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
17/06/2015 97.50p 97.50p 96.00p 97.50p 3314
16/06/2015 97.50p 98.50p 96.96p 97.50p 59861
15/06/2015 97.50p 98.50p 96.00p 97.50p 29730
12/06/2015 98.00p 98.50p 97.50p 97.50p 202
11/06/2015 98.00p 98.00p 97.00p 98.00p 7788
10/06/2015 98.00p 98.50p 98.00p 98.00p 1458
09/06/2015 98.00p 99.00p 98.00p 98.00p 1460
08/06/2015 98.50p 99.50p 97.00p 98.00p 28429
05/06/2015 98.50p 98.50p 98.50p 98.50p 0
04/06/2015 98.50p 99.00p 97.96p 98.50p 11056
03/06/2015 99.00p 100.00p 97.00p 98.50p 13873
02/06/2015 99.00p 100.00p 99.00p 99.00p 11863
01/06/2015 99.00p 100.00p 98.00p 99.00p 11979
29/05/2015 99.00p 100.00p 98.00p 99.00p 62064
28/05/2015 99.00p 100.00p 98.00p 99.00p 19968
27/05/2015 98.50p 99.00p 97.00p 99.00p 82335
26/05/2015 98.50p 100.00p 97.00p 98.50p 3499
22/05/2015 98.50p 99.00p 97.00p 98.50p 26968
21/05/2015 98.50p 99.00p 97.00p 98.50p 28223
20/05/2015 98.50p 99.00p 98.00p 98.50p 507
19/05/2015 98.50p 99.00p 97.33p 98.50p 10617
18/05/2015 98.50p 98.50p 97.00p 98.50p 5811
15/05/2015 98.50p 99.00p 98.50p 98.50p 14700
14/05/2015 98.50p 98.50p 97.00p 98.50p 26610
13/05/2015 98.50p 98.50p 97.00p 98.50p 55547
12/05/2015 98.50p 99.00p 97.96p 98.50p 10444
11/05/2015 98.50p 100.00p 97.96p 98.50p 30516
08/05/2015 98.50p 98.50p 97.96p 98.50p 3190
07/05/2015 98.50p 98.50p 96.00p 98.50p 101533
06/05/2015 98.50p 98.50p 97.00p 98.50p 35013
05/05/2015 98.50p 100.00p 97.75p 98.50p 62620
01/05/2015 98.50p 98.50p 97.00p 98.50p 16611
30/04/2015 98.50p 99.00p 98.00p 98.50p 24179
29/04/2015 98.50p 99.00p 98.50p 98.50p 51714
28/04/2015 98.50p 98.50p 98.00p 98.50p 1758
27/04/2015 98.50p 99.00p 98.50p 98.50p 31784
24/04/2015 98.50p 99.00p 97.00p 98.50p 33724
23/04/2015 98.50p 99.00p 98.00p 98.50p 55810
22/04/2015 98.50p 99.00p 98.00p 98.50p 17027
21/04/2015 98.50p 98.50p 97.00p 98.50p 21464
20/04/2015 98.50p 99.00p 98.50p 98.50p 17023
17/04/2015 98.50p 100.00p 97.00p 98.50p 51333
16/04/2015 98.50p 99.00p 97.50p 98.50p 183577
15/04/2015 98.50p 100.00p 97.00p 98.50p 28485
14/04/2015 98.50p 100.00p 95.00p 98.50p 72111
13/04/2015 98.50p 99.00p 98.00p 98.50p 10114
10/04/2015 98.50p 100.00p 98.50p 98.50p 19847
09/04/2015 98.50p 99.00p 98.50p 98.50p 11882
08/04/2015 98.50p 98.50p 97.50p 98.50p 16960
07/04/2015 98.50p 98.50p 97.00p 98.50p 17973
02/04/2015 98.50p 99.00p 97.00p 98.50p 33610
01/04/2015 100.50p 100.50p 98.00p 100.00p 19874
31/03/2015 101.00p 101.00p 100.30p 100.75p 22986
30/03/2015 101.00p 101.00p 101.00p 101.00p 5412
27/03/2015 101.00p 102.00p 100.64p 101.00p 42463
26/03/2015 101.00p 101.00p 100.66p 101.00p 46000
25/03/2015 100.50p 101.00p 99.00p 101.00p 39180
24/03/2015 99.50p 100.50p 99.50p 100.50p 1460
23/03/2015 99.00p 101.00p 98.00p 99.50p 76317
20/03/2015 99.00p 99.00p 98.66p 99.00p 4000
19/03/2015 99.00p 99.00p 98.00p 99.00p 20698
18/03/2015 99.00p 99.00p 99.00p 99.00p 0
17/03/2015 99.00p 100.00p 98.00p 99.00p 17818
16/03/2015 97.50p 99.00p 97.22p 99.00p 37728
13/03/2015 97.50p 98.50p 97.50p 97.50p 49909
12/03/2015 97.50p 97.50p 97.50p 97.50p 2238
11/03/2015 96.50p 98.00p 96.00p 97.50p 84175
10/03/2015 96.50p 97.00p 96.00p 96.50p 16279
09/03/2015 96.00p 97.00p 95.00p 96.50p 34704
06/03/2015 96.00p 96.50p 96.00p 96.00p 28081
05/03/2015 95.75p 97.00p 95.75p 96.00p 3678
04/03/2015 95.75p 96.00p 94.50p 95.75p 65729
03/03/2015 96.00p 96.00p 95.00p 95.75p 18985
02/03/2015 96.00p 97.00p 96.00p 96.00p 30814
27/02/2015 96.00p 97.00p 95.00p 96.00p 9392
26/02/2015 96.00p 97.00p 95.22p 96.00p 37119
25/02/2015 96.00p 96.00p 95.00p 96.00p 11047
24/02/2015 96.50p 96.50p 95.00p 96.00p 12691
23/02/2015 96.50p 97.00p 95.00p 96.50p 5607
20/02/2015 96.50p 97.50p 96.50p 96.50p 36746
19/02/2015 96.50p 97.00p 95.00p 96.50p 43775
18/02/2015 96.50p 97.50p 96.50p 96.50p 16173
17/02/2015 95.50p 96.50p 95.05p 96.50p 59401
16/02/2015 95.00p 95.50p 94.66p 95.50p 19468
13/02/2015 95.00p 96.00p 95.00p 95.00p 61189
12/02/2015 94.50p 95.50p 94.50p 95.00p 8724
11/02/2015 94.50p 96.00p 93.99p 94.50p 37862
10/02/2015 94.50p 94.50p 93.00p 94.50p 21388
09/02/2015 94.50p 94.50p 93.15p 94.50p 15101
06/02/2015 94.50p 94.50p 94.00p 94.50p 29182
05/02/2015 94.00p 94.50p 93.00p 94.50p 22043
04/02/2015 94.00p 94.48p 94.00p 94.00p 2600
03/02/2015 93.50p 95.00p 93.10p 94.00p 33384
02/02/2015 93.50p 94.22p 92.15p 93.50p 30793
30/01/2015 93.50p 94.50p 92.20p 93.50p 20232
29/01/2015 93.50p 94.50p 93.50p 93.50p 251
28/01/2015 93.50p 94.50p 92.00p 93.50p 28132
27/01/2015 92.50p 94.50p 92.12p 93.50p 13738
26/01/2015 92.00p 92.78p 91.00p 92.50p 8122
23/01/2015 92.00p 92.00p 92.00p 92.00p 4320
22/01/2015 92.00p 92.00p 92.00p 92.00p 0
21/01/2015 92.00p 92.00p 91.00p 92.00p 8857
20/01/2015 92.00p 92.00p 91.00p 92.00p 6302
19/01/2015 92.00p 93.00p 92.00p 92.00p 6086
16/01/2015 92.00p 92.50p 91.06p 92.00p 65646
15/01/2015 92.00p 92.00p 91.00p 92.00p 1447
14/01/2015 92.00p 93.00p 91.06p 92.00p 5461
13/01/2015 92.00p 92.00p 91.00p 92.00p 90
12/01/2015 92.50p 93.00p 91.06p 92.00p 5087
09/01/2015 92.50p 93.00p 92.00p 92.50p 28704
08/01/2015 92.50p 93.00p 92.50p 92.50p 8008
07/01/2015 93.50p 93.50p 93.50p 93.50p 0
06/01/2015 94.50p 94.50p 93.06p 93.50p 3779
05/01/2015 94.50p 94.50p 94.00p 94.50p 7369
02/01/2015 94.50p 95.00p 94.01p 94.50p 7492
31/12/2014 94.50p 95.00p 94.01p 94.50p 32622
30/12/2014 93.50p 95.00p 93.50p 94.50p 26829
29/12/2014 92.75p 94.00p 92.75p 93.50p 32616
24/12/2014 92.75p 92.75p 92.00p 92.75p 0
23/12/2014 92.00p 92.00p 91.00p 92.00p 4992
22/12/2014 92.00p 92.00p 91.98p 92.00p 7021
19/12/2014 91.50p 93.00p 91.00p 92.00p 34534
18/12/2014 90.50p 91.00p 90.08p 90.50p 1218
17/12/2014 90.50p 90.50p 90.50p 90.50p 0
16/12/2014 90.50p 91.00p 90.50p 90.50p 1093
15/12/2014 90.50p 90.50p 90.00p 90.50p 7445
12/12/2014 91.50p 92.00p 91.50p 91.50p 8109
11/12/2014 92.00p 92.99p 91.00p 91.50p 19698
10/12/2014 92.75p 92.75p 91.50p 92.00p 3531
09/12/2014 92.75p 93.50p 91.50p 92.75p 10212
08/12/2014 92.75p 94.00p 91.50p 92.75p 57836
05/12/2014 92.75p 93.06p 92.00p 92.75p 57225
04/12/2014 92.75p 93.00p 91.50p 92.75p 34268
03/12/2014 92.75p 93.00p 91.50p 92.75p 40309
02/12/2014 92.75p 93.00p 92.75p 92.75p 44534
01/12/2014 92.75p 93.05p 92.75p 92.75p 29216
28/11/2014 92.75p 92.75p 91.50p 92.75p 16635
27/11/2014 92.75p 93.50p 91.55p 92.75p 7539
26/11/2014 93.00p 93.00p 92.75p 92.75p 0
25/11/2014 91.75p 93.27p 91.50p 93.00p 118564
24/11/2014 91.50p 91.75p 90.03p 91.75p 73326
21/11/2014 91.50p 92.67p 90.72p 91.50p 34247
20/11/2014 91.50p 92.00p 90.00p 91.50p 92071
19/11/2014 91.50p 91.50p 90.00p 91.50p 3000
18/11/2014 91.50p 92.00p 88.00p 91.50p 24699
17/11/2014 91.50p 91.50p 91.50p 91.50p 0
14/11/2014 90.00p 91.50p 90.00p 91.50p 7981
13/11/2014 91.50p 92.00p 90.00p 91.50p 42132
12/11/2014 91.50p 92.00p 90.99p 91.50p 1957
11/11/2014 91.50p 91.50p 90.00p 91.50p 1054
10/11/2014 91.50p 92.00p 91.00p 91.50p 57376
07/11/2014 91.50p 92.00p 89.00p 91.50p 23311
06/11/2014 91.50p 92.00p 91.00p 91.50p 33303
05/11/2014 91.50p 92.00p 90.00p 91.50p 27658
04/11/2014 91.50p 91.50p 91.08p 91.50p 8400
03/11/2014 90.50p 92.50p 90.08p 91.50p 25727
31/10/2014 90.50p 91.00p 89.00p 90.50p 5327
30/10/2014 90.50p 91.00p 90.08p 90.50p 13456
29/10/2014 90.50p 91.00p 90.08p 90.50p 32173
28/10/2014 89.50p 91.00p 89.00p 90.50p 17497
27/10/2014 88.50p 89.50p 88.00p 89.50p 26082
24/10/2014 88.50p 88.50p 87.00p 88.50p 12088
23/10/2014 88.50p 88.50p 88.50p 88.50p 0
22/10/2014 88.00p 90.00p 87.00p 88.50p 35766
21/10/2014 88.00p 89.00p 87.00p 88.00p 4193
20/10/2014 88.00p 89.00p 87.00p 88.00p 31438
17/10/2014 87.50p 88.00p 87.00p 88.00p 12653
16/10/2014 89.50p 89.50p 87.00p 87.50p 27483
15/10/2014 90.50p 91.00p 89.50p 89.50p 34290
14/10/2014 90.50p 91.00p 90.50p 90.50p 16587
13/10/2014 90.50p 91.00p 90.00p 90.50p 22290
10/10/2014 92.50p 92.50p 90.00p 91.00p 33841
09/10/2014 93.50p 94.00p 93.00p 93.00p 9467
08/10/2014 94.50p 95.00p 93.50p 93.50p 26259
07/10/2014 94.50p 94.50p 94.00p 94.50p 5807
06/10/2014 94.50p 95.00p 94.00p 94.50p 5959
03/10/2014 94.50p 95.00p 94.50p 94.50p 5711
02/10/2014 94.50p 94.50p 94.00p 94.50p 16750
01/10/2014 95.00p 96.00p 94.00p 95.00p 10635
30/09/2014 95.50p 96.00p 95.00p 95.50p 3780
29/09/2014 95.50p 95.50p 95.50p 95.50p 0
26/09/2014 95.50p 96.00p 95.00p 95.50p 11432
25/09/2014 95.50p 95.50p 95.00p 95.50p 1
24/09/2014 95.50p 96.00p 95.00p 95.50p 12430
23/09/2014 97.00p 97.00p 96.00p 96.00p 20503
22/09/2014 97.50p 97.50p 96.00p 97.50p 415
19/09/2014 97.50p 98.50p 97.50p 97.50p 492
18/09/2014 97.50p 99.00p 95.00p 97.50p 39573
17/09/2014 97.50p 98.00p 97.50p 97.50p 5050
16/09/2014 97.50p 97.50p 97.50p 97.50p 0
15/09/2014 97.50p 98.00p 97.50p 97.50p 10709
12/09/2014 97.50p 97.50p 97.50p 97.50p 0
11/09/2014 97.00p 97.50p 96.00p 97.50p 10286
10/09/2014 97.00p 98.00p 97.00p 97.00p 7400
09/09/2014 96.50p 97.00p 96.50p 97.00p 9009
08/09/2014 96.50p 97.00p 96.50p 96.50p 17239
05/09/2014 96.50p 96.68p 96.00p 96.50p 30638
04/09/2014 96.50p 96.50p 96.00p 96.50p 5026
03/09/2014 96.50p 97.00p 96.00p 96.50p 7578
02/09/2014 96.50p 97.00p 96.00p 96.50p 10834

*Close Price adjusted for both dividends and splits