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:
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
BMO UK High Income Trust Units (Compr 3 Shs 0.1P&1 B Shr 0.1P) (BHIU) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 15/12/2020 | 350.00p | 350.00p | 343.00p | 350.00p | 146 |
| 14/12/2020 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 11/12/2020 | 350.00p | 360.00p | 350.00p | 350.00p | 82 |
| 10/12/2020 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 09/12/2020 | 350.00p | 350.00p | 340.00p | 350.00p | 3566 |
| 08/12/2020 | 350.00p | 358.00p | 350.00p | 350.00p | 501 |
| 07/12/2020 | 350.00p | 360.00p | 350.00p | 350.00p | 343 |
| 04/12/2020 | 346.00p | 350.00p | 338.00p | 350.00p | 371 |
| 03/12/2020 | 346.00p | 355.00p | 337.00p | 346.00p | 3736 |
| 02/12/2020 | 346.00p | 356.00p | 346.00p | 346.00p | 278 |
| 01/12/2020 | 346.00p | 346.00p | 340.00p | 346.00p | 11044 |
| 30/11/2020 | 346.00p | 355.00p | 338.20p | 346.00p | 2453 |
| 27/11/2020 | 342.00p | 350.00p | 342.00p | 346.00p | 69 |
| 26/11/2020 | 342.00p | 350.00p | 342.00p | 342.00p | 565 |
| 25/11/2020 | 342.00p | 342.00p | 332.00p | 342.00p | 464 |
| 24/11/2020 | 342.00p | 342.00p | 342.00p | 342.00p | 0 |
| 23/11/2020 | 342.00p | 342.00p | 342.00p | 342.00p | 5789 |
| 20/11/2020 | 342.00p | 342.00p | 332.00p | 342.00p | 2834 |
| 19/11/2020 | 342.00p | 342.00p | 342.00p | 342.00p | 0 |
| 18/11/2020 | 342.00p | 350.00p | 342.00p | 342.00p | 179 |
| 17/11/2020 | 342.00p | 350.00p | 332.20p | 342.00p | 3358 |
| 16/11/2020 | 328.00p | 342.00p | 318.00p | 342.00p | 2870 |
| 13/11/2020 | 328.00p | 328.00p | 318.20p | 328.00p | 998 |
| 12/11/2020 | 326.00p | 336.00p | 318.20p | 328.00p | 3761 |
| 10/11/2020 | 322.00p | 326.00p | 322.00p | 326.00p | 5159 |
| 09/11/2020 | 310.00p | 318.00p | 310.00p | 318.00p | 64336 |
| 06/11/2020 | 306.00p | 314.00p | 286.00p | 306.00p | 5771 |
| 05/11/2020 | 300.00p | 310.00p | 300.00p | 306.00p | 256 |
| 04/11/2020 | 298.00p | 300.00p | 298.00p | 300.00p | 0 |
| 03/11/2020 | 296.00p | 300.00p | 288.00p | 300.00p | 11385 |
| 02/11/2020 | 296.00p | 303.00p | 295.00p | 296.00p | 163 |
| 30/10/2020 | 296.00p | 296.00p | 288.00p | 296.00p | 4018 |
| 29/10/2020 | 298.00p | 302.00p | 298.00p | 298.00p | 202 |
| 28/10/2020 | 304.00p | 304.00p | 296.00p | 298.00p | 1907 |
| 27/10/2020 | 304.00p | 304.00p | 304.00p | 304.00p | 0 |
| 26/10/2020 | 304.00p | 304.00p | 296.00p | 304.00p | 100 |
| 23/10/2020 | 304.00p | 304.00p | 296.00p | 304.00p | 679 |
| 22/10/2020 | 304.00p | 304.00p | 296.00p | 304.00p | 458 |
| 21/10/2020 | 304.00p | 304.00p | 304.00p | 304.00p | 0 |
| 20/10/2020 | 306.00p | 306.00p | 298.00p | 304.00p | 20492 |
| 19/10/2020 | 306.00p | 306.00p | 298.00p | 306.00p | 983 |
| 16/10/2020 | 306.00p | 310.00p | 298.00p | 306.00p | 4000 |
| 15/10/2020 | 312.00p | 312.00p | 304.00p | 306.00p | 2088 |
| 14/10/2020 | 312.00p | 312.00p | 312.00p | 312.00p | 0 |
| 13/10/2020 | 312.00p | 312.00p | 304.50p | 312.00p | 652 |
| 12/10/2020 | 312.00p | 312.00p | 312.00p | 312.00p | 0 |
| 09/10/2020 | 312.00p | 320.00p | 304.00p | 312.00p | 4458 |
| 08/10/2020 | 312.00p | 312.00p | 307.00p | 312.00p | 7 |
| 07/10/2020 | 312.00p | 312.00p | 304.00p | 312.00p | 2202 |
| 06/10/2020 | 312.00p | 312.00p | 308.00p | 312.00p | 113 |
| 05/10/2020 | 312.00p | 312.00p | 306.00p | 312.00p | 292 |
| 02/10/2020 | 312.00p | 312.00p | 304.00p | 312.00p | 2319 |
| 01/10/2020 | 308.00p | 312.00p | 305.00p | 312.00p | 2087 |
| 30/09/2020 | 312.00p | 318.00p | 312.00p | 312.00p | 0 |
| 29/09/2020 | 318.00p | 318.00p | 318.00p | 318.00p | 0 |
| 28/09/2020 | 318.00p | 326.00p | 318.00p | 318.00p | 457 |
| 25/09/2020 | 318.00p | 318.00p | 318.00p | 318.00p | 0 |
| 24/09/2020 | 318.00p | 318.00p | 310.00p | 318.00p | 461 |
| 23/09/2020 | 318.00p | 318.00p | 310.16p | 318.00p | 64 |
| 22/09/2020 | 318.00p | 318.00p | 310.00p | 318.00p | 327 |
| 21/09/2020 | 322.00p | 322.00p | 310.00p | 318.00p | 421 |
| 18/09/2020 | 322.00p | 322.00p | 322.00p | 322.00p | 414 |
| 17/09/2020 | 322.00p | 322.00p | 314.16p | 322.00p | 769 |
| 16/09/2020 | 322.00p | 322.00p | 322.00p | 322.00p | 2985 |
| 15/09/2020 | 320.00p | 322.00p | 314.00p | 322.00p | 286 |
| 14/09/2020 | 316.00p | 324.00p | 316.00p | 320.00p | 183 |
| 11/09/2020 | 316.00p | 324.00p | 316.00p | 316.00p | 549 |
| 10/09/2020 | 318.00p | 318.00p | 314.00p | 316.00p | 0 |
| 09/09/2020 | 318.00p | 322.00p | 316.00p | 318.00p | 672 |
| 08/09/2020 | 318.00p | 320.00p | 318.00p | 318.00p | 46 |
| 07/09/2020 | 318.00p | 318.00p | 318.00p | 318.00p | 3560 |
| 04/09/2020 | 318.00p | 318.00p | 310.16p | 318.00p | 1083 |
| 03/09/2020 | 318.00p | 326.00p | 318.00p | 318.00p | 453 |
| 02/09/2020 | 318.00p | 326.00p | 318.00p | 318.00p | 1824 |
| 01/09/2020 | 318.00p | 318.00p | 310.00p | 318.00p | 637 |
| 31/08/2020 | 312.00p | 318.00p | 304.00p | 318.00p | 1372 |
| 28/08/2020 | 312.00p | 318.00p | 304.00p | 318.00p | 1372 |
| 27/08/2020 | 312.00p | 312.00p | 312.00p | 312.00p | 2986 |
| 26/08/2020 | 312.00p | 312.00p | 304.00p | 312.00p | 3192 |
| 25/08/2020 | 308.00p | 318.00p | 308.00p | 312.00p | 465 |
| 24/08/2020 | 308.00p | 308.00p | 300.00p | 308.00p | 504 |
| 21/08/2020 | 308.00p | 315.00p | 308.00p | 308.00p | 79 |
| 20/08/2020 | 308.00p | 314.00p | 306.24p | 308.00p | 1158 |
| 19/08/2020 | 308.00p | 312.00p | 308.00p | 308.00p | 0 |
| 18/08/2020 | 312.00p | 318.00p | 310.00p | 312.00p | 873 |
| 17/08/2020 | 316.00p | 316.00p | 312.00p | 312.00p | 3282 |
| 14/08/2020 | 316.00p | 316.00p | 308.00p | 316.00p | 800 |
| 13/08/2020 | 316.00p | 316.00p | 308.00p | 316.00p | 1451 |
| 12/08/2020 | 316.00p | 316.00p | 309.00p | 316.00p | 964 |
| 11/08/2020 | 316.00p | 316.00p | 315.00p | 316.00p | 204 |
| 10/08/2020 | 312.00p | 320.00p | 311.00p | 316.00p | 1684 |
| 07/08/2020 | 312.00p | 320.00p | 312.00p | 312.00p | 550 |
| 06/08/2020 | 312.00p | 312.00p | 305.00p | 312.00p | 1149 |
| 05/08/2020 | 312.00p | 312.00p | 304.00p | 312.00p | 273 |
| 04/08/2020 | 312.00p | 320.00p | 312.00p | 312.00p | 344 |
| 03/08/2020 | 312.00p | 312.00p | 312.00p | 312.00p | 0 |
| 31/07/2020 | 312.00p | 312.00p | 304.00p | 312.00p | 533 |
| 30/07/2020 | 316.00p | 316.00p | 312.00p | 312.00p | 0 |
| 29/07/2020 | 316.00p | 316.00p | 315.84p | 316.00p | 1655 |
| 28/07/2020 | 316.00p | 316.00p | 308.00p | 316.00p | 488 |
| 27/07/2020 | 316.00p | 316.00p | 315.84p | 316.00p | 155 |
| 24/07/2020 | 320.00p | 320.00p | 316.00p | 316.00p | 0 |
| 23/07/2020 | 320.00p | 320.00p | 312.00p | 320.00p | 193 |
| 22/07/2020 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 21/07/2020 | 320.00p | 320.00p | 312.00p | 320.00p | 1425 |
| 20/07/2020 | 326.00p | 326.00p | 315.00p | 316.00p | 635 |
| 17/07/2020 | 326.00p | 333.00p | 326.00p | 326.00p | 595 |
| 16/07/2020 | 326.00p | 326.00p | 320.00p | 326.00p | 762 |
| 15/07/2020 | 326.00p | 333.00p | 326.00p | 326.00p | 89 |
| 14/07/2020 | 326.00p | 334.00p | 320.40p | 326.00p | 2433 |
| 13/07/2020 | 326.00p | 326.00p | 320.40p | 326.00p | 691 |
| 10/07/2020 | 326.00p | 332.24p | 326.00p | 326.00p | 1464 |
| 09/07/2020 | 326.00p | 333.00p | 326.00p | 326.00p | 222 |
| 08/07/2020 | 320.00p | 326.00p | 320.00p | 326.00p | 4331 |
| 07/07/2020 | 320.00p | 320.00p | 316.00p | 320.00p | 125 |
| 06/07/2020 | 320.00p | 320.00p | 320.00p | 320.00p | 4623 |
| 03/07/2020 | 320.00p | 320.00p | 320.00p | 320.00p | 4000 |
| 02/07/2020 | 322.00p | 328.00p | 320.00p | 320.00p | 31 |
| 01/07/2020 | 322.00p | 322.00p | 313.00p | 322.00p | 1177 |
| 30/06/2020 | 322.00p | 322.00p | 314.00p | 322.00p | 3106 |
| 29/06/2020 | 322.00p | 332.00p | 322.00p | 322.00p | 595 |
| 26/06/2020 | 322.00p | 329.80p | 317.50p | 322.00p | 558 |
| 25/06/2020 | 322.00p | 322.00p | 322.00p | 322.00p | 0 |
| 24/06/2020 | 322.00p | 329.80p | 322.00p | 322.00p | 148 |
| 23/06/2020 | 322.00p | 322.00p | 312.00p | 322.00p | 711 |
| 22/06/2020 | 322.00p | 322.00p | 322.00p | 322.00p | 6586 |
| 19/06/2020 | 318.00p | 322.00p | 318.00p | 322.00p | 2161 |
| 18/06/2020 | 318.00p | 318.00p | 318.00p | 318.00p | 0 |
| 17/06/2020 | 318.00p | 328.00p | 313.50p | 318.00p | 3327 |
| 16/06/2020 | 310.00p | 318.00p | 309.80p | 318.00p | 2605 |
| 15/06/2020 | 310.00p | 324.00p | 310.00p | 310.00p | 0 |
| 11/06/2020 | 324.00p | 328.00p | 324.00p | 324.00p | 0 |
| 10/06/2020 | 328.00p | 338.00p | 328.00p | 328.00p | 367 |
| 09/06/2020 | 328.00p | 328.00p | 318.00p | 328.00p | 2203 |
| 08/06/2020 | 328.00p | 328.00p | 328.00p | 328.00p | 4789 |
| 05/06/2020 | 316.00p | 328.00p | 316.00p | 328.00p | 517 |
| 04/06/2020 | 316.00p | 325.00p | 316.00p | 316.00p | 380 |
| 03/06/2020 | 316.00p | 316.00p | 306.00p | 316.00p | 772 |
| 02/06/2020 | 312.00p | 312.00p | 305.00p | 312.00p | 1407 |
| 01/06/2020 | 312.00p | 312.00p | 304.00p | 312.00p | 2504 |
| 29/05/2020 | 312.00p | 312.00p | 312.00p | 312.00p | 0 |
| 28/05/2020 | 306.00p | 312.00p | 306.00p | 312.00p | 0 |
| 27/05/2020 | 306.00p | 306.00p | 306.00p | 306.00p | 0 |
| 26/05/2020 | 306.00p | 306.00p | 306.00p | 306.00p | 0 |
| 25/05/2020 | 308.00p | 314.00p | 296.20p | 306.00p | 1452 |
| 22/05/2020 | 308.00p | 314.00p | 296.20p | 306.00p | 1452 |
| 21/05/2020 | 308.00p | 318.00p | 308.00p | 308.00p | 468 |
| 20/05/2020 | 302.00p | 308.00p | 295.00p | 308.00p | 154 |
| 19/05/2020 | 302.00p | 312.00p | 297.50p | 302.00p | 2571 |
| 18/05/2020 | 302.00p | 302.00p | 295.00p | 302.00p | 64 |
| 15/05/2020 | 302.00p | 312.00p | 295.00p | 302.00p | 396 |
| 14/05/2020 | 312.00p | 312.00p | 302.00p | 302.00p | 0 |
| 13/05/2020 | 312.00p | 322.00p | 311.80p | 312.00p | 2437 |
| 12/05/2020 | 312.00p | 322.00p | 312.00p | 312.00p | 926 |
| 11/05/2020 | 312.00p | 312.00p | 307.20p | 312.00p | 410 |
| 08/05/2020 | 312.00p | 320.00p | 312.00p | 312.00p | 78 |
| 07/05/2020 | 312.00p | 320.00p | 312.00p | 312.00p | 78 |
| 06/05/2020 | 312.00p | 312.00p | 312.00p | 312.00p | 0 |
| 05/05/2020 | 312.00p | 320.00p | 307.20p | 312.00p | 958 |
| 04/05/2020 | 302.00p | 312.00p | 292.14p | 312.00p | 1733 |
| 01/05/2020 | 299.00p | 306.00p | 293.40p | 299.00p | 3732 |
| 30/04/2020 | 298.00p | 305.00p | 298.00p | 301.00p | 1302 |
| 29/04/2020 | 294.00p | 294.00p | 285.00p | 294.00p | 461 |
| 28/04/2020 | 286.00p | 296.00p | 278.00p | 286.00p | 3720 |
| 27/04/2020 | 278.00p | 278.00p | 272.00p | 278.00p | 3190 |
| 24/04/2020 | 278.00p | 278.00p | 278.00p | 278.00p | 0 |
| 23/04/2020 | 278.00p | 278.00p | 278.00p | 278.00p | 0 |
| 22/04/2020 | 278.00p | 287.00p | 278.00p | 278.00p | 863 |
| 21/04/2020 | 279.00p | 286.00p | 278.00p | 278.00p | 0 |
| 20/04/2020 | 286.00p | 286.00p | 286.00p | 286.00p | 4442 |
| 17/04/2020 | 286.00p | 286.00p | 278.00p | 286.00p | 1632 |
| 16/04/2020 | 280.00p | 280.00p | 280.00p | 280.00p | 13112 |
| 15/04/2020 | 280.00p | 290.00p | 280.00p | 280.00p | 937 |
| 14/04/2020 | 275.00p | 280.00p | 266.00p | 280.00p | 285 |
| 13/04/2020 | 273.00p | 275.00p | 270.00p | 275.00p | 5250 |
| 10/04/2020 | 273.00p | 275.00p | 270.00p | 275.00p | 5250 |
| 09/04/2020 | 273.00p | 275.00p | 270.00p | 275.00p | 5250 |
| 08/04/2020 | 262.00p | 270.00p | 262.00p | 270.00p | 10244 |
| 07/04/2020 | 261.00p | 269.00p | 252.00p | 262.00p | 6108 |
| 06/04/2020 | 258.00p | 258.00p | 250.00p | 258.00p | 1775 |
| 03/04/2020 | 258.00p | 258.00p | 256.75p | 258.00p | 576 |
| 02/04/2020 | 261.00p | 261.00p | 248.20p | 258.00p | 57 |
| 01/04/2020 | 268.00p | 268.00p | 258.00p | 262.00p | 3244 |
| 31/03/2020 | 260.00p | 273.00p | 260.00p | 273.00p | 147 |
| 30/03/2020 | 260.00p | 260.00p | 250.00p | 260.00p | 2599 |
| 27/03/2020 | 259.00p | 260.00p | 259.00p | 260.00p | 0 |
| 26/03/2020 | 251.00p | 258.00p | 251.00p | 252.00p | 1076 |
| 25/03/2020 | 234.00p | 248.00p | 234.00p | 248.00p | 2044 |
| 24/03/2020 | 234.00p | 234.00p | 224.00p | 234.00p | 4053 |
| 23/03/2020 | 234.00p | 250.00p | 234.00p | 234.00p | 0 |
| 20/03/2020 | 250.00p | 258.00p | 240.00p | 250.00p | 2931 |
| 19/03/2020 | 250.00p | 250.00p | 246.00p | 246.00p | 0 |
| 18/03/2020 | 250.00p | 260.00p | 250.00p | 250.00p | 3656 |
| 17/03/2020 | 277.00p | 277.00p | 266.00p | 272.00p | 958 |
| 16/03/2020 | 277.00p | 282.00p | 266.00p | 274.00p | 1541 |
| 13/03/2020 | 305.00p | 310.00p | 303.00p | 303.00p | 1794 |
| 12/03/2020 | 313.00p | 313.00p | 304.00p | 307.00p | 498 |
| 11/03/2020 | 328.00p | 328.00p | 322.88p | 327.00p | 33 |
| 10/03/2020 | 335.00p | 336.00p | 332.00p | 335.00p | 312 |
| 09/03/2020 | 328.00p | 357.00p | 328.00p | 329.00p | 4356 |
*Close Price adjusted for both dividends and splits