BMO UK High Income Trust B Shares (BHIB) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
15/12/2020 89.00p 89.00p 88.00p 89.00p 564
14/12/2020 89.00p 91.00p 87.00p 89.00p 2950
11/12/2020 89.00p 91.00p 89.00p 89.00p 3327
10/12/2020 89.00p 89.00p 89.00p 89.00p 0
09/12/2020 89.00p 91.00p 89.00p 89.00p 2084
08/12/2020 89.00p 90.00p 89.00p 89.00p 891
07/12/2020 88.50p 89.00p 87.00p 89.00p 2874
04/12/2020 88.50p 88.50p 87.00p 88.50p 9182
03/12/2020 88.50p 88.50p 88.50p 88.50p 0
02/12/2020 88.50p 88.50p 88.50p 88.50p 0
01/12/2020 88.00p 90.00p 88.00p 88.50p 5013
30/11/2020 88.00p 90.00p 88.00p 88.00p 843
27/11/2020 88.00p 88.00p 86.00p 88.00p 871
26/11/2020 88.00p 90.00p 88.00p 88.00p 14310
25/11/2020 88.00p 88.00p 88.00p 88.00p 0
24/11/2020 88.00p 90.00p 88.00p 88.00p 2550
23/11/2020 88.00p 88.00p 88.00p 88.00p 0
20/11/2020 87.00p 89.00p 85.40p 88.00p 6642
19/11/2020 87.00p 89.00p 87.00p 87.00p 3331
18/11/2020 86.00p 87.00p 86.00p 87.00p 11284
17/11/2020 86.00p 88.00p 84.00p 86.00p 4816
16/11/2020 83.00p 86.00p 83.00p 86.00p 351
13/11/2020 83.00p 85.00p 83.00p 83.00p 117
12/11/2020 82.00p 84.00p 82.00p 83.00p 1182
10/11/2020 81.00p 82.67p 80.30p 82.00p 6933
09/11/2020 78.50p 80.00p 78.00p 80.00p 12000
06/11/2020 78.00p 80.00p 78.00p 78.00p 1300
05/11/2020 77.00p 79.00p 77.00p 78.00p 1446
04/11/2020 75.50p 77.00p 75.50p 77.00p 12986
03/11/2020 75.50p 75.50p 75.50p 75.50p 0
02/11/2020 75.50p 75.50p 75.50p 75.50p 0
30/10/2020 75.50p 76.00p 75.50p 75.50p 13119
29/10/2020 76.00p 77.00p 74.20p 76.00p 7926
28/10/2020 77.00p 77.00p 76.00p 76.00p 0
27/10/2020 77.00p 77.00p 77.00p 77.00p 0
26/10/2020 77.00p 78.00p 75.00p 77.00p 9383
23/10/2020 77.00p 77.00p 77.00p 77.00p 0
22/10/2020 77.00p 79.00p 77.00p 77.00p 4147
21/10/2020 78.00p 78.00p 77.00p 77.00p 0
20/10/2020 78.00p 78.80p 76.00p 78.00p 15149
19/10/2020 78.00p 78.00p 78.00p 78.00p 0
16/10/2020 78.00p 78.80p 76.00p 78.00p 7503
15/10/2020 78.50p 78.50p 76.00p 78.00p 8100
14/10/2020 79.00p 79.00p 79.00p 79.00p 0
13/10/2020 79.00p 79.00p 79.00p 79.00p 0
12/10/2020 79.00p 79.36p 77.00p 79.00p 8711
09/10/2020 79.00p 79.00p 77.00p 79.00p 14038
08/10/2020 79.00p 79.00p 77.00p 79.00p 6000
07/10/2020 79.00p 79.00p 77.00p 79.00p 3099
06/10/2020 79.00p 79.00p 77.00p 79.00p 10004
05/10/2020 78.50p 78.50p 77.50p 78.50p 0
02/10/2020 78.50p 78.50p 77.50p 77.50p 0
01/10/2020 78.00p 78.50p 76.50p 78.50p 636
30/09/2020 79.00p 79.36p 79.00p 79.00p 89
29/09/2020 79.50p 80.55p 79.50p 79.50p 6252
28/09/2020 79.50p 81.00p 78.00p 79.50p 9168
25/09/2020 79.50p 79.50p 79.50p 79.50p 17847
24/09/2020 79.50p 79.50p 78.00p 79.50p 11000
23/09/2020 79.50p 79.50p 79.50p 79.50p 0
22/09/2020 79.50p 80.00p 79.50p 79.50p 131
21/09/2020 80.50p 80.70p 79.50p 79.50p 4460
18/09/2020 80.50p 80.50p 80.50p 80.50p 0
17/09/2020 80.50p 80.50p 80.50p 80.50p 0
16/09/2020 80.50p 80.50p 80.50p 80.50p 0
15/09/2020 80.00p 80.50p 79.00p 80.50p 12000
14/09/2020 79.50p 80.00p 79.00p 80.00p 11290
11/09/2020 79.50p 79.50p 79.50p 79.50p 10000
10/09/2020 79.00p 79.50p 78.00p 79.50p 7680
09/09/2020 79.50p 80.50p 79.00p 79.00p 2212
08/09/2020 79.50p 79.50p 79.50p 79.50p 15317
07/09/2020 79.00p 79.50p 79.00p 79.50p 0
04/09/2020 79.75p 80.00p 78.63p 79.00p 13671
03/09/2020 79.75p 81.00p 79.75p 79.75p 307
02/09/2020 79.75p 79.75p 78.63p 79.75p 11000
01/09/2020 79.75p 79.97p 78.50p 79.75p 7538
31/08/2020 79.50p 79.98p 78.00p 79.75p 9539
28/08/2020 79.50p 79.97p 78.00p 79.75p 29539
27/08/2020 78.00p 79.00p 78.00p 79.00p 0
26/08/2020 79.00p 79.00p 76.00p 78.00p 16948
25/08/2020 78.00p 80.00p 78.00p 79.00p 6848
24/08/2020 78.00p 78.00p 77.00p 78.00p 10000
21/08/2020 78.00p 79.50p 78.00p 78.00p 1334
20/08/2020 78.00p 78.00p 77.50p 78.00p 4392
19/08/2020 79.00p 80.00p 78.00p 78.00p 1728
18/08/2020 80.00p 80.00p 78.00p 79.00p 5000
17/08/2020 80.00p 80.00p 78.00p 80.00p 5000
14/08/2020 80.00p 80.00p 78.00p 80.00p 5000
13/08/2020 80.00p 80.60p 80.00p 80.00p 5110
12/08/2020 80.00p 80.00p 80.00p 80.00p 0
11/08/2020 79.00p 80.00p 79.00p 80.00p 9862
10/08/2020 79.00p 79.60p 79.00p 79.00p 139
07/08/2020 79.00p 81.00p 77.00p 79.00p 4414
06/08/2020 79.00p 79.00p 77.00p 79.00p 304
05/08/2020 79.00p 79.00p 77.00p 79.00p 200
04/08/2020 79.00p 79.00p 79.00p 79.00p 0
03/08/2020 79.00p 79.00p 79.00p 79.00p 0
31/07/2020 79.00p 79.60p 79.00p 79.00p 64
30/07/2020 79.50p 79.50p 77.50p 79.00p 231
29/07/2020 79.50p 81.00p 79.50p 79.50p 6321
28/07/2020 79.50p 79.50p 77.50p 79.50p 1940
27/07/2020 80.00p 81.00p 79.50p 79.50p 604
24/07/2020 80.50p 80.50p 78.00p 80.00p 6559
23/07/2020 80.50p 80.50p 79.00p 80.50p 4440
22/07/2020 80.50p 80.95p 79.00p 80.50p 5059
21/07/2020 80.50p 80.50p 79.00p 80.50p 5749
20/07/2020 80.00p 81.50p 78.68p 80.25p 1945
17/07/2020 79.00p 79.00p 79.00p 79.00p 0
16/07/2020 79.00p 80.00p 77.00p 79.00p 4360
15/07/2020 79.50p 79.50p 78.00p 78.00p 7499
14/07/2020 80.50p 80.50p 79.15p 80.00p 1500
13/07/2020 81.50p 83.10p 79.50p 81.00p 2500
10/07/2020 83.00p 83.00p 81.50p 81.50p 15000
09/07/2020 83.00p 84.10p 81.00p 83.00p 8163
08/07/2020 82.00p 83.00p 81.00p 83.00p 4939
07/07/2020 83.00p 84.10p 83.00p 83.00p 2020
06/07/2020 82.50p 82.50p 81.00p 82.50p 5204
03/07/2020 82.00p 82.00p 82.00p 82.00p 0
02/07/2020 81.00p 82.00p 79.00p 82.00p 4447
01/07/2020 82.00p 82.00p 82.00p 82.00p 17500
30/06/2020 82.00p 82.00p 82.00p 82.00p 0
29/06/2020 82.00p 82.00p 80.20p 82.00p 980
26/06/2020 82.00p 82.00p 80.20p 82.00p 381
25/06/2020 82.00p 82.00p 82.00p 82.00p 0
24/06/2020 82.00p 83.00p 81.00p 82.00p 2173
23/06/2020 82.00p 84.00p 82.00p 82.00p 578
22/06/2020 82.00p 82.00p 80.20p 82.00p 1000
19/06/2020 81.50p 82.60p 81.50p 82.00p 53
18/06/2020 81.50p 81.50p 81.50p 81.50p 0
17/06/2020 81.00p 81.50p 81.00p 81.50p 11964
16/06/2020 80.00p 82.00p 80.00p 81.00p 2725
15/06/2020 80.00p 81.10p 78.00p 80.00p 9513
11/06/2020 81.00p 83.00p 81.00p 81.00p 1809
10/06/2020 82.00p 82.00p 81.50p 81.50p 23644
09/06/2020 82.00p 83.10p 80.00p 82.00p 2068
08/06/2020 82.00p 82.00p 82.00p 82.00p 22185
05/06/2020 81.00p 82.50p 81.00p 82.00p 653
04/06/2020 81.00p 81.00p 81.00p 81.00p 0
03/06/2020 81.00p 81.00p 79.00p 81.00p 1450
02/06/2020 79.50p 80.13p 78.00p 79.50p 7955
01/06/2020 79.50p 79.50p 79.00p 79.50p 2514
29/05/2020 80.00p 80.84p 79.50p 79.50p 2451
28/05/2020 79.00p 80.00p 78.50p 80.00p 24559
27/05/2020 78.00p 78.50p 78.00p 78.50p 0
26/05/2020 77.50p 79.00p 77.50p 77.50p 2035
25/05/2020 77.50p 78.50p 75.00p 77.00p 5253
22/05/2020 77.50p 78.50p 75.00p 77.00p 5253
21/05/2020 77.50p 77.50p 77.50p 77.50p 9720
20/05/2020 75.50p 77.50p 75.50p 77.50p 0
19/05/2020 75.50p 75.50p 75.50p 75.50p 0
18/05/2020 75.50p 77.00p 75.50p 75.50p 322
15/05/2020 76.00p 76.00p 73.50p 75.50p 453
14/05/2020 77.00p 77.00p 73.00p 76.00p 12586
13/05/2020 77.00p 79.00p 77.00p 77.00p 7536
12/05/2020 77.00p 79.00p 77.00p 77.00p 2340
11/05/2020 77.00p 78.20p 77.00p 77.00p 493
08/05/2020 77.00p 78.20p 75.00p 77.00p 8046
07/05/2020 77.00p 78.20p 75.00p 77.00p 8046
06/05/2020 77.00p 78.50p 77.00p 77.00p 603
05/05/2020 77.00p 78.50p 77.00p 77.00p 2259
04/05/2020 77.00p 77.00p 76.00p 77.00p 10000
01/05/2020 76.00p 77.00p 76.00p 76.00p 8044
30/04/2020 76.00p 76.00p 75.20p 76.00p 6000
29/04/2020 73.00p 75.40p 73.00p 74.50p 5775
28/04/2020 72.00p 73.00p 72.00p 72.50p 3400
27/04/2020 71.00p 72.00p 71.00p 71.00p 483
24/04/2020 70.50p 72.00p 70.50p 70.50p 167
23/04/2020 70.50p 72.00p 69.00p 70.50p 4805
22/04/2020 70.00p 71.20p 68.00p 70.50p 4102
21/04/2020 70.00p 70.20p 69.00p 69.00p 2500
20/04/2020 72.00p 72.20p 69.00p 71.00p 8697
17/04/2020 72.00p 73.20p 70.50p 72.00p 3666
16/04/2020 71.00p 71.00p 69.00p 71.00p 1443
15/04/2020 72.00p 73.00p 70.00p 72.00p 4653
14/04/2020 69.50p 72.00p 69.00p 72.00p 12273
13/04/2020 68.00p 70.00p 67.00p 69.00p 7121
10/04/2020 68.00p 70.00p 67.00p 69.00p 7121
09/04/2020 68.00p 70.00p 67.00p 69.00p 52121
08/04/2020 66.00p 67.00p 66.00p 67.00p 16804
07/04/2020 64.00p 66.00p 64.00p 66.00p 26424
06/04/2020 64.00p 65.00p 63.00p 64.00p 18004
03/04/2020 64.00p 65.00p 64.00p 64.00p 9246
02/04/2020 64.50p 64.90p 64.50p 64.50p 8350
01/04/2020 67.00p 67.00p 65.00p 66.00p 3500
31/03/2020 66.00p 67.70p 66.00p 67.50p 1338
30/03/2020 66.00p 68.00p 64.00p 66.00p 9789
27/03/2020 64.00p 67.60p 64.00p 66.00p 14137
26/03/2020 61.00p 63.50p 61.00p 63.50p 26001
25/03/2020 58.00p 60.00p 58.00p 60.00p 8668
24/03/2020 58.00p 58.00p 56.25p 58.00p 20853
23/03/2020 58.00p 58.00p 56.00p 58.00p 20636
20/03/2020 61.50p 61.50p 58.50p 60.00p 1393
19/03/2020 63.00p 63.00p 61.50p 61.50p 6844
18/03/2020 63.00p 63.00p 61.00p 63.00p 7746
17/03/2020 69.50p 69.50p 64.00p 64.00p 6373
16/03/2020 71.00p 71.00p 67.10p 68.00p 2500
13/03/2020 77.00p 79.00p 76.05p 76.50p 12657
12/03/2020 80.50p 80.50p 76.60p 77.50p 7843
11/03/2020 84.00p 85.80p 84.00p 84.00p 3863
10/03/2020 84.50p 86.00p 84.00p 84.00p 3892
09/03/2020 83.00p 87.00p 83.00p 83.00p 14416

*Close Price adjusted for both dividends and splits