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
17/05/2019 331.00p 335.00p 328.96p 332.50p 35784
16/05/2019 334.00p 334.00p 327.84p 333.00p 44838
15/05/2019 331.03p 334.00p 331.03p 333.00p 27045
14/05/2019 327.00p 332.50p 327.00p 332.50p 50050
13/05/2019 327.00p 332.00p 327.00p 327.00p 28483
10/05/2019 328.72p 333.00p 328.05p 330.50p 38522
09/05/2019 330.00p 334.00p 330.00p 331.50p 72899
08/05/2019 330.00p 332.50p 330.00p 332.50p 26019
07/05/2019 335.00p 340.66p 331.00p 332.00p 103672
03/05/2019 338.78p 344.00p 337.55p 340.00p 92059
02/05/2019 339.00p 344.00p 338.66p 341.50p 74489
01/05/2019 344.00p 346.00p 338.30p 340.50p 196935
30/04/2019 339.00p 343.00p 339.00p 343.00p 24419
29/04/2019 345.00p 345.00p 340.00p 342.50p 31386
26/04/2019 343.00p 345.00p 340.14p 342.00p 41172
25/04/2019 339.00p 343.00p 338.55p 343.00p 29439
24/04/2019 340.00p 344.00p 339.00p 341.50p 38249
23/04/2019 343.64p 343.94p 340.00p 342.50p 15776
18/04/2019 343.75p 345.00p 341.80p 342.00p 37203
17/04/2019 341.62p 344.00p 341.62p 342.00p 35335
16/04/2019 343.26p 345.00p 340.55p 342.50p 21823
15/04/2019 345.00p 345.00p 339.06p 341.50p 51361
12/04/2019 345.00p 345.00p 339.00p 341.50p 45361
11/04/2019 340.90p 345.00p 340.90p 342.50p 34064
10/04/2019 340.00p 345.00p 340.00p 340.00p 31771
09/04/2019 345.00p 345.00p 340.25p 342.50p 67647
08/04/2019 344.00p 345.00p 340.20p 343.50p 54000
05/04/2019 338.00p 343.00p 338.00p 340.00p 44638
04/04/2019 340.00p 345.00p 340.00p 342.00p 28900
03/04/2019 346.00p 346.60p 341.00p 346.00p 38930
02/04/2019 346.00p 347.00p 340.72p 344.00p 28685
01/04/2019 347.00p 348.00p 338.00p 343.50p 45166
29/03/2019 347.00p 347.00p 340.00p 340.00p 11157
28/03/2019 343.00p 346.00p 340.00p 346.00p 40338
27/03/2019 342.00p 348.00p 340.00p 340.00p 25673
26/03/2019 342.00p 345.00p 339.00p 339.00p 102037
25/03/2019 343.00p 348.00p 340.96p 341.00p 76579
22/03/2019 343.00p 346.00p 340.52p 343.00p 56203
21/03/2019 342.00p 345.00p 340.00p 340.00p 407971
20/03/2019 348.00p 350.30p 343.00p 343.00p 303203
19/03/2019 351.00p 355.00p 348.60p 351.50p 258264
18/03/2019 348.00p 353.50p 348.00p 350.50p 23095
15/03/2019 351.00p 351.50p 347.00p 347.00p 35915
14/03/2019 351.00p 351.00p 347.00p 349.00p 50795
13/03/2019 353.00p 354.00p 347.41p 354.00p 24016
12/03/2019 353.00p 354.78p 351.30p 354.00p 13705
11/03/2019 351.00p 354.00p 350.00p 352.00p 79338
08/03/2019 350.00p 353.00p 348.55p 352.50p 98107
07/03/2019 348.00p 350.00p 346.15p 348.00p 169803
06/03/2019 351.00p 351.00p 348.00p 348.00p 38704
05/03/2019 349.00p 353.10p 349.00p 350.00p 133595
04/03/2019 345.00p 350.00p 345.00p 348.50p 18678
01/03/2019 350.00p 350.00p 344.30p 347.00p 55362
28/02/2019 350.00p 350.00p 343.07p 350.00p 15969
27/02/2019 349.40p 350.00p 347.00p 347.00p 138711
26/02/2019 345.00p 350.00p 345.00p 347.50p 59852
25/02/2019 347.00p 350.00p 343.00p 348.00p 25719
22/02/2019 345.00p 345.00p 342.50p 344.00p 31602
21/02/2019 342.62p 345.50p 342.00p 342.00p 18926
20/02/2019 345.00p 345.00p 342.50p 343.00p 13447
19/02/2019 340.00p 343.00p 340.00p 342.00p 44841
18/02/2019 342.00p 342.14p 339.20p 341.00p 18569
15/02/2019 342.00p 342.00p 339.06p 339.50p 25252
14/02/2019 338.52p 342.00p 335.00p 339.00p 28225
13/02/2019 335.00p 338.00p 332.00p 336.00p 79949
12/02/2019 331.00p 334.95p 329.17p 333.00p 35286
11/02/2019 328.00p 334.00p 327.00p 332.00p 43681
08/02/2019 334.00p 334.00p 327.50p 334.00p 72628
07/02/2019 327.00p 335.05p 327.00p 330.50p 16959
06/02/2019 327.00p 334.04p 327.00p 329.00p 22275
05/02/2019 330.00p 331.96p 327.84p 330.50p 109155
04/02/2019 332.00p 332.00p 327.95p 329.50p 29883
01/02/2019 330.65p 331.85p 328.76p 329.50p 195592
31/01/2019 330.00p 331.70p 329.00p 329.00p 82348
30/01/2019 331.00p 333.30p 329.00p 329.00p 34433
29/01/2019 328.00p 330.00p 328.00p 329.00p 24580
28/01/2019 330.00p 331.00p 328.00p 328.00p 142133
25/01/2019 328.30p 334.00p 328.30p 331.00p 8376
24/01/2019 330.30p 333.70p 327.00p 331.00p 28636
23/01/2019 328.20p 330.00p 326.20p 328.00p 10066
22/01/2019 330.00p 330.00p 326.00p 328.00p 18416
21/01/2019 328.00p 332.13p 326.00p 328.00p 34782
18/01/2019 326.00p 333.00p 326.00p 332.00p 18266
17/01/2019 326.00p 328.80p 326.00p 326.00p 20534
16/01/2019 327.00p 330.00p 326.00p 328.00p 52734
15/01/2019 332.00p 333.00p 328.16p 330.50p 15924
14/01/2019 327.00p 332.00p 327.00p 329.00p 31222
11/01/2019 325.00p 332.00p 324.00p 330.00p 25699
10/01/2019 330.00p 330.00p 324.00p 327.00p 7645
09/01/2019 323.00p 330.50p 320.12p 330.50p 97200
08/01/2019 321.00p 321.00p 315.00p 321.00p 23285
07/01/2019 317.00p 321.00p 314.05p 317.00p 41640
04/01/2019 317.00p 317.00p 312.00p 314.00p 11867
03/01/2019 315.00p 321.00p 313.00p 315.00p 37044
02/01/2019 321.00p 322.00p 315.00p 322.00p 24878
31/12/2018 317.00p 319.08p 315.00p 317.00p 23429
28/12/2018 321.00p 321.00p 317.00p 317.00p 10597
27/12/2018 317.00p 322.00p 317.00p 322.00p 4344
24/12/2018 319.00p 323.00p 318.00p 321.00p 17290
21/12/2018 325.00p 325.00p 318.00p 318.00p 39971
20/12/2018 327.00p 327.00p 320.00p 325.00p 26877
19/12/2018 330.00p 330.00p 324.00p 326.00p 27845
18/12/2018 324.00p 332.00p 324.00p 328.50p 41877
17/12/2018 326.00p 331.00p 326.00p 328.00p 30524
14/12/2018 326.00p 331.00p 326.00p 326.00p 5351
13/12/2018 331.00p 331.00p 327.00p 328.50p 13691
12/12/2018 332.00p 333.00p 329.00p 330.00p 15540
11/12/2018 330.00p 335.00p 330.00p 333.00p 28306
10/12/2018 329.00p 333.08p 329.00p 331.50p 62187
07/12/2018 334.00p 334.00p 328.00p 331.00p 32838
06/12/2018 332.26p 332.26p 326.00p 330.50p 83256
05/12/2018 332.00p 332.00p 326.06p 331.00p 16064
04/12/2018 331.40p 331.40p 327.05p 329.50p 8100
03/12/2018 332.50p 332.50p 326.86p 329.00p 18781
30/11/2018 330.00p 336.96p 326.00p 329.50p 22701
29/11/2018 338.00p 340.00p 334.04p 335.00p 52182
28/11/2018 339.00p 340.00p 335.55p 339.00p 20556
27/11/2018 337.94p 339.75p 334.66p 337.00p 37438
26/11/2018 335.00p 338.80p 335.00p 337.00p 31174
23/11/2018 337.00p 338.00p 331.05p 337.50p 5730
22/11/2018 333.00p 336.00p 330.04p 332.00p 31473
21/11/2018 333.00p 336.50p 330.00p 331.50p 13086
20/11/2018 334.00p 339.94p 333.00p 337.00p 45078
19/11/2018 337.00p 337.00p 334.00p 336.50p 14395
16/11/2018 338.00p 339.00p 334.00p 336.50p 11111
15/11/2018 339.00p 340.00p 334.00p 340.00p 26298
14/11/2018 339.00p 339.00p 332.00p 335.50p 11079
13/11/2018 333.00p 338.00p 333.00p 335.50p 22994
12/11/2018 333.00p 338.94p 333.00p 335.50p 30733
09/11/2018 335.00p 336.94p 332.52p 336.00p 15158
08/11/2018 333.00p 339.00p 333.00p 335.00p 71228
07/11/2018 339.00p 339.00p 332.00p 335.50p 18483
06/11/2018 332.00p 337.50p 329.00p 329.00p 85194
05/11/2018 334.98p 335.00p 332.00p 335.00p 25078
02/11/2018 337.00p 337.00p 331.00p 331.00p 37766
01/11/2018 333.00p 335.00p 328.00p 328.00p 210097
31/10/2018 328.00p 333.50p 325.00p 327.00p 25811
30/10/2018 332.00p 332.23p 326.00p 327.00p 30477
29/10/2018 331.00p 332.29p 325.00p 326.50p 22109
26/10/2018 331.00p 331.00p 327.00p 327.00p 44433
25/10/2018 331.62p 333.00p 326.83p 330.00p 16871
24/10/2018 335.00p 335.00p 330.00p 335.00p 16911
23/10/2018 332.00p 334.50p 330.00p 332.50p 29220
22/10/2018 335.23p 338.00p 332.00p 333.50p 26271
19/10/2018 338.00p 338.00p 330.35p 334.50p 14774
18/10/2018 338.00p 338.00p 333.00p 338.00p 26321
17/10/2018 338.00p 338.00p 334.00p 335.00p 28666
16/10/2018 338.00p 338.00p 336.00p 338.00p 34953
15/10/2018 338.00p 338.00p 335.00p 336.50p 13679
12/10/2018 340.00p 340.00p 333.84p 335.00p 34453
11/10/2018 337.00p 337.00p 330.00p 332.00p 42759
10/10/2018 335.00p 339.00p 333.00p 339.00p 42043
09/10/2018 336.00p 342.13p 335.00p 337.50p 32838
08/10/2018 339.00p 343.10p 336.00p 336.00p 66987
05/10/2018 340.00p 343.75p 340.00p 341.00p 27269
04/10/2018 348.00p 348.00p 341.86p 343.00p 16985
03/10/2018 347.34p 351.00p 345.06p 348.00p 214404
02/10/2018 347.34p 351.00p 346.00p 348.00p 17452
01/10/2018 350.00p 352.00p 345.06p 346.50p 80664
28/09/2018 350.00p 350.00p 344.00p 347.00p 28141
27/09/2018 344.00p 349.00p 344.00p 347.00p 12016
26/09/2018 348.46p 348.46p 344.07p 347.50p 19580
25/09/2018 351.00p 351.00p 344.00p 347.50p 98094
24/09/2018 353.00p 353.00p 345.00p 348.00p 34466
21/09/2018 349.00p 350.66p 346.07p 349.00p 15365
20/09/2018 350.76p 350.76p 347.00p 350.00p 25106
19/09/2018 350.20p 351.50p 347.05p 349.50p 12638
18/09/2018 347.30p 350.21p 347.00p 349.00p 21965
17/09/2018 345.00p 352.00p 345.00p 348.50p 23111
14/09/2018 351.00p 352.00p 345.07p 351.00p 14487
13/09/2018 346.00p 351.16p 345.00p 348.50p 28014
12/09/2018 352.00p 352.00p 345.00p 345.00p 23678
11/09/2018 346.00p 352.00p 346.00p 352.00p 22198
10/09/2018 345.00p 351.94p 345.00p 349.50p 54075
07/09/2018 346.00p 352.00p 345.00p 352.00p 40066
06/09/2018 347.00p 352.00p 343.39p 349.50p 30442
05/09/2018 339.00p 343.45p 339.00p 340.00p 70708
04/09/2018 338.84p 345.00p 338.84p 341.50p 33329
03/09/2018 342.82p 342.82p 338.00p 341.50p 29815
31/08/2018 338.00p 345.00p 338.00p 338.00p 30244
30/08/2018 338.00p 342.82p 338.00p 341.50p 31401
29/08/2018 342.82p 345.00p 338.70p 341.50p 14724
28/08/2018 345.00p 345.00p 338.71p 345.00p 16135
24/08/2018 338.70p 345.00p 338.70p 341.50p 15802
23/08/2018 345.00p 345.00p 338.70p 341.50p 22379
22/08/2018 345.00p 345.00p 339.00p 342.50p 8523
21/08/2018 345.00p 345.00p 340.00p 345.00p 27168
20/08/2018 344.00p 344.00p 341.25p 343.00p 23665
17/08/2018 344.00p 344.00p 341.00p 342.50p 24939
16/08/2018 340.25p 342.40p 340.10p 342.00p 15109
15/08/2018 339.00p 342.00p 336.64p 339.00p 38387
14/08/2018 338.00p 338.49p 334.00p 334.00p 43118
13/08/2018 338.00p 338.00p 334.10p 335.00p 40788
10/08/2018 332.00p 337.94p 332.00p 335.00p 30356
09/08/2018 333.65p 338.00p 333.65p 335.00p 18194
08/08/2018 333.30p 338.00p 333.30p 335.00p 20710
07/08/2018 337.00p 337.00p 332.00p 332.00p 20668
06/08/2018 332.00p 336.95p 332.00p 332.00p 37471
03/08/2018 336.00p 337.00p 331.83p 334.50p 17657
02/08/2018 331.00p 335.00p 331.00p 333.50p 20924

*Close Price adjusted for both dividends and splits