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
09/12/2020 315.00p 323.00p 310.00p 310.00p 35501
08/12/2020 318.00p 323.05p 311.00p 314.00p 86024
07/12/2020 321.00p 326.00p 311.00p 324.00p 67365
04/12/2020 320.00p 327.44p 314.13p 325.00p 540565
03/12/2020 314.00p 318.00p 306.67p 318.00p 95140
02/12/2020 307.00p 313.80p 304.00p 311.00p 165945
01/12/2020 304.00p 307.00p 293.00p 306.00p 111243
30/11/2020 298.00p 300.00p 291.00p 300.00p 33008
27/11/2020 302.00p 314.00p 285.00p 296.00p 186012
26/11/2020 315.00p 317.00p 310.59p 313.50p 38135
25/11/2020 317.00p 320.50p 314.00p 315.00p 22026
24/11/2020 314.00p 322.93p 314.00p 314.00p 43207
23/11/2020 318.00p 325.85p 315.00p 318.00p 43832
20/11/2020 327.00p 330.91p 312.00p 315.50p 31492
19/11/2020 320.00p 324.00p 308.80p 318.00p 33964
18/11/2020 310.00p 321.30p 300.00p 311.50p 32497
17/11/2020 322.00p 327.32p 291.00p 297.00p 115965
16/11/2020 316.00p 329.85p 315.00p 316.00p 30847
13/11/2020 314.00p 328.84p 314.00p 320.00p 18138
12/11/2020 326.00p 326.00p 318.00p 318.00p 46699
10/11/2020 321.00p 321.00p 314.00p 321.00p 41090
09/11/2020 305.00p 322.12p 305.00p 319.00p 30877
06/11/2020 308.00p 316.00p 307.85p 308.00p 17483
05/11/2020 301.00p 315.25p 301.00p 305.00p 38593
04/11/2020 296.00p 312.00p 295.60p 307.00p 25450
03/11/2020 296.00p 304.00p 295.10p 296.00p 24966
02/11/2020 302.00p 302.00p 292.40p 302.00p 493209
30/10/2020 300.00p 300.00p 294.00p 294.00p 16777
29/10/2020 300.00p 300.00p 294.06p 295.00p 11019
28/10/2020 299.00p 300.00p 290.60p 295.00p 21688
27/10/2020 295.00p 299.98p 289.55p 297.00p 23406
26/10/2020 284.00p 292.00p 286.50p 289.00p 37234
23/10/2020 284.00p 291.96p 288.50p 290.00p 9215
22/10/2020 284.00p 291.50p 287.55p 289.00p 20709
21/10/2020 284.00p 292.00p 281.47p 292.00p 19051
20/10/2020 284.00p 284.00p 278.42p 280.00p 95355
19/10/2020 280.00p 285.00p 278.50p 278.50p 16728
16/10/2020 280.00p 286.00p 279.00p 279.50p 9936
15/10/2020 280.00p 285.00p 281.40p 282.00p 3677
14/10/2020 280.00p 290.00p 284.00p 284.00p 19834
13/10/2020 280.00p 291.00p 279.00p 284.50p 85626
12/10/2020 280.00p 290.00p 279.60p 287.00p 37536
09/10/2020 278.00p 279.60p 275.71p 276.00p 34333
08/10/2020 278.00p 280.00p 269.80p 274.00p 32230
07/10/2020 272.00p 275.00p 270.00p 270.00p 11845
06/10/2020 272.00p 273.48p 270.69p 271.50p 31922
05/10/2020 272.00p 276.44p 270.10p 271.00p 25549
02/10/2020 272.00p 278.00p 272.00p 274.00p 26006
01/10/2020 277.00p 276.00p 270.00p 270.00p 16395
30/09/2020 277.00p 278.00p 266.50p 270.50p 89187
29/09/2020 277.00p 277.35p 265.00p 271.00p 39110
28/09/2020 267.00p 275.00p 262.10p 267.50p 393909
25/09/2020 267.00p 267.00p 257.45p 259.00p 318667
24/09/2020 269.00p 275.30p 260.00p 267.50p 31331
23/09/2020 272.00p 276.29p 266.00p 272.00p 55668
22/09/2020 272.00p 275.60p 265.00p 265.00p 20881
21/09/2020 274.00p 277.00p 267.35p 277.00p 51785
18/09/2020 260.00p 274.45p 254.13p 270.00p 623857
17/09/2020 260.00p 262.26p 253.43p 257.00p 89894
16/09/2020 264.00p 270.00p 257.00p 257.00p 113071
15/09/2020 266.00p 274.00p 258.80p 262.50p 98874
14/09/2020 274.00p 285.40p 258.85p 267.50p 30614
11/09/2020 282.00p 286.93p 275.70p 278.50p 89957
10/09/2020 292.00p 295.75p 280.00p 285.50p 109584
09/09/2020 294.00p 297.00p 288.37p 294.50p 304828
08/09/2020 294.00p 299.69p 292.00p 293.00p 55840
07/09/2020 308.00p 308.00p 295.00p 300.00p 14339
04/09/2020 300.00p 304.00p 294.99p 295.00p 10864
03/09/2020 307.00p 309.14p 298.85p 301.00p 20571
02/09/2020 307.00p 307.00p 298.12p 301.50p 18845
01/09/2020 295.00p 311.53p 293.08p 294.00p 25240
31/08/2020 307.00p 313.00p 295.00p 295.00p 21982
28/08/2020 307.00p 313.00p 295.00p 295.00p 21982
27/08/2020 311.00p 319.00p 305.60p 311.00p 22351
26/08/2020 310.00p 322.00p 300.55p 305.00p 21573
25/08/2020 310.00p 327.00p 308.00p 309.00p 5798
24/08/2020 310.00p 324.91p 308.00p 310.00p 14575
21/08/2020 310.00p 329.00p 308.00p 308.00p 21585
20/08/2020 327.00p 328.00p 317.02p 320.50p 17099
19/08/2020 327.00p 331.00p 318.93p 321.00p 23056
18/08/2020 327.00p 338.00p 319.00p 321.50p 20687
17/08/2020 327.00p 334.50p 318.21p 329.00p 24191
14/08/2020 328.00p 346.00p 327.00p 327.00p 19429
13/08/2020 328.00p 335.36p 327.00p 327.00p 12300
12/08/2020 342.00p 347.00p 328.16p 336.00p 11258
11/08/2020 342.00p 348.00p 328.16p 336.00p 9097
10/08/2020 342.00p 348.00p 325.00p 343.00p 84678
07/08/2020 339.00p 339.00p 325.00p 330.00p 13989
06/08/2020 328.00p 348.00p 327.00p 332.00p 16645
05/08/2020 326.00p 348.00p 326.00p 331.00p 34651
04/08/2020 343.00p 347.00p 329.80p 330.00p 249783
03/08/2020 331.00p 332.00p 309.06p 329.50p 39962
31/07/2020 334.00p 325.49p 309.14p 321.50p 35738
30/07/2020 334.00p 334.00p 315.67p 320.50p 14819
29/07/2020 335.00p 333.85p 312.00p 323.50p 17954
28/07/2020 335.00p 335.00p 311.00p 324.00p 23007
27/07/2020 312.00p 333.80p 316.04p 322.50p 5049
24/07/2020 312.00p 330.95p 312.00p 319.50p 8821
23/07/2020 312.00p 335.00p 311.00p 311.00p 20035
22/07/2020 324.00p 334.80p 312.00p 324.00p 17182
21/07/2020 313.00p 337.00p 312.00p 312.00p 21054
20/07/2020 322.00p 326.50p 313.00p 325.50p 22483
17/07/2020 322.00p 336.00p 321.75p 328.00p 27800
16/07/2020 329.00p 338.00p 308.00p 308.00p 38412
15/07/2020 338.00p 365.00p 328.00p 328.00p 13658
14/07/2020 349.00p 354.50p 342.00p 349.00p 34902
13/07/2020 354.00p 355.00p 344.10p 348.00p 18878
10/07/2020 362.00p 359.50p 343.39p 348.50p 13052
09/07/2020 362.00p 362.00p 342.00p 342.00p 291618
08/07/2020 362.00p 362.00p 347.72p 361.00p 109531
07/07/2020 341.00p 367.00p 341.00p 357.00p 24447
06/07/2020 332.00p 367.00p 341.00p 353.50p 46504
03/07/2020 332.00p 353.00p 332.00p 347.00p 220336
02/07/2020 326.00p 332.00p 317.00p 324.00p 36980
01/07/2020 326.00p 327.35p 317.00p 324.00p 14669
30/06/2020 326.00p 326.00p 315.00p 318.00p 58003
29/06/2020 321.00p 325.70p 315.29p 322.00p 31535
26/06/2020 308.00p 315.29p 302.61p 314.00p 92562
25/06/2020 327.00p 327.00p 298.00p 308.00p 48965
24/06/2020 311.00p 327.20p 311.00p 321.00p 12724
23/06/2020 309.00p 322.00p 309.00p 319.50p 49487
22/06/2020 326.00p 328.00p 311.00p 318.50p 33298
19/06/2020 315.00p 322.00p 310.00p 322.00p 30706
18/06/2020 324.00p 330.50p 310.46p 315.00p 39339
17/06/2020 327.00p 344.00p 325.20p 334.50p 21704
16/06/2020 327.00p 344.82p 324.00p 324.00p 24566
15/06/2020 340.00p 345.00p 324.15p 332.00p 14412
12/06/2020 340.00p 346.85p 326.00p 331.00p 23825
11/06/2020 342.00p 353.00p 331.00p 336.00p 28483
10/06/2020 345.00p 350.50p 337.00p 350.00p 31772
09/06/2020 345.00p 352.39p 344.40p 350.00p 25489
08/06/2020 345.00p 352.94p 340.85p 348.50p 71765
05/06/2020 329.00p 339.00p 323.47p 334.00p 121406
04/06/2020 308.00p 335.00p 303.15p 329.00p 147834
03/06/2020 310.00p 314.00p 299.12p 314.00p 48160
02/06/2020 310.00p 312.00p 303.10p 310.00p 103044
01/06/2020 339.00p 339.00p 319.35p 323.00p 47282
29/05/2020 346.00p 346.00p 316.60p 324.00p 144217
28/05/2020 355.00p 369.00p 347.00p 350.50p 47972
27/05/2020 368.00p 375.28p 359.90p 368.00p 28468
26/05/2020 384.00p 389.00p 361.86p 380.00p 33802
25/05/2020 385.00p 394.76p 377.00p 377.00p 34084
22/05/2020 385.00p 394.76p 377.00p 377.00p 98310
21/05/2020 390.00p 415.36p 384.00p 388.00p 128150
20/05/2020 410.00p 414.00p 394.00p 405.00p 111943
19/05/2020 394.00p 405.00p 371.00p 405.00p 35265
18/05/2020 386.00p 393.80p 378.50p 380.00p 17998
15/05/2020 372.00p 386.00p 367.00p 376.00p 12167
14/05/2020 372.00p 379.00p 360.50p 379.00p 156307
13/05/2020 370.00p 370.00p 359.50p 370.00p 104343
12/05/2020 360.00p 370.00p 359.00p 359.00p 17537
11/05/2020 360.00p 368.00p 353.14p 356.50p 14223
08/05/2020 358.00p 358.00p 347.80p 358.00p 15927
07/05/2020 358.00p 358.00p 347.80p 358.00p 15927
06/05/2020 353.00p 356.01p 347.00p 354.00p 26032
05/05/2020 366.00p 366.00p 340.77p 347.50p 73450
04/05/2020 348.00p 367.00p 347.00p 356.50p 41807
01/05/2020 369.00p 369.00p 354.86p 362.00p 292677
30/04/2020 369.00p 369.00p 354.75p 362.00p 35133
29/04/2020 347.00p 370.91p 352.21p 363.00p 25239
28/04/2020 347.00p 370.00p 347.00p 354.00p 34261
27/04/2020 355.00p 371.00p 347.00p 353.50p 14247
24/04/2020 355.00p 368.00p 346.00p 347.00p 37566
23/04/2020 360.00p 367.12p 356.00p 356.00p 21173
22/04/2020 375.00p 375.00p 356.00p 374.00p 29247
21/04/2020 358.00p 368.00p 356.00p 356.00p 17741
20/04/2020 355.00p 364.00p 345.13p 364.00p 104194
17/04/2020 343.00p 361.00p 341.09p 347.00p 31330
16/04/2020 360.00p 360.00p 330.00p 338.00p 173649
15/04/2020 404.00p 407.00p 362.00p 379.00p 194173
14/04/2020 396.00p 399.55p 385.00p 398.00p 70122
09/04/2020 389.00p 396.00p 378.70p 396.00p 40064
08/04/2020 386.00p 390.00p 375.15p 390.00p 39771
07/04/2020 364.00p 389.00p 355.00p 389.00p 35148
06/04/2020 329.00p 364.00p 318.04p 364.00p 40406
03/04/2020 327.00p 327.00p 315.00p 327.00p 40115
02/04/2020 297.00p 320.00p 297.00p 320.00p 41621
01/04/2020 285.00p 296.00p 280.00p 296.00p 24932
31/03/2020 275.00p 286.00p 273.50p 286.00p 55946
30/03/2020 246.00p 275.00p 246.00p 275.00p 32332
27/03/2020 236.00p 246.00p 226.74p 246.00p 156608
26/03/2020 222.00p 242.53p 222.00p 230.00p 114499
25/03/2020 228.00p 238.00p 224.00p 238.00p 63889
24/03/2020 235.00p 235.00p 219.04p 226.50p 54083
23/03/2020 230.00p 257.92p 219.00p 228.00p 48468
20/03/2020 255.00p 260.67p 245.00p 254.00p 61163
19/03/2020 280.00p 286.89p 255.00p 255.00p 60027
18/03/2020 308.00p 314.00p 278.11p 289.00p 93709
17/03/2020 316.00p 320.00p 310.10p 320.00p 69929
16/03/2020 326.00p 332.48p 308.00p 312.00p 64741
13/03/2020 334.00p 342.00p 330.20p 339.00p 20470
12/03/2020 334.00p 334.00p 322.06p 334.00p 56297
11/03/2020 348.00p 355.76p 343.00p 343.00p 25822
10/03/2020 350.00p 355.34p 350.00p 352.00p 18778
09/03/2020 360.00p 360.00p 350.00p 352.00p 95409
06/03/2020 369.00p 374.00p 369.00p 372.00p 51638
05/03/2020 370.00p 377.00p 370.00p 377.00p 36581
04/03/2020 369.00p 377.00p 368.05p 377.00p 12695
03/03/2020 361.00p 370.00p 356.05p 370.00p 42022
02/03/2020 362.00p 362.00p 352.00p 355.50p 77526

*Close Price adjusted for both dividends and splits