Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
- Neutral Anglo American (AAL) by JP Morgan
- Underweight Antofagasta (ANTO) by JP Morgan
- Overweight Fresnillo (FRES) by JP Morgan
- Overweight Hochschild Mining (HOC) by JP Morgan
- Outperform Breedon Group (BREE) by RBC Capital
- Buy LBG Media (LBG) by Shore Capital
- Buy DFS Furniture (DFS) by Jefferies
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Helios Underwriting (HUW) by Deutsche Bank
- Buy Jet2 (JET2) by Deutsche Bank
- Hold Sage Group (SGE) by Deutsche Bank
BMO UK High Income Trust B Shares (BHIB) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 29/01/2013 | 87.50p | 88.00p | 87.00p | 87.50p | 0 |
| 28/01/2013 | 87.00p | 88.00p | 87.00p | 87.50p | 29650 |
| 25/01/2013 | 87.00p | 87.00p | 86.00p | 87.00p | 725 |
| 24/01/2013 | 87.00p | 88.00p | 87.00p | 87.00p | 0 |
| 23/01/2013 | 87.00p | 88.00p | 87.00p | 87.00p | 113 |
| 22/01/2013 | 87.00p | 87.75p | 86.50p | 87.00p | 0 |
| 21/01/2013 | 86.50p | 87.75p | 86.50p | 87.00p | 6117 |
| 18/01/2013 | 86.50p | 86.50p | 85.00p | 86.50p | 2936 |
| 17/01/2013 | 86.50p | 88.00p | 85.00p | 86.50p | 36284 |
| 16/01/2013 | 86.50p | 87.50p | 86.50p | 86.50p | 907 |
| 15/01/2013 | 85.25p | 86.50p | 85.00p | 86.50p | 20576 |
| 14/01/2013 | 85.25p | 85.25p | 83.50p | 85.25p | 0 |
| 11/01/2013 | 85.25p | 85.25p | 84.75p | 85.25p | 41240 |
| 10/01/2013 | 85.00p | 86.00p | 85.00p | 85.25p | 231 |
| 09/01/2013 | 85.00p | 86.00p | 85.00p | 85.00p | 37416 |
| 08/01/2013 | 85.00p | 85.00p | 84.00p | 85.00p | 0 |
| 07/01/2013 | 85.00p | 85.00p | 84.00p | 85.00p | 15505 |
| 04/01/2013 | 85.00p | 85.89p | 85.00p | 85.00p | 1164 |
| 03/01/2013 | 85.00p | 85.00p | 84.00p | 85.00p | 1742 |
| 02/01/2013 | 85.00p | 86.00p | 85.00p | 85.00p | 11559 |
| 31/12/2012 | 85.50p | 86.50p | 85.50p | 85.50p | 1380 |
| 28/12/2012 | 85.50p | 85.50p | 85.00p | 85.50p | 1748 |
| 27/12/2012 | 85.50p | 86.89p | 85.50p | 85.50p | 1703 |
| 24/12/2012 | 85.00p | 85.89p | 85.00p | 85.50p | 115 |
| 21/12/2012 | 84.00p | 86.00p | 83.00p | 85.00p | 25690 |
| 20/12/2012 | 84.00p | 84.00p | 82.50p | 84.00p | 0 |
| 19/12/2012 | 84.00p | 84.00p | 82.50p | 84.00p | 0 |
| 18/12/2012 | 83.00p | 84.00p | 82.50p | 84.00p | 20413 |
| 17/12/2012 | 83.00p | 83.00p | 82.25p | 83.00p | 2925 |
| 14/12/2012 | 83.00p | 84.00p | 82.00p | 83.00p | 6663 |
| 13/12/2012 | 82.50p | 83.25p | 81.25p | 83.00p | 0 |
| 12/12/2012 | 82.50p | 83.25p | 82.50p | 82.50p | 1193 |
| 11/12/2012 | 81.00p | 83.00p | 81.00p | 82.50p | 73468 |
| 10/12/2012 | 81.00p | 82.00p | 81.00p | 81.00p | 17677 |
| 07/12/2012 | 81.00p | 81.00p | 80.00p | 81.00p | 8511 |
| 06/12/2012 | 81.00p | 81.00p | 81.00p | 81.00p | 1225 |
| 05/12/2012 | 81.00p | 81.00p | 80.00p | 81.00p | 2458 |
| 04/12/2012 | 81.00p | 81.00p | 80.00p | 81.00p | 13112 |
| 03/12/2012 | 81.00p | 81.00p | 80.50p | 81.00p | 0 |
| 30/11/2012 | 81.00p | 81.00p | 80.50p | 81.00p | 12500 |
| 29/11/2012 | 81.00p | 81.00p | 80.25p | 81.00p | 50000 |
| 28/11/2012 | 81.00p | 82.00p | 81.00p | 81.00p | 605 |
| 27/11/2012 | 81.00p | 81.00p | 80.89p | 81.00p | 0 |
| 26/11/2012 | 81.00p | 81.00p | 80.89p | 81.00p | 12289 |
| 23/11/2012 | 81.00p | 81.50p | 80.00p | 81.00p | 6316 |
| 22/11/2012 | 81.00p | 81.00p | 80.00p | 81.00p | 5000 |
| 21/11/2012 | 81.00p | 81.75p | 81.00p | 81.00p | 2455 |
| 20/11/2012 | 81.00p | 81.00p | 81.00p | 81.00p | 766 |
| 19/11/2012 | 81.00p | 82.00p | 81.00p | 81.00p | 1211 |
| 16/11/2012 | 81.00p | 81.00p | 79.00p | 81.00p | 11539 |
| 15/11/2012 | 81.00p | 81.75p | 80.00p | 81.00p | 0 |
| 14/11/2012 | 81.00p | 81.75p | 80.00p | 81.00p | 2002 |
| 13/11/2012 | 81.00p | 81.75p | 81.00p | 81.00p | 0 |
| 12/11/2012 | 81.00p | 81.75p | 81.00p | 81.00p | 6073 |
| 09/11/2012 | 81.00p | 81.00p | 80.00p | 81.00p | 28846 |
| 08/11/2012 | 81.00p | 82.00p | 81.00p | 81.00p | 20154 |
| 07/11/2012 | 80.50p | 81.00p | 80.00p | 81.00p | 7796 |
| 06/11/2012 | 80.50p | 81.00p | 80.50p | 80.50p | 0 |
| 05/11/2012 | 80.50p | 81.00p | 80.50p | 80.50p | 28924 |
| 02/11/2012 | 80.50p | 80.75p | 80.50p | 80.50p | 6165 |
| 01/11/2012 | 80.50p | 80.50p | 80.00p | 80.50p | 37050 |
| 31/10/2012 | 80.50p | 80.50p | 80.00p | 80.50p | 10000 |
| 30/10/2012 | 80.50p | 80.75p | 80.49p | 80.50p | 0 |
| 29/10/2012 | 80.50p | 80.75p | 80.49p | 80.50p | 6229 |
| 26/10/2012 | 80.50p | 80.50p | 80.00p | 80.50p | 33015 |
| 25/10/2012 | 80.75p | 81.00p | 80.49p | 80.50p | 3695 |
| 24/10/2012 | 81.75p | 81.75p | 80.75p | 80.75p | 1080 |
| 23/10/2012 | 82.25p | 82.49p | 82.25p | 82.25p | 24120 |
| 22/10/2012 | 82.25p | 82.25p | 81.89p | 82.25p | 0 |
| 19/10/2012 | 82.25p | 82.25p | 81.89p | 82.25p | 13948 |
| 18/10/2012 | 81.50p | 82.25p | 80.25p | 82.25p | 0 |
| 17/10/2012 | 81.50p | 81.50p | 80.50p | 81.50p | 47005 |
| 16/10/2012 | 81.50p | 81.99p | 81.00p | 81.50p | 0 |
| 15/10/2012 | 81.50p | 81.99p | 81.00p | 81.50p | 35592 |
| 12/10/2012 | 81.50p | 82.00p | 81.50p | 81.50p | 0 |
| 11/10/2012 | 81.50p | 82.00p | 81.50p | 81.50p | 1817 |
| 10/10/2012 | 81.50p | 82.00p | 81.50p | 81.50p | 7211 |
| 09/10/2012 | 81.50p | 82.00p | 80.50p | 81.50p | 6168 |
| 08/10/2012 | 81.50p | 82.00p | 81.50p | 81.50p | 18375 |
| 05/10/2012 | 81.50p | 81.50p | 81.50p | 81.50p | 10000 |
| 04/10/2012 | 82.00p | 83.50p | 80.50p | 81.50p | 0 |
| 03/10/2012 | 82.00p | 83.50p | 80.50p | 82.00p | 0 |
| 02/10/2012 | 82.50p | 83.50p | 80.50p | 82.50p | 110133 |
| 01/10/2012 | 82.50p | 83.50p | 81.00p | 82.50p | 0 |
| 28/09/2012 | 82.50p | 83.50p | 81.00p | 82.50p | 10629 |
| 27/09/2012 | 82.50p | 83.50p | 82.50p | 82.50p | 536 |
| 26/09/2012 | 82.50p | 83.89p | 82.50p | 82.50p | 232 |
| 25/09/2012 | 82.50p | 83.50p | 82.50p | 82.50p | 0 |
| 24/09/2012 | 82.50p | 83.50p | 82.50p | 82.50p | 356 |
| 21/09/2012 | 82.50p | 83.00p | 82.50p | 82.50p | 6580 |
| 20/09/2012 | 82.50p | 83.00p | 82.50p | 82.50p | 1217 |
| 19/09/2012 | 82.50p | 83.79p | 82.50p | 82.50p | 0 |
| 18/09/2012 | 82.50p | 83.79p | 82.50p | 82.50p | 5000 |
| 17/09/2012 | 82.00p | 82.50p | 82.00p | 82.50p | 10000 |
| 14/09/2012 | 81.50p | 82.00p | 81.00p | 82.00p | 549 |
| 13/09/2012 | 81.50p | 82.00p | 81.50p | 81.50p | 0 |
| 12/09/2012 | 81.50p | 82.00p | 81.50p | 81.50p | 19527 |
| 11/09/2012 | 81.50p | 81.50p | 80.00p | 81.50p | 8000 |
| 10/09/2012 | 80.00p | 81.50p | 78.00p | 81.50p | 72943 |
| 07/09/2012 | 79.00p | 80.00p | 78.00p | 80.00p | 16250 |
| 06/09/2012 | 79.00p | 79.00p | 78.00p | 79.00p | 13182 |
| 05/09/2012 | 80.00p | 80.00p | 78.00p | 79.00p | 10374 |
| 04/09/2012 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 03/09/2012 | 80.00p | 81.45p | 80.00p | 80.00p | 480 |
| 31/08/2012 | 80.00p | 81.50p | 78.00p | 80.00p | 51389 |
| 30/08/2012 | 81.00p | 81.00p | 79.00p | 81.00p | 0 |
| 29/08/2012 | 81.00p | 81.00p | 79.00p | 81.00p | 0 |
| 28/08/2012 | 81.00p | 81.00p | 79.00p | 81.00p | 0 |
| 24/08/2012 | 81.00p | 81.00p | 79.00p | 81.00p | 67410 |
| 23/08/2012 | 81.00p | 81.50p | 79.00p | 81.00p | 11132 |
| 22/08/2012 | 81.00p | 81.00p | 79.00p | 81.00p | 8600 |
| 21/08/2012 | 81.00p | 81.00p | 79.21p | 81.00p | 0 |
| 20/08/2012 | 81.00p | 81.00p | 79.21p | 81.00p | 1401 |
| 17/08/2012 | 81.00p | 82.00p | 79.00p | 81.00p | 25311 |
| 16/08/2012 | 81.00p | 82.00p | 79.21p | 81.00p | 76507 |
| 15/08/2012 | 81.00p | 82.00p | 79.00p | 81.00p | 25750 |
| 14/08/2012 | 81.00p | 81.00p | 79.21p | 81.00p | 2 |
| 13/08/2012 | 82.00p | 82.00p | 79.00p | 81.00p | 5001 |
| 10/08/2012 | 82.00p | 82.00p | 80.00p | 82.00p | 11116 |
| 09/08/2012 | 82.00p | 83.00p | 82.00p | 82.00p | 110 |
| 08/08/2012 | 82.00p | 82.00p | 79.00p | 82.00p | 14108 |
| 07/08/2012 | 82.00p | 83.00p | 82.00p | 82.00p | 1794 |
| 06/08/2012 | 81.50p | 83.00p | 81.50p | 82.00p | 32153 |
| 03/08/2012 | 81.50p | 83.79p | 81.50p | 81.50p | 22488 |
| 02/08/2012 | 81.50p | 83.00p | 81.50p | 81.50p | 2437 |
| 01/08/2012 | 82.50p | 82.50p | 77.00p | 81.50p | 60000 |
| 31/07/2012 | 81.50p | 82.50p | 80.00p | 82.50p | 9881 |
| 30/07/2012 | 81.50p | 82.89p | 81.50p | 81.50p | 4613 |
| 27/07/2012 | 81.50p | 83.00p | 81.50p | 81.50p | 11988 |
| 26/07/2012 | 81.50p | 81.50p | 79.00p | 81.50p | 0 |
| 25/07/2012 | 81.50p | 81.50p | 79.00p | 81.50p | 0 |
| 24/07/2012 | 81.50p | 81.50p | 79.00p | 81.50p | 8000 |
| 23/07/2012 | 81.50p | 82.89p | 81.50p | 81.50p | 0 |
| 20/07/2012 | 81.50p | 82.89p | 81.50p | 81.50p | 480 |
| 19/07/2012 | 81.50p | 82.89p | 79.00p | 81.50p | 5662 |
| 18/07/2012 | 81.50p | 81.50p | 79.00p | 81.50p | 15654 |
| 17/07/2012 | 81.50p | 83.00p | 81.50p | 81.50p | 0 |
| 16/07/2012 | 81.50p | 83.00p | 81.50p | 81.50p | 2991 |
| 13/07/2012 | 81.50p | 83.50p | 81.50p | 81.50p | 35916 |
| 12/07/2012 | 81.50p | 83.79p | 81.50p | 81.50p | 0 |
| 11/07/2012 | 81.50p | 83.79p | 81.50p | 81.50p | 2784 |
| 10/07/2012 | 81.50p | 83.00p | 79.21p | 81.50p | 0 |
| 09/07/2012 | 81.50p | 83.00p | 79.21p | 81.50p | 27947 |
| 06/07/2012 | 81.50p | 81.50p | 79.50p | 81.50p | 3011 |
| 05/07/2012 | 81.50p | 83.79p | 81.50p | 81.50p | 5557 |
| 04/07/2012 | 81.50p | 84.00p | 81.50p | 81.50p | 355 |
| 03/07/2012 | 81.50p | 84.00p | 79.51p | 81.50p | 0 |
| 02/07/2012 | 81.50p | 84.00p | 79.51p | 81.50p | 3664 |
| 29/06/2012 | 81.50p | 84.00p | 81.50p | 81.50p | 24091 |
| 28/06/2012 | 81.50p | 84.00p | 81.00p | 81.50p | 0 |
| 27/06/2012 | 81.50p | 84.00p | 81.00p | 81.00p | 139404 |
| 26/06/2012 | 81.50p | 83.49p | 81.50p | 81.50p | 0 |
| 25/06/2012 | 81.50p | 83.49p | 81.50p | 81.50p | 641 |
| 22/06/2012 | 81.00p | 82.49p | 81.00p | 81.50p | 5000 |
| 21/06/2012 | 81.00p | 82.49p | 81.00p | 81.00p | 300 |
| 20/06/2012 | 81.00p | 82.49p | 81.00p | 81.00p | 603 |
| 19/06/2012 | 81.00p | 82.49p | 79.00p | 81.00p | 9807 |
| 18/06/2012 | 81.00p | 82.00p | 81.00p | 81.00p | 0 |
| 15/06/2012 | 81.00p | 82.00p | 81.00p | 81.00p | 0 |
| 14/06/2012 | 81.00p | 82.00p | 81.00p | 81.00p | 1030 |
| 13/06/2012 | 82.00p | 83.49p | 80.00p | 81.00p | 20298 |
| 12/06/2012 | 82.00p | 82.00p | 80.11p | 82.00p | 22319 |
| 11/06/2012 | 82.00p | 82.00p | 80.11p | 82.00p | 0 |
| 08/06/2012 | 82.00p | 82.00p | 80.11p | 82.00p | 901 |
| 07/06/2012 | 82.00p | 83.49p | 82.00p | 82.00p | 5595 |
| 06/06/2012 | 82.00p | 83.49p | 82.00p | 82.00p | 39215 |
| 01/06/2012 | 82.00p | 83.49p | 82.00p | 82.00p | 2307 |
| 31/05/2012 | 82.00p | 82.00p | 80.00p | 82.00p | 0 |
| 30/05/2012 | 82.00p | 82.00p | 80.00p | 82.00p | 5088 |
| 29/05/2012 | 82.00p | 83.49p | 80.00p | 82.00p | 935 |
| 28/05/2012 | 82.00p | 83.00p | 82.00p | 82.00p | 1913 |
| 25/05/2012 | 82.00p | 82.00p | 82.00p | 82.00p | 44 |
| 24/05/2012 | 81.00p | 82.49p | 81.00p | 82.00p | 1129 |
| 23/05/2012 | 82.50p | 82.50p | 79.00p | 81.00p | 15000 |
| 22/05/2012 | 82.50p | 83.00p | 82.50p | 82.50p | 9182 |
| 21/05/2012 | 82.50p | 83.49p | 81.00p | 82.50p | 16419 |
| 18/05/2012 | 82.50p | 82.50p | 81.00p | 82.50p | 44 |
| 17/05/2012 | 83.00p | 83.00p | 82.25p | 83.00p | 6008 |
| 16/05/2012 | 82.00p | 84.00p | 82.00p | 83.00p | 14061 |
| 15/05/2012 | 82.50p | 83.50p | 81.00p | 82.50p | 7698 |
| 14/05/2012 | 82.50p | 83.49p | 81.00p | 82.50p | 18531 |
| 11/05/2012 | 82.50p | 82.50p | 82.50p | 82.50p | 1411 |
| 10/05/2012 | 82.50p | 82.50p | 82.50p | 82.50p | 81175 |
| 09/05/2012 | 82.50p | 83.50p | 82.50p | 82.50p | 18695 |
| 08/05/2012 | 82.50p | 83.49p | 81.00p | 82.50p | 36090 |
| 04/05/2012 | 82.50p | 83.00p | 81.00p | 82.50p | 67831 |
| 03/05/2012 | 83.00p | 83.49p | 80.00p | 82.50p | 25113 |
| 02/05/2012 | 83.00p | 84.79p | 83.00p | 83.00p | 30472 |
| 01/05/2012 | 83.00p | 83.00p | 81.00p | 83.00p | 0 |
| 30/04/2012 | 83.00p | 83.00p | 81.00p | 83.00p | 23891 |
| 27/04/2012 | 83.00p | 83.00p | 82.00p | 83.00p | 33000 |
| 26/04/2012 | 84.00p | 84.79p | 80.00p | 83.00p | 32585 |
| 25/04/2012 | 84.00p | 85.79p | 84.00p | 84.00p | 785 |
| 24/04/2012 | 84.00p | 85.79p | 80.00p | 84.00p | 49249 |
| 23/04/2012 | 84.00p | 85.79p | 82.00p | 84.00p | 12940 |
| 20/04/2012 | 84.00p | 86.79p | 83.00p | 84.00p | 0 |
| 19/04/2012 | 85.00p | 86.79p | 83.00p | 84.00p | 16459 |
| 18/04/2012 | 85.00p | 85.79p | 84.00p | 85.00p | 0 |
| 17/04/2012 | 84.00p | 85.79p | 84.00p | 85.00p | 578 |
| 16/04/2012 | 84.00p | 85.79p | 84.00p | 84.00p | 6706 |
*Close Price adjusted for both dividends and splits