20p 126.00p 41592
02/03/2010 126.00p 127.00p 126.00p 126.25p 9884
01/03/2010 126.00p 126.63p 125.51p 126.00p 6167
26/02/2010 125.50p 127.00p 125.50p 126.00p 14685
25/02/2010 124.00p 127.00p 124.00p 125.50p 34204
24/02/2010 126.00p 126.00p 123.51p 124.75p 13392
23/02/2010 124.50p 126.00p 123.01p 124.25p 9180
22/02/2010 125.50p 125.75p 123.50p 124.50p 14778
19/02/2010 124.50p 126.00p 123.00p 125.50p 28682
18/02/2010 124.00p 124.50p 123.00p 124.50p 508549
17/02/2010 123.00p 124.00p 121.30p 123.00p 67400
16/02/2010 121.00p 123.00p 121.00p 123.00p 49061
15/02/2010 121.00p 123.00p 121.00p 122.50p 16695
12/02/2010 121.50p 122.49p 121.50p 121.75p 4651
11/02/2010 121.50p 122.50p 121.00p 121.50p 4487
10/02/2010 121.00p 122.75p 120.30p 121.50p 9753
09/02/2010 122.25p 122.49p 120.00p 121.00p 42600
08/02/2010 122.25p 122.75p 121.25p 122.25p 72125
05/02/2010 121.50p 122.25p 119.50p 120.50p 18599
04/02/2010 122.00p 122.75p 119.50p 119.50p 9287
03/02/2010 122.00p 122.00p 119.00p 122.00p 78185
02/02/2010 121.00p 122.00p 119.00p 120.50p 16650
01/02/2010 121.00p 121.00p 120.65p 121.00p 23840
29/01/2010 120.50p 121.65p 118.90p 120.50p 3755
28/01/2010 120.50p 121.65p 119.90p 120.50p 614
27/01/2010 119.00p 122.14p 119.00p 120.50p 7332
26/01/2010 119.00p 121.00p 119.00p 119.00p 168784
25/01/2010 122.50p 122.50p 119.90p 122.50p 14084
22/01/2010 121.00p 122.64p 120.00p 121.50p 10597
21/01/2010 123.25p 123.25p 120.50p 121.75p 394566
20/01/2010 123.00p 123.00p 120.90p 121.75p 5451
19/01/2010 121.75p 122.75p 121.75p 121.75p 34509
18/01/2010 121.50p 121.75p 121.00p 121.75p 14301
15/01/2010 122.00p 122.00p 120.50p 121.50p 14467
14/01/2010 121.00p 121.00p 120.40p 121.00p 11177
13/01/2010 120.00p 120.30p 117.90p 120.00p 19678
12/01/2010 118.00p 119.75p 117.00p 119.00p 107617
11/01/2010 117.00p 117.75p 115.50p 117.50p 27766
08/01/2010 115.00p 116.66p 114.00p 115.50p 23897
07/01/2010 113.25p 114.67p 113.25p 114.00p 1600
06/01/2010 113.00p 113.25p 111.50p 113.25p 24525
05/01/2010 109.00p 111.75p 109.00p 111.75p 65217
04/01/2010 107.00p 110.18p 107.00p 109.00p 3245
31/12/2009 107.00p 110.18p 107.00p 107.00p 14515
30/12/2009 109.00p 110.18p 107.75p 109.25p 1005
29/12/2009 109.25p 110.18p 109.00p 109.00p 585
24/12/2009 109.25p 110.68p 107.85p 109.25p 1117
23/12/2009 111.00p 111.00p 107.50p 109.25p 4402
22/12/2009 109.75p 110.00p 107.50p 108.75p 17533
21/12/2009 109.50p 109.50p 106.00p 108.00p 15174
18/12/2009 106.00p 109.14p 106.00p 106.00p 7742
17/12/2009 108.50p 109.00p 107.75p 107.75p 2255
16/12/2009 109.25p 109.25p 108.00p 108.50p 17078
15/12/2009 106.50p 109.00p 106.50p 108.50p 58052
14/12/2009 106.50p 109.39p 106.50p 106.50p 15899
11/12/2009 108.00p 108.89p 107.00p 108.00p 8548
10/12/2009 108.00p 108.00p 106.50p 107.25p 20304
09/12/2009 106.50p 107.00p 106.50p 107.00p 23205
08/12/2009 108.50p 108.50p 106.00p 106.25p 57500
07/12/2009 108.50p 110.68p 108.25p 109.75p 12383
04/12/2009 108.75p 110.43p 108.50p 108.75p 5218
03/12/2009 110.50p 110.50p 107.50p 108.00p 27408
02/12/2009 107.00p 109.18p 107.00p 108.25p 65610
01/12/2009 107.00p 107.75p 107.00p 107.75p 28683
30/11/2009 107.50p 109.00p 107.00p 109.00p 28740
27/11/2009 108.00p 109.18p 107.00p 108.25p 14821
26/11/2009 108.00p 109.00p 107.20p 108.00p 7550
25/11/2009 107.50p 109.00p 107.20p 108.00p 1677
24/11/2009 107.50p 108.68p 106.00p 107.50p 59807
23/11/2009 107.00p 108.68p 105.20p 107.50p 17279
20/11/2009 105.00p 108.68p 105.00p 107.00p 14968
19/11/2009 107.00p 108.68p 105.00p 107.00p 5236
18/11/2009 106.75p 108.50p 105.20p 107.00p 7867
17/11/2009 105.75p 108.18p 105.70p 106.75p 80416
16/11/2009 105.50p 108.38p 105.25p 106.50p 77878

*Close Price adjusted for both dividends and splits