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
16/03/2016 233.00p 233.00p 228.00p 228.00p 120282
15/03/2016 232.75p 233.00p 230.25p 233.00p 33677
14/03/2016 231.50p 231.50p 227.25p 228.25p 78424
11/03/2016 231.50p 231.50p 229.47p 231.50p 39745
10/03/2016 230.50p 231.00p 226.50p 226.50p 112800
09/03/2016 227.00p 230.50p 227.00p 227.00p 45978
08/03/2016 230.50p 230.50p 225.50p 225.50p 74884
07/03/2016 230.50p 230.50p 225.96p 230.50p 32389
04/03/2016 230.50p 230.50p 224.96p 230.50p 58878
03/03/2016 228.50p 228.50p 225.13p 228.50p 45208
02/03/2016 224.00p 227.20p 224.00p 224.00p 35887
01/03/2016 230.50p 230.50p 224.00p 224.00p 58337
29/02/2016 229.00p 230.00p 224.50p 229.00p 40468
26/02/2016 224.00p 230.50p 224.00p 224.50p 43345
25/02/2016 224.25p 228.22p 224.00p 224.25p 15754
24/02/2016 224.00p 230.00p 224.00p 224.00p 14915
23/02/2016 226.55p 231.00p 225.87p 227.38p 63657
22/02/2016 226.25p 230.05p 226.00p 226.00p 39090
19/02/2016 230.00p 230.00p 226.00p 228.63p 28278
18/02/2016 226.00p 230.96p 226.00p 226.00p 23338
17/02/2016 230.00p 230.98p 228.46p 228.75p 81305
16/02/2016 229.75p 230.00p 224.75p 227.38p 40141
15/02/2016 230.00p 230.00p 224.50p 224.50p 77442
12/02/2016 230.00p 230.00p 224.25p 224.25p 75646
11/02/2016 225.50p 230.00p 224.50p 224.50p 58990
10/02/2016 225.25p 231.00p 225.25p 225.25p 24988
09/02/2016 227.00p 232.50p 226.00p 226.00p 40114
08/02/2016 227.00p 232.50p 227.00p 227.00p 24641
05/02/2016 227.50p 232.95p 227.00p 227.00p 29362
04/02/2016 227.50p 233.00p 227.50p 227.75p 46252
03/02/2016 232.00p 232.59p 227.50p 227.50p 26327
02/02/2016 230.00p 233.00p 227.00p 227.00p 20008
01/02/2016 227.00p 232.93p 227.00p 227.00p 28215
29/01/2016 226.50p 233.00p 226.50p 233.00p 28965
28/01/2016 226.00p 232.31p 226.00p 227.25p 36742
27/01/2016 226.00p 231.50p 226.00p 227.25p 37563
26/01/2016 226.00p 230.00p 226.00p 226.25p 39713
25/01/2016 226.50p 230.02p 226.50p 226.50p 29115
22/01/2016 232.00p 232.00p 226.35p 226.50p 36020
21/01/2016 227.25p 230.93p 226.50p 226.50p 52932
20/01/2016 233.00p 236.00p 227.00p 227.00p 59114
19/01/2016 234.25p 237.84p 233.50p 233.50p 24355
18/01/2016 239.00p 239.50p 233.50p 233.50p 43933
15/01/2016 239.75p 239.81p 236.00p 237.88p 36957
14/01/2016 238.00p 242.50p 236.00p 237.00p 35249
13/01/2016 242.50p 243.00p 238.90p 242.50p 18167
12/01/2016 242.50p 244.00p 240.00p 240.00p 32230
11/01/2016 239.00p 243.00p 239.00p 239.00p 61474
08/01/2016 243.50p 243.50p 239.50p 239.50p 14045
07/01/2016 243.25p 243.50p 239.91p 243.50p 39106
06/01/2016 241.00p 243.50p 240.67p 241.75p 60633
05/01/2016 243.00p 243.70p 240.25p 243.00p 71621
04/01/2016 243.00p 243.29p 240.00p 240.00p 116192
31/12/2015 240.00p 242.75p 239.75p 241.75p 54477
30/12/2015 242.00p 242.00p 241.37p 241.37p 38959
29/12/2015 239.00p 241.13p 239.00p 239.50p 69008
24/12/2015 239.00p 241.00p 239.00p 239.00p 22210
23/12/2015 240.75p 240.78p 239.00p 239.00p 65705
22/12/2015 241.00p 241.00p 238.33p 241.00p 33338
21/12/2015 239.00p 241.00p 238.00p 240.12p 38635
18/12/2015 241.00p 244.50p 235.25p 244.50p 94692
17/12/2015 240.00p 240.75p 235.00p 235.25p 62014
16/12/2015 238.00p 239.70p 234.50p 235.50p 43451
15/12/2015 236.00p 237.75p 235.60p 237.50p 39216
14/12/2015 233.14p 235.75p 233.14p 233.50p 30685
11/12/2015 235.50p 235.50p 231.00p 232.75p 59195
10/12/2015 235.50p 235.50p 228.50p 232.50p 75444
09/12/2015 233.00p 235.00p 232.50p 235.00p 74794
08/12/2015 233.00p 233.00p 229.98p 232.75p 21750
07/12/2015 232.00p 232.50p 230.55p 232.00p 74726
04/12/2015 232.00p 232.00p 228.44p 232.00p 41774
03/12/2015 232.00p 232.00p 228.50p 232.00p 22034
02/12/2015 231.00p 232.00p 230.50p 232.00p 67296
01/12/2015 230.00p 231.50p 227.87p 230.00p 46466
30/11/2015 230.50p 231.03p 228.00p 229.50p 46542
27/11/2015 231.50p 231.50p 226.00p 230.00p 63363
26/11/2015 230.00p 231.25p 228.50p 228.50p 22321
25/11/2015 224.00p 230.38p 224.00p 227.00p 68828
24/11/2015 221.00p 225.50p 221.00p 221.00p 65555
23/11/2015 221.00p 226.00p 221.00p 221.00p 12592
20/11/2015 221.00p 225.25p 221.00p 221.00p 24183
19/11/2015 221.00p 225.00p 221.00p 221.00p 15847
18/11/2015 221.00p 224.40p 221.00p 221.00p 30356
17/11/2015 221.00p 225.00p 221.00p 221.00p 27923
16/11/2015 224.75p 225.00p 222.00p 224.75p 29973
13/11/2015 221.00p 226.20p 221.00p 221.00p 34004
12/11/2015 221.00p 225.00p 221.00p 221.00p 79423
11/11/2015 221.00p 224.50p 221.00p 221.00p 29012
10/11/2015 225.00p 225.00p 222.42p 224.00p 52207
09/11/2015 224.00p 224.15p 222.00p 222.00p 62553
06/11/2015 225.00p 225.00p 223.00p 223.25p 45594
05/11/2015 222.75p 224.25p 222.00p 222.75p 33421
04/11/2015 222.50p 224.50p 222.25p 222.50p 46462
03/11/2015 222.25p 223.75p 222.25p 222.25p 17148
02/11/2015 222.00p 224.45p 222.00p 222.00p 13018
30/10/2015 223.00p 224.00p 222.00p 222.00p 24020
29/10/2015 223.00p 223.00p 222.00p 222.50p 31343
28/10/2015 223.50p 223.50p 222.00p 223.50p 18918
27/10/2015 222.00p 223.75p 222.00p 222.00p 37908
26/10/2015 223.75p 223.75p 222.00p 223.75p 19028
23/10/2015 222.75p 223.75p 222.08p 223.00p 43735
22/10/2015 223.00p 223.75p 222.40p 223.75p 14366
21/10/2015 223.25p 224.00p 220.44p 223.00p 19852
20/10/2015 223.00p 223.75p 222.22p 223.00p 21454
19/10/2015 224.00p 224.00p 220.76p 224.00p 9306
16/10/2015 224.00p 224.00p 220.76p 223.75p 27834
15/10/2015 224.00p 224.00p 220.44p 223.75p 24058
14/10/2015 223.75p 224.00p 220.44p 223.75p 17003
13/10/2015 224.00p 224.00p 221.50p 223.50p 39457
12/10/2015 223.50p 224.00p 221.03p 223.50p 62341
09/10/2015 224.00p 224.00p 220.50p 224.00p 40026
08/10/2015 222.00p 223.75p 220.00p 223.75p 34068
07/10/2015 228.00p 228.00p 225.00p 227.50p 47706
06/10/2015 227.00p 228.00p 227.00p 227.75p 53939
05/10/2015 228.00p 228.00p 226.00p 226.00p 17404
02/10/2015 228.00p 228.00p 225.00p 227.75p 27857
01/10/2015 228.00p 228.00p 225.82p 228.00p 8998
30/09/2015 227.00p 227.00p 225.17p 227.00p 11384
29/09/2015 225.00p 227.00p 223.00p 227.00p 55175
28/09/2015 228.00p 228.00p 224.50p 227.25p 44559
25/09/2015 224.75p 227.00p 224.75p 224.75p 36475
24/09/2015 225.25p 227.00p 223.66p 227.00p 8411
23/09/2015 228.50p 228.50p 223.30p 228.00p 34924
22/09/2015 228.50p 228.50p 225.00p 225.00p 51585
21/09/2015 228.00p 228.08p 224.18p 225.75p 38110
18/09/2015 228.75p 228.75p 224.00p 228.75p 47402
17/09/2015 228.50p 228.50p 224.25p 228.50p 7452
16/09/2015 227.60p 228.50p 224.73p 226.62p 21907
15/09/2015 228.00p 228.00p 225.00p 227.75p 28375
14/09/2015 227.50p 227.50p 224.40p 227.50p 21514
11/09/2015 227.60p 228.00p 224.77p 226.62p 25365
10/09/2015 224.00p 227.67p 224.00p 224.00p 11730
09/09/2015 227.00p 227.00p 224.55p 226.75p 33221
08/09/2015 224.75p 227.00p 223.15p 227.00p 18287
07/09/2015 223.75p 224.00p 223.00p 223.00p 13366
04/09/2015 225.00p 225.00p 221.76p 223.00p 522575
03/09/2015 225.00p 225.00p 221.25p 224.75p 27856
02/09/2015 222.00p 224.00p 220.48p 224.00p 20202
01/09/2015 219.00p 221.75p 217.99p 219.00p 20287
28/08/2015 216.00p 221.00p 216.00p 219.50p 27153
27/08/2015 217.00p 219.56p 216.04p 218.00p 43568
26/08/2015 214.00p 218.00p 214.00p 217.75p 49251
25/08/2015 216.00p 220.00p 214.50p 218.00p 31313
24/08/2015 220.00p 220.00p 214.75p 214.75p 77022
21/08/2015 225.00p 225.00p 221.50p 223.50p 8724
20/08/2015 222.50p 223.50p 221.66p 222.75p 23143
19/08/2015 225.75p 226.00p 221.99p 223.75p 23386
18/08/2015 224.00p 225.75p 223.87p 224.13p 9994
17/08/2015 222.50p 224.29p 222.50p 224.25p 24223
14/08/2015 225.00p 225.00p 222.20p 223.00p 23897
13/08/2015 221.50p 223.92p 221.50p 223.25p 23788
12/08/2015 224.75p 224.75p 223.74p 224.75p 16811
11/08/2015 221.50p 224.30p 221.50p 222.00p 33391
10/08/2015 221.00p 224.46p 221.00p 221.75p 24764
07/08/2015 224.00p 224.00p 220.00p 221.00p 47250
06/08/2015 219.00p 222.50p 219.00p 219.00p 19270
05/08/2015 220.00p 223.50p 219.50p 220.00p 32179
04/08/2015 220.25p 223.00p 220.00p 220.00p 24792
03/08/2015 218.00p 220.80p 218.00p 218.00p 51182
31/07/2015 218.00p 221.00p 218.00p 218.00p 18350
30/07/2015 218.00p 220.03p 218.00p 218.00p 32936
29/07/2015 220.75p 221.00p 218.00p 218.00p 11353
28/07/2015 219.00p 223.50p 218.00p 218.00p 48382
27/07/2015 218.50p 222.25p 218.50p 218.50p 10625
24/07/2015 219.00p 222.60p 219.00p 219.00p 10918
23/07/2015 221.50p 222.75p 218.30p 221.75p 44639
22/07/2015 218.50p 221.00p 218.04p 218.75p 56350
21/07/2015 217.50p 220.20p 217.00p 217.50p 7258
20/07/2015 217.00p 222.50p 217.00p 217.00p 19115
17/07/2015 219.75p 221.75p 216.50p 216.50p 35124
16/07/2015 216.00p 220.74p 214.00p 216.00p 1737782
15/07/2015 216.00p 219.46p 216.00p 216.25p 22542
14/07/2015 216.00p 221.00p 216.00p 216.00p 6206
13/07/2015 216.00p 221.00p 216.00p 216.00p 34506
10/07/2015 215.75p 221.00p 215.75p 216.00p 25298
09/07/2015 215.75p 220.00p 215.75p 215.75p 8347
08/07/2015 215.75p 219.00p 215.75p 215.75p 19921
07/07/2015 215.75p 219.32p 215.75p 215.75p 41941
06/07/2015 215.75p 220.04p 215.75p 218.37p 16435
03/07/2015 216.00p 220.08p 215.75p 218.62p 41481
02/07/2015 221.75p 221.75p 217.50p 217.50p 58102
01/07/2015 221.75p 222.00p 218.22p 222.00p 26851
30/06/2015 216.00p 221.50p 216.00p 216.00p 23992
29/06/2015 216.00p 219.66p 216.00p 218.62p 20628
26/06/2015 223.00p 223.00p 219.32p 223.00p 8847
25/06/2015 224.00p 224.00p 219.79p 224.00p 15961
24/06/2015 222.65p 223.75p 219.74p 221.00p 13654
23/06/2015 221.25p 222.75p 219.00p 221.00p 14547
22/06/2015 224.00p 224.00p 218.50p 224.00p 14067
19/06/2015 223.75p 223.75p 219.30p 223.75p 22803
18/06/2015 224.00p 224.00p 219.00p 224.00p 23613
17/06/2015 224.00p 224.00p 218.00p 224.00p 17389
16/06/2015 222.46p 222.46p 218.47p 220.25p 18549
15/06/2015 221.25p 224.50p 219.00p 219.00p 38259
12/06/2015 223.50p 225.00p 221.25p 223.00p 50498
11/06/2015 223.00p 225.00p 222.00p 225.00p 77496
10/06/2015 224.50p 224.51p 221.00p 221.00p 26877
09/06/2015 224.50p 224.75p 222.26p 224.50p 33524
08/06/2015 221.25p 223.33p 221.00p 221.00p 37437
05/06/2015 224.00p 224.50p 221.00p 222.50p 23594

*Close Price adjusted for both dividends and splits