BMO UK High Income Trust (BHI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. BMO UK High Income Trust

Date Open High Low Close* Volume
09/03/2020 83.00p 87.15p 83.00p 85.00p 24601
06/03/2020 90.50p 91.00p 89.00p 89.50p 6697
05/03/2020 92.00p 93.00p 90.32p 91.50p 25554
04/03/2020 91.00p 91.50p 91.00p 91.50p 543
03/03/2020 91.00p 92.00p 91.00p 91.00p 5944
02/03/2020 90.00p 90.80p 88.48p 88.50p 10815
28/02/2020 87.50p 88.80p 86.00p 88.00p 30651
27/02/2020 95.50p 95.50p 93.00p 93.50p 6469
26/02/2020 96.00p 97.70p 95.22p 96.50p 8103
25/02/2020 97.00p 98.00p 96.00p 97.00p 13545
24/02/2020 98.00p 98.24p 96.24p 96.50p 10076
21/02/2020 99.00p 99.90p 99.00p 99.00p 6002
20/02/2020 101.50p 101.62p 99.25p 100.00p 9638
19/02/2020 100.00p 101.50p 100.00p 101.50p 11027
18/02/2020 100.00p 100.24p 99.22p 100.00p 3171
17/02/2020 100.00p 100.24p 100.00p 100.00p 6357
14/02/2020 99.00p 99.00p 98.00p 99.00p 7355
13/02/2020 100.00p 100.24p 99.00p 99.00p 11148
12/02/2020 100.00p 100.24p 99.00p 100.00p 16561
11/02/2020 100.00p 100.24p 100.00p 100.00p 5710
10/02/2020 100.00p 100.50p 100.00p 100.00p 6715
07/02/2020 100.00p 100.24p 100.00p 100.00p 1508
06/02/2020 100.00p 100.75p 100.00p 100.00p 4254
05/02/2020 100.00p 100.00p 100.00p 100.00p 0
04/02/2020 100.00p 100.00p 100.00p 100.00p 6239
03/02/2020 100.00p 100.50p 99.50p 100.00p 7974
31/01/2020 100.00p 100.26p 99.00p 100.00p 576
30/01/2020 100.00p 101.00p 99.00p 100.00p 8020
29/01/2020 100.00p 100.75p 100.00p 100.00p 5380
28/01/2020 102.00p 102.28p 100.00p 100.00p 20191
27/01/2020 102.00p 103.00p 100.50p 102.00p 42498
24/01/2020 102.00p 102.00p 101.00p 102.00p 3656
23/01/2020 102.00p 102.00p 101.00p 102.00p 10896
22/01/2020 102.00p 102.50p 102.00p 102.00p 9569
21/01/2020 102.00p 103.00p 102.00p 102.00p 3693
20/01/2020 102.00p 102.40p 101.00p 102.00p 2429
17/01/2020 102.00p 102.40p 102.00p 102.00p 5520
16/01/2020 102.00p 102.40p 102.00p 102.00p 3884
15/01/2020 102.00p 102.00p 101.00p 102.00p 4897
14/01/2020 101.50p 101.74p 101.00p 101.50p 25164
13/01/2020 100.00p 102.00p 100.00p 102.00p 4375
10/01/2020 100.00p 100.60p 99.22p 100.00p 7094
09/01/2020 100.00p 100.50p 100.00p 100.00p 80
08/01/2020 100.00p 101.00p 99.04p 100.00p 7458
07/01/2020 100.00p 100.75p 100.00p 100.00p 8033
06/01/2020 101.00p 101.00p 99.00p 100.00p 17365
03/01/2020 101.00p 101.80p 101.00p 101.00p 11383
02/01/2020 101.50p 101.90p 100.20p 101.00p 19452
01/01/2020 101.50p 102.60p 101.50p 102.00p 2379
31/12/2019 101.50p 102.60p 101.50p 102.00p 2379
30/12/2019 101.50p 101.80p 101.00p 101.50p 11433
27/12/2019 101.50p 101.80p 101.10p 101.50p 10778
26/12/2019 102.00p 102.80p 101.50p 101.50p 32720
25/12/2019 102.00p 102.80p 101.50p 101.50p 32720
24/12/2019 102.00p 102.80p 101.50p 101.50p 32720
23/12/2019 101.00p 102.60p 100.20p 102.00p 16118
20/12/2019 101.00p 101.60p 100.00p 101.00p 15706
19/12/2019 100.00p 101.00p 99.10p 100.00p 19290
18/12/2019 99.00p 100.60p 99.00p 100.00p 10150
17/12/2019 98.00p 98.50p 98.00p 98.50p 6000
16/12/2019 97.50p 98.00p 97.50p 98.00p 52976
13/12/2019 97.00p 98.00p 97.00p 97.50p 21712
12/12/2019 97.00p 97.00p 96.00p 97.00p 7158
11/12/2019 97.00p 97.00p 96.00p 97.00p 9925
10/12/2019 97.00p 98.00p 97.00p 97.00p 2533
09/12/2019 97.00p 97.00p 97.00p 97.00p 777
06/12/2019 97.00p 97.00p 96.81p 97.00p 3075
05/12/2019 97.00p 97.00p 96.50p 97.00p 12188
04/12/2019 97.00p 97.00p 96.81p 97.00p 2398
03/12/2019 98.00p 98.00p 97.00p 97.00p 3328
02/12/2019 98.00p 98.00p 97.81p 98.00p 1040
29/11/2019 98.00p 98.00p 97.81p 98.00p 17482
28/11/2019 97.00p 98.00p 96.82p 98.00p 8909
27/11/2019 97.00p 97.50p 96.00p 97.00p 16718
26/11/2019 97.00p 97.50p 96.00p 97.00p 105846
25/11/2019 97.00p 97.00p 97.00p 97.00p 2051
22/11/2019 97.00p 98.00p 96.02p 97.00p 2020
21/11/2019 97.00p 98.00p 96.00p 97.00p 8157
20/11/2019 97.00p 98.00p 96.00p 97.00p 2235
19/11/2019 97.00p 97.00p 96.02p 97.00p 6
18/11/2019 97.00p 97.00p 96.00p 97.00p 6552
15/11/2019 97.00p 97.00p 96.00p 97.00p 16669
14/11/2019 97.00p 98.00p 97.00p 97.00p 2323
13/11/2019 97.00p 98.00p 97.00p 97.00p 6687
12/11/2019 97.00p 98.50p 96.90p 97.00p 8933
11/11/2019 97.00p 99.00p 97.00p 97.00p 482
08/11/2019 98.00p 98.00p 95.00p 97.00p 2106
07/11/2019 98.00p 100.00p 97.96p 98.00p 6348
06/11/2019 98.00p 98.68p 96.00p 98.00p 3531
05/11/2019 97.50p 99.00p 97.50p 98.00p 7911
04/11/2019 97.00p 97.76p 97.00p 97.50p 499
01/11/2019 97.00p 97.80p 95.00p 97.00p 4304
31/10/2019 97.00p 99.00p 95.00p 97.00p 18059
30/10/2019 96.50p 99.00p 95.00p 97.00p 12075
29/10/2019 95.50p 98.00p 93.00p 96.00p 48900
28/10/2019 94.25p 96.40p 92.50p 95.50p 4850
25/10/2019 94.25p 94.25p 94.25p 94.25p 12266
24/10/2019 94.25p 96.00p 94.25p 94.25p 7212
23/10/2019 94.25p 95.62p 94.25p 94.25p 988
22/10/2019 92.00p 95.45p 92.00p 94.25p 259
21/10/2019 92.00p 92.00p 90.20p 92.00p 2703
18/10/2019 91.00p 92.00p 91.00p 92.00p 13954
17/10/2019 91.00p 91.30p 91.00p 91.00p 7673
16/10/2019 91.00p 91.40p 91.00p 91.00p 6988
15/10/2019 91.00p 91.00p 89.00p 91.00p 15400
14/10/2019 91.00p 91.60p 91.00p 91.00p 22312
11/10/2019 90.50p 92.40p 90.50p 90.50p 2400
10/10/2019 90.50p 91.00p 88.00p 90.50p 2007
09/10/2019 90.50p 91.00p 90.50p 90.50p 5085
08/10/2019 92.00p 92.00p 91.40p 91.50p 4000
07/10/2019 92.00p 92.60p 89.00p 92.00p 9236
04/10/2019 92.00p 92.60p 92.00p 92.00p 527
03/10/2019 92.50p 92.60p 90.00p 92.00p 10110
02/10/2019 95.00p 96.00p 93.00p 94.00p 8218
01/10/2019 94.00p 95.36p 93.00p 95.00p 10469
30/09/2019 94.00p 94.36p 92.00p 94.00p 6594
27/09/2019 94.00p 96.00p 92.00p 94.00p 12672
26/09/2019 94.00p 95.50p 94.00p 94.00p 27412
25/09/2019 94.00p 96.00p 92.50p 94.00p 18998
24/09/2019 94.00p 95.50p 92.04p 94.00p 9623
23/09/2019 92.00p 94.50p 90.04p 94.00p 20432
20/09/2019 93.50p 94.00p 91.76p 92.00p 12384
19/09/2019 93.25p 93.50p 92.00p 93.50p 12699
18/09/2019 92.50p 95.00p 91.50p 93.25p 13050
17/09/2019 93.50p 93.50p 90.50p 92.50p 17273
16/09/2019 93.50p 95.00p 91.50p 93.50p 12604
13/09/2019 93.50p 95.50p 91.50p 93.50p 13622
12/09/2019 93.00p 95.00p 93.00p 93.50p 1036
11/09/2019 93.00p 94.50p 93.00p 93.00p 5557
10/09/2019 93.00p 93.00p 93.00p 93.00p 0
09/09/2019 93.00p 93.00p 93.00p 93.00p 140
06/09/2019 93.00p 93.00p 91.00p 93.00p 6886
05/09/2019 93.00p 93.00p 92.96p 93.00p 8067
04/09/2019 93.00p 94.00p 93.00p 93.00p 21128
03/09/2019 93.00p 93.00p 92.00p 93.00p 23417
02/09/2019 92.00p 93.00p 90.00p 93.00p 19931
30/08/2019 92.00p 92.00p 90.00p 92.00p 9450
29/08/2019 92.00p 92.00p 90.00p 92.00p 1500
28/08/2019 91.50p 92.00p 90.00p 92.00p 8751
27/08/2019 91.00p 91.50p 89.00p 91.50p 677
23/08/2019 90.75p 90.75p 90.50p 90.50p 67526
22/08/2019 92.00p 92.00p 90.00p 90.75p 2111
21/08/2019 92.00p 94.00p 92.00p 92.00p 1056
20/08/2019 92.00p 93.00p 90.00p 92.00p 19434
19/08/2019 91.75p 93.00p 90.00p 91.75p 4784
16/08/2019 91.75p 92.00p 91.75p 91.75p 3944
15/08/2019 92.50p 93.00p 91.75p 91.75p 2774
14/08/2019 93.50p 93.50p 92.32p 92.50p 1560
13/08/2019 93.00p 93.50p 91.04p 93.50p 7631
12/08/2019 94.50p 94.74p 93.00p 93.00p 7597
09/08/2019 94.75p 94.95p 94.75p 94.75p 912
08/08/2019 94.75p 95.00p 94.75p 94.75p 1891
07/08/2019 94.75p 96.00p 94.75p 94.75p 22431
06/08/2019 95.00p 95.50p 94.75p 94.75p 32058
05/08/2019 97.00p 97.46p 94.00p 95.00p 43112
02/08/2019 98.00p 98.00p 96.00p 97.00p 16712
01/08/2019 98.00p 98.23p 97.00p 98.00p 12006
31/07/2019 98.00p 98.23p 98.00p 98.00p 5090
30/07/2019 98.00p 98.24p 97.00p 98.00p 11960
29/07/2019 96.50p 98.00p 95.00p 97.50p 41179
26/07/2019 96.50p 96.86p 95.00p 96.50p 6900
25/07/2019 96.50p 96.50p 96.50p 96.50p 0
24/07/2019 95.50p 97.50p 95.00p 96.50p 5510
23/07/2019 95.50p 95.75p 95.50p 95.50p 3039
22/07/2019 95.50p 95.50p 95.00p 95.50p 27814
19/07/2019 95.50p 95.62p 95.00p 95.50p 14767
18/07/2019 95.50p 95.50p 95.00p 95.50p 16887
17/07/2019 95.50p 95.70p 95.50p 95.50p 26123
16/07/2019 95.00p 95.55p 95.00p 95.50p 55836
15/07/2019 95.00p 95.00p 95.00p 95.00p 0
12/07/2019 95.00p 95.42p 94.00p 95.00p 37982
11/07/2019 95.00p 95.00p 94.00p 95.00p 9650
10/07/2019 95.00p 95.51p 94.10p 95.00p 53175
09/07/2019 94.50p 95.50p 94.00p 95.00p 21488
08/07/2019 94.00p 95.04p 94.00p 94.50p 1871
05/07/2019 93.00p 94.25p 91.00p 93.00p 1625
04/07/2019 93.00p 94.83p 90.00p 93.00p 9894
03/07/2019 94.00p 95.83p 94.00p 94.00p 11403
02/07/2019 94.00p 95.86p 91.00p 94.00p 4350
01/07/2019 94.50p 97.00p 91.00p 94.00p 14710
28/06/2019 94.50p 96.25p 94.50p 94.50p 3288
27/06/2019 94.50p 94.50p 92.00p 94.50p 3806
26/06/2019 96.00p 97.00p 94.50p 94.50p 2402
25/06/2019 94.50p 96.00p 94.50p 96.00p 0
24/06/2019 94.50p 94.88p 94.50p 94.50p 4145
21/06/2019 94.50p 94.89p 94.00p 94.50p 8363
20/06/2019 94.50p 94.50p 94.50p 94.50p 16406
19/06/2019 94.50p 94.71p 94.50p 94.50p 758
18/06/2019 95.00p 96.50p 94.50p 94.50p 22141
17/06/2019 95.00p 95.86p 93.00p 95.00p 19899
14/06/2019 95.50p 96.00p 93.00p 95.00p 9476
13/06/2019 95.50p 96.50p 95.50p 95.50p 4312
12/06/2019 95.50p 96.14p 94.00p 95.50p 47900
11/06/2019 95.00p 96.00p 93.00p 95.50p 22857
10/06/2019 93.00p 95.86p 91.00p 95.00p 10622
07/06/2019 93.00p 93.96p 93.00p 93.00p 3024
06/06/2019 94.00p 94.00p 92.00p 93.00p 2726
05/06/2019 94.00p 96.00p 92.00p 94.00p 12778
04/06/2019 94.00p 95.50p 92.04p 94.00p 14400
03/06/2019 95.00p 95.00p 93.00p 94.00p 9398

*Close Price adjusted for both dividends and splits