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:
- Buy Golden Prospect Precious Metals Ltd. (GPM) by Nigel Somerville in ShareProphets
- Neutral Learning Technologies Group (LTG) by Citi
- Buy Whitbread (WTB) by Jefferies
- Watch British American Tobacco (BATS) by Kevin Godbold in The Motley Fool
- Watch Vodafone Group (VOD) by Kevin Godbold in The Motley Fool
- Watch Vistry Group (VTY) by Jon Smith in The Motley Fool
- Sell National World (NWOR) by Steve Moore in ShareProphets
- Buy SkinBioTherapeutics (SBTX) by Hot Stock Rockets in ShareProphets
- Underweight Bank of Ireland Group (CDI) (BIRG) by Morgan Stanley
- Underweight AIB Group (CDI) (AIBG) by Morgan Stanley
- Overweight Barclays (BARC) by Morgan Stanley
- Equal Weight NATWEST GROUP (NWG) by Morgan Stanley
- Sell National World (NWOR) by Steve Moore in ShareProphets
- Buy Alliance Pharma (APH) by Hot Stock Rockets in ShareProphets
- Hold Coats Group (COA) by Tom Winnifrith in ShareProphets
- Hold Coats Group (COA) by Steve Moore in ShareProphets
- Hold Smith (DS) (SMDS) by Stifel
- Buy M&G (MNG) by Harvey Jones in The Motley Fool
- Buy Imperial Brands (IMB) by Simon Watkins in The Motley Fool
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Dr. James Fox in The Motley Fool
BMO UK High Income Trust B Shares (BHIB) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 30/05/2019 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
| 29/05/2019 | 94.00p | 94.00p | 93.00p | 94.00p | 954 |
| 28/05/2019 | 94.00p | 94.00p | 93.00p | 94.00p | 7853 |
| 24/05/2019 | 94.00p | 94.00p | 93.00p | 94.00p | 292 |
| 23/05/2019 | 94.00p | 95.00p | 93.00p | 94.00p | 1619 |
| 22/05/2019 | 94.00p | 94.50p | 93.98p | 94.00p | 1023 |
| 21/05/2019 | 94.00p | 94.96p | 93.00p | 94.00p | 38380 |
| 20/05/2019 | 94.00p | 94.50p | 93.98p | 94.00p | 6627 |
| 17/05/2019 | 93.75p | 95.00p | 93.75p | 93.75p | 5748 |
| 16/05/2019 | 93.75p | 95.00p | 92.50p | 93.75p | 361 |
| 15/05/2019 | 94.00p | 94.00p | 92.50p | 93.75p | 5100 |
| 14/05/2019 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
| 13/05/2019 | 94.00p | 95.00p | 94.00p | 94.00p | 523 |
| 10/05/2019 | 94.00p | 94.00p | 94.00p | 94.00p | 8915 |
| 09/05/2019 | 94.50p | 94.50p | 94.00p | 94.00p | 10903 |
| 08/05/2019 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 07/05/2019 | 95.50p | 95.50p | 93.00p | 94.50p | 11100 |
| 03/05/2019 | 95.50p | 95.50p | 95.50p | 95.50p | 0 |
| 02/05/2019 | 95.50p | 95.50p | 95.50p | 95.50p | 0 |
| 01/05/2019 | 95.50p | 95.50p | 95.50p | 95.50p | 0 |
| 30/04/2019 | 95.50p | 95.50p | 95.50p | 95.50p | 0 |
| 29/04/2019 | 95.50p | 96.00p | 95.00p | 95.50p | 2606 |
| 26/04/2019 | 95.50p | 95.50p | 95.00p | 95.50p | 0 |
| 25/04/2019 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 24/04/2019 | 93.50p | 95.00p | 93.50p | 95.00p | 1217 |
| 23/04/2019 | 93.50p | 94.75p | 93.50p | 93.50p | 306 |
| 18/04/2019 | 93.50p | 93.50p | 93.50p | 93.50p | 10474 |
| 17/04/2019 | 93.50p | 93.50p | 93.03p | 93.50p | 7320 |
| 16/04/2019 | 92.50p | 94.00p | 92.00p | 93.50p | 11385 |
| 15/04/2019 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
| 12/04/2019 | 92.50p | 92.50p | 92.00p | 92.50p | 3144 |
| 11/04/2019 | 92.50p | 93.00p | 92.50p | 92.50p | 1168 |
| 10/04/2019 | 92.00p | 92.25p | 91.96p | 92.25p | 23800 |
| 09/04/2019 | 92.00p | 92.00p | 91.96p | 92.00p | 17312 |
| 08/04/2019 | 91.50p | 91.50p | 90.00p | 91.50p | 27267 |
| 05/04/2019 | 94.00p | 94.00p | 90.00p | 91.50p | 20283 |
| 04/04/2019 | 94.50p | 94.78p | 94.00p | 94.00p | 3698 |
| 03/04/2019 | 95.00p | 97.00p | 95.00p | 95.50p | 1279 |
| 02/04/2019 | 95.00p | 95.00p | 94.00p | 95.00p | 10331 |
| 01/04/2019 | 95.00p | 96.00p | 94.00p | 95.00p | 6571 |
| 29/03/2019 | 94.00p | 95.00p | 93.00p | 95.00p | 5856 |
| 28/03/2019 | 93.50p | 94.00p | 93.50p | 94.00p | 47524 |
| 27/03/2019 | 93.00p | 94.50p | 93.00p | 93.50p | 3782 |
| 26/03/2019 | 93.00p | 93.00p | 92.75p | 93.00p | 9550 |
| 25/03/2019 | 93.00p | 94.00p | 91.53p | 93.00p | 4486 |
| 22/03/2019 | 93.00p | 94.00p | 93.00p | 93.00p | 1470 |
| 21/03/2019 | 93.00p | 94.00p | 93.00p | 93.00p | 528 |
| 20/03/2019 | 93.00p | 93.00p | 93.00p | 93.00p | 45182 |
| 19/03/2019 | 93.50p | 93.50p | 93.00p | 93.00p | 0 |
| 18/03/2019 | 92.50p | 93.50p | 92.50p | 93.50p | 12725 |
| 15/03/2019 | 91.50p | 92.50p | 91.49p | 92.50p | 1500 |
| 14/03/2019 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
| 13/03/2019 | 91.50p | 92.00p | 91.50p | 91.50p | 257 |
| 12/03/2019 | 92.00p | 92.00p | 91.50p | 91.50p | 257 |
| 11/03/2019 | 91.75p | 92.00p | 91.00p | 92.00p | 2795 |
| 08/03/2019 | 91.75p | 92.10p | 91.75p | 91.75p | 5391 |
| 07/03/2019 | 91.75p | 91.75p | 91.75p | 91.75p | 14201 |
| 06/03/2019 | 92.00p | 92.00p | 91.75p | 91.75p | 10350 |
| 05/03/2019 | 91.00p | 92.00p | 91.00p | 92.00p | 0 |
| 04/03/2019 | 91.00p | 92.00p | 91.00p | 91.00p | 755 |
| 01/03/2019 | 91.50p | 92.00p | 91.00p | 91.00p | 2962 |
| 28/02/2019 | 92.50p | 92.50p | 91.50p | 91.50p | 0 |
| 27/02/2019 | 92.50p | 92.50p | 91.00p | 92.50p | 11500 |
| 26/02/2019 | 92.50p | 92.50p | 92.50p | 92.50p | 21204 |
| 25/02/2019 | 92.50p | 92.50p | 91.00p | 92.50p | 571 |
| 22/02/2019 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
| 21/02/2019 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
| 20/02/2019 | 92.50p | 92.92p | 92.50p | 92.50p | 2128 |
| 19/02/2019 | 92.50p | 92.50p | 91.00p | 92.50p | 1632 |
| 18/02/2019 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
| 15/02/2019 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
| 14/02/2019 | 92.50p | 92.50p | 92.50p | 92.50p | 20250 |
| 13/02/2019 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
| 12/02/2019 | 92.50p | 93.50p | 92.50p | 92.50p | 1052 |
| 11/02/2019 | 92.50p | 92.92p | 91.00p | 92.50p | 2258 |
| 08/02/2019 | 92.50p | 93.00p | 92.50p | 92.50p | 1471 |
| 07/02/2019 | 92.50p | 94.00p | 92.50p | 92.50p | 528 |
| 06/02/2019 | 91.50p | 92.50p | 91.50p | 92.50p | 0 |
| 05/02/2019 | 89.50p | 91.50p | 89.50p | 91.50p | 4000 |
| 04/02/2019 | 89.50p | 89.50p | 89.11p | 89.50p | 1143 |
| 01/02/2019 | 89.50p | 89.50p | 89.50p | 89.50p | 0 |
| 31/01/2019 | 89.50p | 89.50p | 89.50p | 89.50p | 14600 |
| 30/01/2019 | 89.00p | 89.50p | 88.00p | 89.50p | 836 |
| 29/01/2019 | 88.50p | 89.00p | 88.50p | 89.00p | 0 |
| 28/01/2019 | 88.50p | 88.50p | 87.30p | 88.50p | 925 |
| 25/01/2019 | 88.50p | 88.50p | 88.50p | 88.50p | 13701 |
| 24/01/2019 | 88.50p | 89.00p | 88.50p | 88.50p | 98 |
| 23/01/2019 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 22/01/2019 | 88.50p | 89.00p | 88.10p | 88.50p | 293 |
| 21/01/2019 | 88.50p | 88.50p | 88.00p | 88.50p | 1689 |
| 18/01/2019 | 88.00p | 88.50p | 88.00p | 88.50p | 14500 |
| 17/01/2019 | 88.00p | 88.00p | 87.00p | 88.00p | 2200 |
| 16/01/2019 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 15/01/2019 | 88.00p | 88.00p | 88.00p | 88.00p | 31916 |
| 14/01/2019 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 11/01/2019 | 88.00p | 89.00p | 88.00p | 88.00p | 2816 |
| 10/01/2019 | 87.50p | 88.80p | 87.00p | 88.00p | 8844 |
| 09/01/2019 | 87.50p | 87.50p | 87.50p | 87.50p | 20381 |
| 08/01/2019 | 87.50p | 87.50p | 86.00p | 87.50p | 4931 |
| 07/01/2019 | 86.50p | 88.00p | 86.30p | 87.50p | 9169 |
| 04/01/2019 | 86.00p | 86.50p | 86.00p | 86.50p | 0 |
| 03/01/2019 | 86.00p | 86.00p | 85.00p | 86.00p | 5565 |
| 02/01/2019 | 86.00p | 87.00p | 86.00p | 86.00p | 285 |
| 31/12/2018 | 86.50p | 86.50p | 85.15p | 86.00p | 2500 |
| 28/12/2018 | 86.50p | 86.50p | 85.00p | 86.50p | 2519 |
| 27/12/2018 | 86.00p | 86.50p | 86.00p | 86.50p | 22500 |
| 24/12/2018 | 86.50p | 87.00p | 85.50p | 86.00p | 1848 |
| 21/12/2018 | 86.50p | 87.22p | 86.50p | 86.50p | 6331 |
| 20/12/2018 | 87.50p | 87.50p | 86.10p | 86.50p | 2137 |
| 19/12/2018 | 89.00p | 89.00p | 89.00p | 89.00p | 0 |
| 18/12/2018 | 89.00p | 89.48p | 88.10p | 89.00p | 5982 |
| 17/12/2018 | 90.50p | 90.50p | 89.50p | 89.50p | 0 |
| 14/12/2018 | 92.00p | 92.00p | 90.50p | 90.50p | 812 |
| 13/12/2018 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 12/12/2018 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 11/12/2018 | 92.00p | 92.72p | 92.00p | 92.00p | 2157 |
| 10/12/2018 | 91.50p | 93.00p | 91.50p | 92.00p | 320 |
| 07/12/2018 | 91.50p | 91.50p | 90.00p | 91.50p | 7178 |
| 06/12/2018 | 91.50p | 91.50p | 91.50p | 91.50p | 16265 |
| 05/12/2018 | 92.50p | 92.50p | 92.50p | 92.50p | 20142 |
| 04/12/2018 | 92.50p | 93.22p | 92.50p | 92.50p | 6955 |
| 03/12/2018 | 92.50p | 92.98p | 91.00p | 92.50p | 7597 |
| 30/11/2018 | 91.50p | 91.50p | 91.50p | 91.50p | 10650 |
| 29/11/2018 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
| 28/11/2018 | 91.50p | 93.00p | 91.50p | 91.50p | 1057 |
| 27/11/2018 | 91.50p | 93.00p | 91.50p | 91.50p | 1378 |
| 26/11/2018 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
| 23/11/2018 | 91.50p | 92.00p | 90.00p | 91.50p | 11447 |
| 22/11/2018 | 93.00p | 93.00p | 90.00p | 91.50p | 2502 |
| 21/11/2018 | 93.00p | 93.00p | 92.00p | 93.00p | 5341 |
| 20/11/2018 | 93.50p | 93.50p | 93.00p | 93.00p | 0 |
| 19/11/2018 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 16/11/2018 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 15/11/2018 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 14/11/2018 | 94.00p | 95.00p | 93.50p | 93.50p | 2186 |
| 13/11/2018 | 94.00p | 94.69p | 92.50p | 94.00p | 2324 |
| 12/11/2018 | 94.00p | 95.00p | 92.50p | 94.00p | 3797 |
| 09/11/2018 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
| 08/11/2018 | 94.00p | 94.00p | 94.00p | 94.00p | 22094 |
| 07/11/2018 | 94.00p | 95.00p | 94.00p | 94.00p | 336 |
| 06/11/2018 | 93.25p | 94.00p | 92.50p | 94.00p | 1995 |
| 05/11/2018 | 92.50p | 93.25p | 92.50p | 93.25p | 10000 |
| 02/11/2018 | 92.50p | 93.00p | 92.50p | 92.50p | 1067 |
| 01/11/2018 | 92.00p | 92.25p | 92.00p | 92.25p | 21741 |
| 31/10/2018 | 92.00p | 92.00p | 91.94p | 92.00p | 3237 |
| 30/10/2018 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 29/10/2018 | 91.50p | 92.00p | 91.50p | 92.00p | 0 |
| 26/10/2018 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
| 25/10/2018 | 92.50p | 93.00p | 91.50p | 92.00p | 8875 |
| 24/10/2018 | 93.50p | 93.50p | 92.92p | 93.00p | 6131 |
| 23/10/2018 | 93.50p | 95.00p | 93.50p | 93.50p | 237 |
| 22/10/2018 | 93.50p | 93.50p | 93.50p | 93.50p | 35000 |
| 19/10/2018 | 93.50p | 93.50p | 92.15p | 93.50p | 5282 |
| 18/10/2018 | 93.50p | 93.50p | 92.00p | 93.50p | 3579 |
| 17/10/2018 | 94.00p | 95.00p | 93.94p | 94.00p | 3165 |
| 16/10/2018 | 94.50p | 94.50p | 93.00p | 94.00p | 1727 |
| 15/10/2018 | 94.50p | 94.50p | 93.00p | 94.50p | 2707 |
| 12/10/2018 | 95.00p | 95.00p | 94.50p | 94.50p | 2090 |
| 11/10/2018 | 95.50p | 95.50p | 94.00p | 94.50p | 2000 |
| 10/10/2018 | 97.50p | 98.00p | 96.50p | 96.50p | 7464 |
| 09/10/2018 | 99.00p | 99.00p | 97.50p | 97.50p | 5752 |
| 08/10/2018 | 99.00p | 99.00p | 98.00p | 99.00p | 2084 |
| 05/10/2018 | 100.00p | 100.00p | 98.50p | 99.00p | 7417 |
| 04/10/2018 | 100.00p | 101.00p | 100.00p | 100.00p | 2950 |
| 03/10/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 02/10/2018 | 101.00p | 102.00p | 101.00p | 101.00p | 963 |
| 01/10/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 28/09/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 27/09/2018 | 101.00p | 101.00p | 100.00p | 101.00p | 960 |
| 26/09/2018 | 101.00p | 102.00p | 100.00p | 101.00p | 5453 |
| 25/09/2018 | 101.00p | 101.22p | 100.00p | 101.00p | 13257 |
| 24/09/2018 | 101.00p | 101.50p | 100.10p | 101.00p | 3625 |
| 21/09/2018 | 101.00p | 101.00p | 100.00p | 101.00p | 4595 |
| 20/09/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 19/09/2018 | 101.00p | 101.00p | 100.00p | 101.00p | 3206 |
| 18/09/2018 | 101.00p | 101.00p | 100.00p | 101.00p | 501 |
| 17/09/2018 | 101.00p | 101.00p | 100.10p | 101.00p | 1000 |
| 14/09/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 13/09/2018 | 101.50p | 102.00p | 101.25p | 101.50p | 5404 |
| 12/09/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 11/09/2018 | 101.50p | 101.50p | 101.00p | 101.50p | 1909 |
| 10/09/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 36187 |
| 07/09/2018 | 101.50p | 102.00p | 101.50p | 101.50p | 2430 |
| 06/09/2018 | 103.00p | 104.00p | 101.50p | 101.50p | 1909 |
| 05/09/2018 | 103.00p | 103.50p | 103.00p | 103.00p | 479 |
| 04/09/2018 | 104.00p | 104.00p | 102.20p | 103.00p | 1498 |
| 03/09/2018 | 104.00p | 104.00p | 103.20p | 104.00p | 392 |
| 31/08/2018 | 104.00p | 104.00p | 104.00p | 104.00p | 15900 |
| 30/08/2018 | 104.00p | 104.50p | 104.00p | 104.00p | 475 |
| 29/08/2018 | 104.00p | 104.00p | 104.00p | 104.00p | 31371 |
| 28/08/2018 | 103.00p | 104.50p | 103.00p | 104.00p | 1609 |
| 24/08/2018 | 103.00p | 103.00p | 103.00p | 103.00p | 50000 |
| 23/08/2018 | 103.00p | 104.00p | 103.00p | 103.00p | 227 |
| 22/08/2018 | 103.00p | 103.78p | 102.10p | 103.00p | 3509 |
| 21/08/2018 | 103.00p | 103.75p | 103.00p | 103.00p | 5412 |
| 20/08/2018 | 103.00p | 103.78p | 103.00p | 103.00p | 1908 |
| 17/08/2018 | 103.00p | 104.00p | 103.00p | 103.00p | 19774 |
| 16/08/2018 | 103.00p | 103.00p | 103.00p | 103.00p | 8595 |
| 15/08/2018 | 104.00p | 104.00p | 103.00p | 103.00p | 0 |
| 14/08/2018 | 104.00p | 105.00p | 104.00p | 104.00p | 330 |
*Close Price adjusted for both dividends and splits