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
30/12/2016 293.74p 295.50p 293.25p 295.50p 14035
29/12/2016 293.00p 297.00p 292.63p 293.50p 19070
28/12/2016 296.00p 297.00p 292.00p 294.75p 25230
23/12/2016 296.25p 296.25p 291.30p 292.88p 40812
22/12/2016 295.00p 297.50p 291.20p 294.25p 48237
21/12/2016 291.00p 295.37p 290.90p 291.00p 18592
20/12/2016 296.50p 296.50p 290.91p 291.00p 59818
19/12/2016 294.00p 295.88p 291.25p 292.88p 55837
16/12/2016 295.25p 295.50p 291.00p 291.00p 47947
15/12/2016 295.32p 296.00p 291.25p 293.62p 93941
14/12/2016 296.75p 296.75p 291.50p 293.88p 23341
13/12/2016 295.75p 297.00p 292.50p 294.25p 47863
12/12/2016 291.00p 295.45p 288.30p 291.00p 42109
09/12/2016 295.50p 296.00p 291.00p 291.00p 31217
08/12/2016 292.00p 296.00p 291.19p 293.00p 78670
07/12/2016 289.50p 291.00p 288.10p 290.88p 82657
06/12/2016 288.50p 289.50p 286.00p 287.63p 43222
05/12/2016 287.25p 289.25p 285.94p 287.75p 37418
02/12/2016 286.00p 289.50p 283.71p 286.00p 38295
01/12/2016 288.50p 291.10p 285.37p 287.25p 41289
30/11/2016 290.00p 293.75p 288.89p 291.50p 38457
29/11/2016 293.75p 293.75p 290.00p 293.00p 39070
28/11/2016 293.75p 294.00p 290.00p 290.00p 45567
25/11/2016 291.50p 293.75p 291.50p 292.62p 27972
24/11/2016 292.00p 294.06p 291.50p 292.75p 357487
23/11/2016 292.00p 295.00p 291.75p 293.75p 295035
22/11/2016 294.00p 294.00p 290.00p 293.00p 174990
21/11/2016 295.00p 296.00p 289.25p 289.25p 41274
18/11/2016 289.25p 295.44p 289.25p 292.00p 41576
17/11/2016 295.75p 295.75p 290.68p 292.00p 21928
16/11/2016 294.00p 294.50p 291.19p 293.25p 38151
15/11/2016 293.75p 294.00p 289.55p 291.00p 51053
14/11/2016 293.75p 293.75p 289.50p 291.50p 20116
11/11/2016 291.97p 293.00p 290.60p 291.00p 42849
10/11/2016 290.00p 293.00p 287.04p 290.00p 41223
09/11/2016 283.00p 287.50p 282.50p 287.50p 42265
08/11/2016 292.00p 296.00p 291.22p 292.00p 36365
07/11/2016 297.00p 297.00p 291.50p 293.50p 41044
04/11/2016 293.00p 295.50p 290.25p 294.25p 47639
03/11/2016 293.00p 296.50p 293.00p 293.00p 42818
02/11/2016 295.50p 295.50p 293.02p 295.50p 67981
01/11/2016 297.00p 297.00p 294.00p 295.50p 43380
31/10/2016 295.00p 298.32p 293.00p 295.00p 73752
28/10/2016 292.00p 295.00p 291.95p 295.00p 32200
27/10/2016 292.00p 292.00p 289.51p 292.00p 22529
26/10/2016 290.00p 292.50p 287.51p 292.00p 72512
25/10/2016 284.25p 290.00p 284.00p 290.00p 30759
24/10/2016 288.00p 290.00p 284.00p 290.00p 60179
21/10/2016 283.50p 288.00p 283.50p 288.00p 12772
20/10/2016 283.50p 286.00p 283.50p 283.50p 3243
19/10/2016 283.75p 287.52p 283.75p 285.00p 46563
18/10/2016 283.00p 285.00p 283.00p 284.00p 21483
17/10/2016 282.50p 285.00p 282.00p 282.00p 55868
14/10/2016 280.00p 288.00p 280.00p 282.50p 46946
13/10/2016 283.00p 283.10p 279.00p 279.00p 27633
12/10/2016 284.00p 290.00p 284.00p 284.25p 36015
11/10/2016 282.50p 290.00p 282.50p 284.00p 48852
10/10/2016 275.00p 287.00p 275.00p 287.00p 65669
07/10/2016 276.00p 282.48p 276.00p 276.00p 69916
06/10/2016 274.00p 280.93p 274.00p 275.00p 45400
05/10/2016 282.00p 282.00p 274.00p 274.00p 37926
04/10/2016 274.00p 282.00p 270.25p 273.50p 67756
03/10/2016 273.50p 274.00p 268.25p 273.50p 67709
30/09/2016 268.00p 272.00p 268.00p 270.00p 49392
29/09/2016 268.25p 272.50p 268.18p 269.50p 51024
28/09/2016 270.00p 274.00p 267.93p 270.00p 31186
27/09/2016 280.00p 281.78p 269.00p 274.00p 71777
26/09/2016 285.00p 287.40p 280.00p 280.00p 51395
23/09/2016 287.00p 287.90p 284.50p 285.00p 64791
22/09/2016 290.00p 290.00p 286.90p 287.50p 39986
21/09/2016 291.25p 292.46p 288.50p 290.00p 94594
20/09/2016 293.50p 294.75p 291.26p 292.50p 27865
19/09/2016 295.00p 295.00p 290.25p 292.00p 111432
16/09/2016 287.00p 296.00p 285.59p 293.00p 98904
15/09/2016 285.00p 286.00p 281.57p 285.00p 106408
14/09/2016 283.75p 284.75p 278.94p 282.63p 115358
13/09/2016 280.00p 281.52p 276.69p 278.00p 143170
12/09/2016 280.00p 280.00p 276.00p 276.50p 57274
09/09/2016 274.00p 279.94p 270.60p 274.25p 57163
08/09/2016 270.00p 273.00p 269.00p 269.00p 74755
07/09/2016 266.00p 270.70p 264.90p 265.00p 49323
06/09/2016 271.00p 271.09p 266.00p 266.00p 78209
05/09/2016 268.00p 269.50p 264.00p 264.25p 60691
02/09/2016 265.00p 269.00p 260.25p 260.25p 90821
01/09/2016 258.50p 266.28p 258.50p 261.25p 106519
31/08/2016 261.25p 261.25p 260.00p 260.63p 53585
30/08/2016 259.00p 261.22p 259.00p 259.00p 54060
26/08/2016 256.50p 261.00p 256.00p 258.50p 100668
25/08/2016 261.00p 262.40p 257.00p 257.00p 53653
24/08/2016 254.00p 262.25p 254.00p 262.25p 47228
23/08/2016 255.25p 259.75p 255.00p 255.00p 30887
22/08/2016 257.00p 259.28p 254.00p 258.00p 51945
19/08/2016 253.50p 256.53p 253.50p 255.25p 66620
18/08/2016 254.00p 256.50p 253.75p 254.50p 56837
17/08/2016 255.50p 255.50p 252.83p 255.50p 38606
16/08/2016 255.50p 255.50p 251.50p 255.50p 42506
15/08/2016 255.50p 255.50p 250.95p 253.25p 98145
12/08/2016 253.13p 254.00p 250.50p 252.62p 54946
11/08/2016 253.15p 254.00p 250.31p 251.87p 33324
10/08/2016 255.50p 255.50p 249.45p 254.00p 56837
09/08/2016 255.00p 255.00p 249.00p 254.75p 23599
08/08/2016 254.75p 255.00p 251.85p 252.50p 50976
05/08/2016 254.00p 254.00p 250.95p 252.13p 49805
04/08/2016 254.00p 254.00p 249.00p 251.62p 68499
03/08/2016 254.00p 254.00p 250.19p 254.00p 60490
02/08/2016 247.75p 253.50p 247.50p 247.50p 36304
01/08/2016 253.00p 254.00p 249.25p 249.25p 99252
29/07/2016 248.00p 252.75p 246.68p 248.25p 80728
28/07/2016 247.00p 252.93p 247.00p 252.00p 58436
27/07/2016 248.00p 252.50p 248.00p 248.00p 79668
26/07/2016 252.00p 252.53p 248.00p 248.00p 99419
25/07/2016 252.00p 252.00p 246.00p 252.00p 98205
22/07/2016 249.50p 250.72p 247.03p 248.38p 156353
21/07/2016 248.00p 249.00p 246.50p 248.50p 119620
20/07/2016 248.95p 248.95p 244.50p 247.25p 66984
19/07/2016 247.00p 248.00p 242.50p 248.00p 101747
18/07/2016 244.25p 246.25p 239.75p 244.00p 124777
15/07/2016 244.50p 244.50p 239.25p 239.50p 63853
14/07/2016 244.50p 245.68p 239.00p 242.50p 100946
13/07/2016 244.00p 244.00p 237.75p 237.75p 118024
12/07/2016 244.00p 244.31p 240.09p 241.37p 170494
11/07/2016 243.75p 243.75p 239.15p 243.75p 267683
08/07/2016 237.25p 243.75p 237.00p 240.63p 146475
07/07/2016 236.32p 240.00p 236.32p 240.00p 60064
06/07/2016 236.00p 242.50p 236.00p 236.00p 43948
05/07/2016 237.75p 240.96p 236.05p 236.50p 86152
04/07/2016 239.00p 243.00p 237.50p 237.50p 62713
01/07/2016 239.25p 245.25p 237.57p 243.75p 98183
30/06/2016 240.25p 243.45p 239.64p 240.00p 41077
29/06/2016 246.00p 246.00p 243.24p 245.50p 47796
28/06/2016 246.00p 246.00p 240.50p 240.50p 21245
27/06/2016 246.00p 248.00p 241.41p 244.75p 66384
24/06/2016 235.00p 246.00p 230.87p 244.25p 101058
23/06/2016 246.75p 247.50p 241.00p 247.50p 27076
22/06/2016 241.00p 246.75p 241.00p 241.00p 59419
21/06/2016 246.25p 246.25p 241.83p 246.25p 63623
20/06/2016 246.50p 246.75p 242.52p 246.75p 55008
17/06/2016 239.00p 245.00p 239.00p 239.00p 41221
16/06/2016 247.00p 247.00p 240.00p 240.00p 73004
15/06/2016 251.00p 252.65p 247.25p 247.25p 138313
14/06/2016 253.00p 254.76p 250.00p 250.00p 94374
13/06/2016 256.00p 256.00p 253.00p 253.00p 260006
10/06/2016 256.75p 256.75p 253.94p 256.00p 92941
09/06/2016 255.75p 258.75p 253.00p 255.00p 54860
08/06/2016 252.50p 256.00p 252.50p 254.75p 26837
07/06/2016 255.00p 257.75p 252.81p 254.00p 66381
06/06/2016 255.00p 255.00p 252.50p 255.00p 34102
03/06/2016 252.50p 255.05p 252.50p 252.50p 32001
02/06/2016 252.50p 255.07p 252.50p 253.25p 58980
01/06/2016 255.00p 260.00p 253.00p 253.00p 96133
31/05/2016 255.00p 258.75p 255.00p 255.00p 42773
27/05/2016 255.90p 258.50p 255.70p 257.00p 25309
26/05/2016 256.69p 258.75p 255.90p 257.00p 65513
25/05/2016 256.00p 258.75p 255.90p 256.00p 52957
24/05/2016 256.00p 258.50p 256.00p 256.00p 25297
23/05/2016 257.00p 262.50p 256.00p 256.00p 26196
20/05/2016 257.00p 261.50p 257.00p 257.00p 33157
19/05/2016 262.50p 262.50p 259.78p 261.25p 35563
18/05/2016 263.00p 263.00p 259.50p 261.00p 86754
17/05/2016 259.00p 261.35p 259.00p 259.00p 45871
16/05/2016 263.00p 263.00p 260.30p 263.00p 37851
13/05/2016 259.00p 262.56p 259.00p 259.00p 14536
12/05/2016 259.00p 262.56p 259.00p 259.00p 23968
11/05/2016 259.00p 264.00p 259.00p 259.00p 69559
10/05/2016 260.00p 264.00p 258.95p 264.00p 82032
09/05/2016 253.00p 259.03p 253.00p 255.00p 62056
06/05/2016 252.00p 257.00p 252.00p 252.50p 88294
05/05/2016 249.00p 256.00p 249.00p 252.00p 107914
04/05/2016 256.00p 258.00p 253.00p 253.00p 48368
03/05/2016 250.00p 254.95p 250.00p 251.00p 39423
29/04/2016 255.00p 255.00p 250.00p 250.00p 42971
28/04/2016 251.75p 254.06p 251.49p 253.00p 37920
27/04/2016 245.00p 253.43p 245.00p 251.00p 57900
26/04/2016 245.25p 251.50p 245.00p 246.00p 52746
25/04/2016 250.50p 251.50p 245.00p 245.00p 71341
22/04/2016 251.50p 251.50p 245.06p 251.25p 106596
21/04/2016 251.50p 251.50p 245.50p 251.50p 32002
20/04/2016 251.00p 251.00p 246.14p 251.00p 25366
19/04/2016 250.00p 251.00p 245.14p 250.75p 65117
18/04/2016 250.00p 250.00p 244.53p 250.00p 31970
15/04/2016 245.00p 248.45p 242.00p 244.00p 38925
14/04/2016 241.00p 245.75p 241.00p 241.00p 46030
13/04/2016 241.56p 246.00p 241.56p 243.50p 75850
12/04/2016 243.00p 245.25p 241.37p 243.00p 18911
11/04/2016 245.00p 245.50p 242.00p 245.00p 34276
08/04/2016 239.00p 245.00p 239.00p 239.00p 46837
07/04/2016 238.50p 244.75p 238.50p 239.50p 35577
06/04/2016 238.00p 244.85p 238.00p 238.00p 75663
05/04/2016 240.00p 243.25p 239.00p 239.00p 28837
04/04/2016 240.25p 245.00p 239.00p 239.00p 73043
01/04/2016 238.00p 245.00p 238.00p 241.50p 32841
31/03/2016 242.00p 245.00p 239.00p 244.00p 62497
30/03/2016 240.75p 242.00p 235.00p 239.75p 87983
29/03/2016 240.00p 241.00p 237.72p 241.00p 42403
24/03/2016 235.00p 239.69p 234.25p 234.25p 47537
23/03/2016 235.00p 235.00p 233.04p 235.00p 56666
22/03/2016 235.00p 235.00p 232.67p 235.00p 39931
21/03/2016 235.00p 235.00p 231.63p 235.00p 26488
18/03/2016 234.50p 235.00p 230.25p 235.00p 34129
17/03/2016 233.00p 233.00p 229.30p 233.00p 34575

*Close Price adjusted for both dividends and splits