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
29/06/2022 86.00p 87.80p 84.50p 86.00p 39973
28/06/2022 86.00p 88.00p 84.40p 86.00p 17103
27/06/2022 85.50p 87.25p 85.50p 86.00p 49475
24/06/2022 85.50p 86.85p 84.00p 85.50p 26974
23/06/2022 85.50p 87.00p 84.00p 85.50p 16257
22/06/2022 85.50p 87.00p 85.50p 85.50p 28768
21/06/2022 85.50p 86.93p 85.50p 85.50p 28455
20/06/2022 85.50p 87.00p 84.00p 85.50p 132099
17/06/2022 85.50p 87.00p 84.00p 85.50p 49580
16/06/2022 86.00p 87.15p 84.22p 85.50p 53331
15/06/2022 86.00p 88.00p 84.40p 86.00p 6863
14/06/2022 86.00p 88.00p 84.30p 86.00p 29242
13/06/2022 87.00p 88.80p 84.06p 86.00p 261929
10/06/2022 88.50p 90.00p 88.50p 88.50p 114302
09/06/2022 88.50p 89.85p 88.50p 88.50p 16726
08/06/2022 88.50p 89.93p 88.00p 88.50p 9128
07/06/2022 87.00p 89.99p 87.00p 88.50p 83371
06/06/2022 86.50p 88.00p 85.15p 87.00p 23262
03/06/2022 86.50p 88.00p 85.15p 86.50p 14627
02/06/2022 86.50p 88.00p 85.15p 86.50p 14627
01/06/2022 86.50p 88.00p 85.15p 86.50p 14627
31/05/2022 86.50p 88.00p 85.00p 86.50p 112635
30/05/2022 86.50p 88.00p 86.50p 86.50p 9022
27/05/2022 86.00p 88.00p 85.00p 86.50p 25075
26/05/2022 86.00p 88.00p 86.00p 86.00p 5777
25/05/2022 86.00p 87.60p 85.10p 86.00p 5796
24/05/2022 86.00p 87.55p 86.00p 86.00p 59802
23/05/2022 86.00p 87.50p 86.00p 86.00p 44088
20/05/2022 86.00p 88.00p 85.10p 86.00p 47250
19/05/2022 86.00p 87.50p 85.10p 86.00p 12774
18/05/2022 86.00p 88.00p 86.00p 86.00p 12668
17/05/2022 86.00p 87.76p 86.00p 86.00p 78836
16/05/2022 86.00p 86.60p 84.00p 86.00p 29116
13/05/2022 86.00p 86.43p 84.00p 86.00p 21512
12/05/2022 86.50p 87.10p 84.00p 86.00p 47694
11/05/2022 87.00p 88.00p 85.00p 87.00p 79354
10/05/2022 88.00p 89.00p 85.00p 87.00p 138653
09/05/2022 88.00p 89.00p 87.50p 88.00p 285024
06/05/2022 88.00p 89.40p 85.50p 88.00p 75421
05/05/2022 88.00p 90.00p 88.00p 88.00p 46518
04/05/2022 88.00p 89.00p 85.50p 88.00p 37549
03/05/2022 88.50p 89.91p 86.00p 88.00p 36812
02/05/2022 88.50p 90.00p 88.50p 88.50p 32729
29/04/2022 88.50p 90.00p 88.50p 88.50p 32729
28/04/2022 88.50p 89.55p 87.00p 88.50p 17185
27/04/2022 88.50p 89.55p 87.50p 88.50p 264040
26/04/2022 88.75p 89.97p 87.16p 88.50p 26185
25/04/2022 88.75p 90.15p 87.88p 88.50p 37480
22/04/2022 88.75p 90.15p 88.75p 88.75p 109897
21/04/2022 88.75p 90.46p 88.75p 88.75p 77129
20/04/2022 88.75p 90.15p 88.75p 88.75p 85728
19/04/2022 88.75p 90.11p 88.75p 88.75p 185410
18/04/2022 88.75p 89.63p 87.00p 88.75p 43425
15/04/2022 88.75p 89.63p 87.00p 88.75p 43425
14/04/2022 88.75p 89.63p 87.00p 88.75p 43425
13/04/2022 88.75p 89.93p 88.35p 88.75p 91692
12/04/2022 88.75p 90.19p 88.31p 88.75p 117829
11/04/2022 88.75p 90.48p 88.23p 88.75p 166470
08/04/2022 88.75p 90.19p 88.75p 88.75p 139892
07/04/2022 88.75p 90.50p 87.96p 88.75p 73933
06/04/2022 90.00p 91.33p 88.80p 90.00p 97130
05/04/2022 89.50p 90.97p 89.50p 89.50p 85005
04/04/2022 87.50p 89.40p 86.00p 88.50p 158431
01/04/2022 87.00p 88.66p 85.00p 86.75p 154024
31/03/2022 87.00p 89.00p 86.44p 87.00p 43556
30/03/2022 87.00p 88.80p 84.00p 87.00p 66133
29/03/2022 86.50p 89.00p 85.00p 87.00p 163378
28/03/2022 86.50p 88.00p 86.05p 86.50p 45392
25/03/2022 86.50p 87.70p 86.38p 86.50p 9886
24/03/2022 86.50p 88.00p 85.00p 86.50p 78123
23/03/2022 86.00p 88.00p 86.00p 86.50p 27205
22/03/2022 84.50p 87.00p 84.50p 85.00p 13627
21/03/2022 84.50p 86.00p 84.50p 84.50p 59584
18/03/2022 84.50p 86.00p 84.50p 84.50p 9954
17/03/2022 83.50p 85.85p 83.50p 84.50p 41694
16/03/2022 83.50p 85.00p 82.50p 83.50p 43492
15/03/2022 83.00p 84.88p 81.40p 83.00p 32352
14/03/2022 83.00p 85.00p 82.00p 83.00p 87830
11/03/2022 83.00p 85.00p 81.59p 83.00p 38081
10/03/2022 81.50p 84.00p 81.50p 82.00p 13432
09/03/2022 80.00p 82.00p 79.45p 81.50p 74674
08/03/2022 79.50p 81.50p 79.16p 79.50p 37561
07/03/2022 81.50p 83.50p 77.00p 80.00p 130843
04/03/2022 84.00p 84.00p 83.00p 83.50p 55688
03/03/2022 86.50p 88.00p 85.20p 85.50p 53636
02/03/2022 86.50p 88.00p 86.10p 86.50p 30433
01/03/2022 86.50p 88.00p 86.00p 86.50p 55248
28/02/2022 86.00p 87.00p 85.07p 86.50p 30359
25/02/2022 87.00p 87.95p 86.50p 86.50p 21794
24/02/2022 88.50p 89.00p 85.06p 87.00p 48329
23/02/2022 90.50p 92.00p 89.50p 89.50p 3622
22/02/2022 91.00p 91.00p 89.00p 90.50p 40646
21/02/2022 91.50p 92.50p 90.28p 91.50p 28475
18/02/2022 91.50p 93.00p 90.28p 91.50p 51146
17/02/2022 91.50p 92.58p 90.28p 91.50p 13511
16/02/2022 91.50p 93.00p 90.28p 91.50p 38129
15/02/2022 91.50p 92.94p 90.13p 91.50p 43174
14/02/2022 92.00p 93.52p 90.00p 91.50p 34381
11/02/2022 92.00p 93.85p 90.60p 92.00p 53588
10/02/2022 92.00p 93.80p 90.35p 92.00p 41521
09/02/2022 92.00p 94.00p 90.67p 92.00p 78584
08/02/2022 92.00p 94.00p 92.00p 92.00p 21364
07/02/2022 91.50p 93.00p 91.00p 92.00p 42824
04/02/2022 89.50p 92.58p 89.29p 91.50p 31079
03/02/2022 89.50p 90.00p 89.35p 89.50p 20689
02/02/2022 89.50p 89.78p 89.00p 89.50p 10365
01/02/2022 89.00p 90.00p 88.31p 89.00p 72793
31/01/2022 89.00p 89.78p 88.25p 89.00p 65511
28/01/2022 89.50p 89.95p 89.00p 89.00p 43743
27/01/2022 87.50p 89.92p 87.00p 89.50p 88591
26/01/2022 87.50p 89.00p 87.12p 88.50p 80299
25/01/2022 89.00p 89.00p 86.00p 87.50p 139266
24/01/2022 92.50p 92.50p 87.00p 89.00p 46281
21/01/2022 92.50p 94.38p 90.50p 92.50p 54571
20/01/2022 93.25p 94.00p 90.50p 92.50p 130743
19/01/2022 93.25p 93.25p 91.00p 93.25p 77108
18/01/2022 93.25p 93.60p 91.00p 93.25p 17500
17/01/2022 93.00p 94.00p 91.50p 93.25p 8575
14/01/2022 93.00p 93.50p 91.00p 93.00p 35166
13/01/2022 93.00p 95.00p 91.00p 93.00p 54528
12/01/2022 93.00p 93.00p 91.00p 93.00p 61409
10/01/2022 93.00p 94.71p 91.00p 93.00p 25478
07/01/2022 93.00p 94.87p 91.13p 93.00p 67729
06/01/2022 93.50p 93.70p 92.00p 93.00p 43600
05/01/2022 93.50p 95.00p 92.66p 93.50p 113215
04/01/2022 90.50p 93.81p 90.43p 92.50p 153012
03/01/2022 90.00p 92.00p 89.50p 90.00p 49623
31/12/2021 90.00p 91.40p 89.50p 90.00p 32056
30/12/2021 90.00p 91.40p 88.75p 90.00p 72968
29/12/2021 89.50p 91.50p 88.90p 90.00p 169796
28/12/2021 89.25p 90.62p 87.92p 89.50p 67188
27/12/2021 89.25p 90.62p 87.92p 89.50p 67188
24/12/2021 89.25p 90.61p 87.92p 89.50p 67188
23/12/2021 88.75p 90.90p 87.25p 89.25p 107891
22/12/2021 89.50p 91.90p 87.00p 88.75p 163235
21/12/2021 88.00p 91.00p 86.24p 89.50p 99344
20/12/2021 88.00p 89.82p 86.00p 88.00p 99657
17/12/2021 89.00p 90.00p 89.00p 89.00p 13409
16/12/2021 88.00p 89.84p 88.00p 89.50p 63471
15/12/2021 85.50p 89.00p 84.50p 87.50p 144835
14/12/2021 93.00p 93.00p 82.00p 85.50p 791503
13/12/2021 93.50p 95.00p 92.55p 93.50p 26421
10/12/2021 93.50p 95.00p 92.55p 93.50p 28098
09/12/2021 93.50p 95.00p 92.55p 93.50p 26226
08/12/2021 92.50p 94.00p 91.54p 92.50p 16131
07/12/2021 92.50p 94.00p 92.43p 92.50p 43364
06/12/2021 92.50p 94.00p 91.49p 92.50p 24895
03/12/2021 92.50p 94.00p 91.48p 92.50p 11482
02/12/2021 92.50p 94.00p 92.50p 92.50p 28205
01/12/2021 92.50p 94.00p 91.33p 92.50p 37533
30/11/2021 92.50p 94.00p 91.00p 92.50p 170523
29/11/2021 93.00p 95.00p 93.00p 93.00p 18679
26/11/2021 95.00p 95.00p 93.00p 93.00p 30654
25/11/2021 95.50p 97.00p 94.33p 95.50p 13728
24/11/2021 95.50p 96.90p 95.00p 95.50p 27107
23/11/2021 95.50p 96.99p 95.50p 95.50p 15159
22/11/2021 96.00p 97.40p 95.90p 96.00p 12753
19/11/2021 96.00p 96.00p 95.85p 96.00p 24277
18/11/2021 96.00p 98.00p 95.85p 96.00p 60056
17/11/2021 96.00p 97.50p 94.00p 96.00p 27736
16/11/2021 96.00p 98.00p 96.00p 96.00p 20123
15/11/2021 94.75p 98.00p 94.75p 96.00p 45119
12/11/2021 94.50p 95.97p 94.50p 94.50p 9892
11/11/2021 94.25p 95.96p 94.25p 94.50p 43547
10/11/2021 94.25p 95.25p 94.25p 94.25p 14321
09/11/2021 94.25p 95.25p 94.25p 94.25p 7991
08/11/2021 94.25p 95.25p 93.10p 94.25p 39864
05/11/2021 94.50p 95.25p 92.50p 94.25p 18873
04/11/2021 94.50p 95.97p 94.50p 94.50p 11692
03/11/2021 94.50p 95.80p 94.50p 94.50p 20778
02/11/2021 94.25p 95.70p 92.50p 94.50p 57194
01/11/2021 94.25p 95.42p 94.25p 94.25p 11534
29/10/2021 94.00p 94.46p 92.00p 94.25p 57980
28/10/2021 94.00p 95.50p 94.00p 94.00p 18087
27/10/2021 94.00p 94.24p 92.00p 94.00p 39820
26/10/2021 94.00p 95.55p 92.00p 94.00p 39055
25/10/2021 94.00p 95.83p 92.00p 94.00p 38895
22/10/2021 94.00p 95.42p 92.00p 94.00p 28941
21/10/2021 94.50p 95.70p 92.00p 94.00p 27501
20/10/2021 94.50p 94.50p 93.22p 94.50p 10390
19/10/2021 94.50p 96.00p 93.00p 94.50p 42141
18/10/2021 94.50p 96.00p 93.18p 94.50p 24506
15/10/2021 94.50p 94.87p 93.00p 94.50p 7363
14/10/2021 94.50p 96.00p 92.00p 94.50p 68561
13/10/2021 95.00p 95.49p 93.00p 94.50p 7356
12/10/2021 95.00p 95.00p 93.11p 95.00p 232
11/10/2021 96.00p 97.00p 94.00p 96.00p 39645
08/10/2021 96.00p 96.00p 94.44p 96.00p 30753
07/10/2021 96.50p 96.50p 94.00p 96.00p 17039
06/10/2021 97.00p 97.00p 95.00p 97.00p 24475
05/10/2021 97.00p 98.70p 96.79p 97.00p 33994
04/10/2021 98.00p 98.50p 95.00p 97.00p 81691
01/10/2021 98.00p 100.00p 96.00p 98.00p 20565
30/09/2021 98.00p 99.00p 96.00p 98.00p 16981
29/09/2021 98.00p 98.00p 96.20p 98.00p 20483
28/09/2021 98.50p 98.50p 96.00p 98.00p 33978
27/09/2021 98.50p 98.50p 97.00p 98.50p 36297
24/09/2021 98.50p 98.89p 97.40p 98.50p 26066
23/09/2021 98.00p 100.00p 97.00p 98.50p 40114
22/09/2021 97.50p 99.50p 95.50p 98.00p 18465

*Close Price adjusted for both dividends and splits