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 (BHI) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 01/09/2014 | 96.50p | 97.00p | 96.00p | 96.50p | 16592 |
| 29/08/2014 | 96.50p | 97.00p | 96.00p | 96.50p | 30613 |
| 28/08/2014 | 96.50p | 97.00p | 96.00p | 96.50p | 13203 |
| 27/08/2014 | 96.50p | 96.68p | 96.10p | 96.50p | 10090 |
| 26/08/2014 | 95.50p | 97.00p | 95.50p | 96.50p | 29324 |
| 22/08/2014 | 95.50p | 95.50p | 95.00p | 95.50p | 7586 |
| 21/08/2014 | 94.50p | 95.50p | 94.50p | 95.50p | 6298 |
| 20/08/2014 | 93.00p | 94.50p | 93.00p | 94.50p | 0 |
| 19/08/2014 | 93.00p | 94.00p | 93.00p | 93.00p | 19313 |
| 18/08/2014 | 93.00p | 93.40p | 92.00p | 93.00p | 30530 |
| 15/08/2014 | 93.00p | 94.00p | 93.00p | 93.00p | 2148 |
| 14/08/2014 | 92.50p | 93.48p | 92.50p | 93.00p | 150 |
| 13/08/2014 | 92.50p | 92.50p | 91.00p | 92.50p | 1977 |
| 12/08/2014 | 92.50p | 94.00p | 92.50p | 92.50p | 9150 |
| 11/08/2014 | 93.00p | 94.00p | 92.20p | 92.50p | 47605 |
| 08/08/2014 | 94.00p | 94.00p | 92.80p | 93.00p | 31671 |
| 07/08/2014 | 94.00p | 94.00p | 93.00p | 94.00p | 4273 |
| 06/08/2014 | 94.50p | 95.00p | 94.00p | 94.00p | 522 |
| 05/08/2014 | 94.50p | 95.75p | 93.00p | 94.50p | 5949 |
| 04/08/2014 | 94.50p | 94.50p | 93.00p | 94.50p | 39 |
| 01/08/2014 | 94.50p | 94.50p | 93.00p | 94.50p | 1993 |
| 31/07/2014 | 95.50p | 97.00p | 94.00p | 94.50p | 10566 |
| 30/07/2014 | 95.50p | 95.50p | 94.00p | 95.50p | 0 |
| 29/07/2014 | 95.50p | 95.50p | 94.00p | 95.50p | 21600 |
| 28/07/2014 | 95.50p | 96.75p | 95.50p | 95.50p | 256 |
| 25/07/2014 | 95.50p | 97.00p | 95.50p | 95.50p | 5528 |
| 24/07/2014 | 95.50p | 95.50p | 94.00p | 95.50p | 3204 |
| 23/07/2014 | 95.50p | 97.00p | 94.00p | 95.50p | 8345 |
| 22/07/2014 | 95.50p | 97.00p | 95.50p | 95.50p | 1063 |
| 21/07/2014 | 95.50p | 95.50p | 94.00p | 95.50p | 12720 |
| 18/07/2014 | 96.50p | 96.50p | 95.20p | 95.50p | 21838 |
| 17/07/2014 | 96.50p | 98.00p | 96.20p | 96.50p | 67672 |
| 16/07/2014 | 96.50p | 97.50p | 96.20p | 96.50p | 6583 |
| 15/07/2014 | 96.50p | 96.50p | 95.10p | 96.50p | 30420 |
| 14/07/2014 | 96.50p | 96.50p | 95.00p | 96.50p | 435 |
| 11/07/2014 | 96.50p | 98.00p | 95.70p | 96.50p | 89579 |
| 10/07/2014 | 96.50p | 96.50p | 95.10p | 96.50p | 6408 |
| 09/07/2014 | 96.50p | 97.50p | 95.00p | 96.50p | 31174 |
| 08/07/2014 | 97.50p | 98.50p | 96.00p | 97.50p | 55816 |
| 07/07/2014 | 97.50p | 98.50p | 97.20p | 97.50p | 13676 |
| 04/07/2014 | 97.50p | 98.00p | 97.20p | 97.50p | 10899 |
| 03/07/2014 | 97.50p | 97.50p | 97.20p | 97.50p | 4000 |
| 02/07/2014 | 97.50p | 97.50p | 96.00p | 97.50p | 2073 |
| 01/07/2014 | 97.00p | 97.50p | 96.80p | 97.50p | 11114 |
| 30/06/2014 | 97.00p | 97.00p | 96.80p | 97.00p | 30225 |
| 27/06/2014 | 97.00p | 97.50p | 97.00p | 97.00p | 9026 |
| 26/06/2014 | 96.00p | 97.00p | 95.75p | 97.00p | 16691 |
| 25/06/2014 | 96.00p | 96.00p | 95.82p | 96.00p | 3000 |
| 24/06/2014 | 96.00p | 96.00p | 95.00p | 96.00p | 19571 |
| 23/06/2014 | 96.00p | 96.00p | 95.82p | 96.00p | 1043 |
| 20/06/2014 | 96.00p | 96.00p | 95.50p | 96.00p | 4032 |
| 19/06/2014 | 96.00p | 96.00p | 95.00p | 96.00p | 19181 |
| 18/06/2014 | 96.00p | 96.00p | 95.00p | 96.00p | 25502 |
| 17/06/2014 | 96.00p | 96.00p | 95.00p | 96.00p | 36107 |
| 16/06/2014 | 96.00p | 96.00p | 95.25p | 96.00p | 4532 |
| 13/06/2014 | 96.00p | 96.00p | 95.92p | 96.00p | 0 |
| 12/06/2014 | 96.00p | 96.00p | 95.92p | 96.00p | 7550 |
| 11/06/2014 | 96.00p | 96.00p | 95.00p | 96.00p | 37973 |
| 10/06/2014 | 96.00p | 96.00p | 95.94p | 96.00p | 42705 |
| 09/06/2014 | 96.00p | 97.00p | 95.94p | 96.00p | 15869 |
| 06/06/2014 | 96.00p | 96.00p | 95.00p | 96.00p | 11514 |
| 05/06/2014 | 96.00p | 96.00p | 95.94p | 96.00p | 15075 |
| 04/06/2014 | 95.50p | 97.00p | 95.47p | 96.00p | 43089 |
| 03/06/2014 | 95.50p | 96.00p | 95.47p | 95.50p | 18188 |
| 02/06/2014 | 95.50p | 96.00p | 95.00p | 95.50p | 21393 |
| 30/05/2014 | 95.50p | 96.00p | 95.50p | 95.50p | 17085 |
| 29/05/2014 | 95.50p | 95.50p | 95.47p | 95.50p | 22000 |
| 28/05/2014 | 95.50p | 95.50p | 95.47p | 95.50p | 1000 |
| 27/05/2014 | 95.50p | 96.00p | 95.00p | 95.50p | 5973 |
| 23/05/2014 | 95.50p | 95.50p | 95.47p | 95.50p | 10000 |
| 22/05/2014 | 95.50p | 96.00p | 95.00p | 95.50p | 8476 |
| 21/05/2014 | 95.50p | 96.00p | 95.00p | 95.50p | 4215 |
| 20/05/2014 | 95.50p | 95.51p | 95.50p | 95.50p | 62693 |
| 19/05/2014 | 95.50p | 95.51p | 95.50p | 95.50p | 38600 |
| 16/05/2014 | 95.50p | 95.52p | 95.00p | 95.50p | 61953 |
| 15/05/2014 | 95.00p | 96.00p | 95.00p | 95.50p | 17493 |
| 14/05/2014 | 95.00p | 96.00p | 94.79p | 95.00p | 12894 |
| 13/05/2014 | 95.00p | 95.50p | 94.79p | 95.00p | 43068 |
| 12/05/2014 | 95.00p | 96.00p | 95.00p | 95.00p | 3977 |
| 09/05/2014 | 95.00p | 96.00p | 94.79p | 95.00p | 34426 |
| 08/05/2014 | 95.00p | 95.50p | 94.00p | 95.00p | 26717 |
| 07/05/2014 | 94.00p | 96.00p | 94.00p | 95.00p | 10493 |
| 06/05/2014 | 95.00p | 96.00p | 94.79p | 95.00p | 54306 |
| 02/05/2014 | 95.00p | 96.00p | 94.00p | 95.00p | 13028 |
| 01/05/2014 | 94.50p | 96.00p | 94.50p | 95.00p | 36109 |
| 30/04/2014 | 94.50p | 95.00p | 94.50p | 94.50p | 313 |
| 29/04/2014 | 94.50p | 95.50p | 93.00p | 94.50p | 5208 |
| 28/04/2014 | 94.50p | 95.50p | 94.50p | 94.50p | 7979 |
| 25/04/2014 | 94.50p | 94.50p | 93.00p | 94.50p | 3980 |
| 24/04/2014 | 94.50p | 95.50p | 94.00p | 94.50p | 30566 |
| 23/04/2014 | 94.50p | 94.50p | 93.00p | 94.50p | 24093 |
| 22/04/2014 | 94.50p | 95.50p | 92.00p | 94.50p | 22608 |
| 17/04/2014 | 94.50p | 94.50p | 93.00p | 94.50p | 1907 |
| 16/04/2014 | 94.50p | 96.00p | 92.00p | 94.50p | 25525 |
| 15/04/2014 | 94.50p | 95.50p | 94.50p | 94.50p | 2592 |
| 14/04/2014 | 94.50p | 96.00p | 94.50p | 94.50p | 11749 |
| 11/04/2014 | 94.50p | 94.50p | 93.00p | 94.50p | 0 |
| 10/04/2014 | 94.50p | 94.50p | 93.00p | 94.50p | 35609 |
| 09/04/2014 | 94.50p | 96.00p | 94.50p | 94.50p | 1863 |
| 08/04/2014 | 94.50p | 96.00p | 94.24p | 94.50p | 37812 |
| 07/04/2014 | 94.50p | 96.00p | 93.00p | 94.50p | 25970 |
| 04/04/2014 | 94.50p | 96.00p | 94.25p | 94.50p | 19136 |
| 03/04/2014 | 94.50p | 95.50p | 94.50p | 94.50p | 1921 |
| 02/04/2014 | 94.50p | 94.50p | 93.00p | 94.50p | 36747 |
| 01/04/2014 | 95.00p | 95.80p | 94.44p | 95.00p | 22661 |
| 31/03/2014 | 95.50p | 96.00p | 95.00p | 95.00p | 30313 |
| 28/03/2014 | 95.50p | 96.00p | 95.50p | 95.50p | 42006 |
| 27/03/2014 | 95.50p | 96.00p | 95.50p | 95.50p | 7180 |
| 26/03/2014 | 95.50p | 96.50p | 95.50p | 95.50p | 26783 |
| 25/03/2014 | 95.50p | 96.00p | 90.00p | 95.50p | 86943 |
| 24/03/2014 | 95.50p | 96.50p | 94.00p | 95.50p | 3152 |
| 21/03/2014 | 95.50p | 96.50p | 95.50p | 95.50p | 20514 |
| 20/03/2014 | 95.50p | 96.50p | 95.50p | 95.50p | 14845 |
| 19/03/2014 | 95.50p | 96.00p | 94.00p | 95.50p | 27402 |
| 18/03/2014 | 95.50p | 97.00p | 95.50p | 95.50p | 19392 |
| 17/03/2014 | 95.50p | 96.50p | 95.50p | 95.50p | 1802 |
| 14/03/2014 | 96.00p | 96.00p | 94.00p | 95.50p | 1037 |
| 13/03/2014 | 96.00p | 97.00p | 95.00p | 96.00p | 34967 |
| 12/03/2014 | 96.00p | 96.50p | 95.00p | 96.00p | 2241 |
| 11/03/2014 | 96.50p | 97.00p | 96.50p | 96.50p | 410 |
| 10/03/2014 | 96.50p | 98.00p | 95.00p | 96.50p | 24574 |
| 07/03/2014 | 96.50p | 97.50p | 95.50p | 96.50p | 1561 |
| 06/03/2014 | 96.00p | 97.24p | 96.00p | 96.50p | 4004 |
| 05/03/2014 | 96.00p | 96.50p | 95.25p | 96.00p | 13709 |
| 04/03/2014 | 96.00p | 97.00p | 95.00p | 96.00p | 49233 |
| 03/03/2014 | 96.00p | 96.00p | 95.00p | 96.00p | 7742 |
| 28/02/2014 | 96.00p | 96.00p | 95.00p | 96.00p | 1000 |
| 27/02/2014 | 96.00p | 96.50p | 95.00p | 96.00p | 5611 |
| 26/02/2014 | 96.00p | 97.00p | 96.00p | 96.00p | 2559 |
| 25/02/2014 | 96.00p | 96.50p | 95.50p | 96.00p | 3114 |
| 24/02/2014 | 96.00p | 96.00p | 95.50p | 96.00p | 6000 |
| 21/02/2014 | 96.00p | 96.00p | 95.00p | 96.00p | 8844 |
| 20/02/2014 | 96.00p | 96.00p | 95.00p | 96.00p | 5969 |
| 19/02/2014 | 96.00p | 97.00p | 95.00p | 96.00p | 15678 |
| 18/02/2014 | 94.50p | 96.00p | 93.00p | 96.00p | 972 |
| 17/02/2014 | 94.50p | 95.50p | 94.50p | 94.50p | 15149 |
| 14/02/2014 | 94.50p | 95.50p | 94.00p | 94.50p | 9913 |
| 13/02/2014 | 94.50p | 95.50p | 94.50p | 94.50p | 5288 |
| 12/02/2014 | 93.50p | 95.00p | 93.50p | 94.50p | 265326 |
| 11/02/2014 | 93.50p | 94.50p | 93.00p | 93.50p | 18644 |
| 10/02/2014 | 91.50p | 93.99p | 91.50p | 93.00p | 103483 |
| 07/02/2014 | 91.50p | 92.00p | 90.25p | 91.50p | 2207 |
| 06/02/2014 | 91.50p | 91.50p | 90.00p | 91.50p | 1542 |
| 05/02/2014 | 93.00p | 93.00p | 90.00p | 91.50p | 20530 |
| 04/02/2014 | 93.00p | 93.00p | 92.00p | 93.00p | 222070 |
| 03/02/2014 | 93.00p | 93.00p | 92.00p | 93.00p | 3000 |
| 31/01/2014 | 93.50p | 93.50p | 92.00p | 93.00p | 13360 |
| 30/01/2014 | 94.50p | 94.50p | 93.00p | 93.50p | 0 |
| 29/01/2014 | 94.50p | 94.50p | 93.00p | 94.50p | 19550 |
| 28/01/2014 | 94.50p | 95.49p | 93.00p | 94.50p | 20074 |
| 27/01/2014 | 94.50p | 94.50p | 93.00p | 94.50p | 10000 |
| 24/01/2014 | 96.00p | 96.50p | 94.50p | 94.50p | 19367 |
| 23/01/2014 | 96.00p | 96.50p | 95.50p | 96.00p | 0 |
| 22/01/2014 | 96.00p | 96.50p | 95.50p | 96.00p | 2827 |
| 21/01/2014 | 96.00p | 96.50p | 95.50p | 96.00p | 20854 |
| 20/01/2014 | 96.00p | 96.50p | 96.00p | 96.00p | 4820 |
| 17/01/2014 | 96.00p | 97.00p | 96.00p | 96.00p | 0 |
| 16/01/2014 | 96.00p | 97.00p | 96.00p | 96.00p | 25162 |
| 15/01/2014 | 96.00p | 96.00p | 94.00p | 96.00p | 21550 |
| 14/01/2014 | 96.00p | 97.00p | 95.00p | 96.00p | 15946 |
| 13/01/2014 | 96.00p | 96.50p | 95.50p | 96.00p | 0 |
| 10/01/2014 | 96.00p | 96.50p | 95.50p | 96.00p | 2493 |
| 09/01/2014 | 96.50p | 97.50p | 96.00p | 96.00p | 15062 |
| 08/01/2014 | 96.50p | 97.50p | 96.50p | 96.50p | 9942 |
| 07/01/2014 | 97.50p | 97.50p | 96.00p | 97.50p | 24000 |
| 06/01/2014 | 97.50p | 98.00p | 96.00p | 97.50p | 28554 |
| 03/01/2014 | 97.50p | 98.49p | 96.50p | 97.50p | 6129 |
| 02/01/2014 | 97.50p | 97.50p | 96.00p | 97.50p | 0 |
| 31/12/2013 | 97.00p | 97.00p | 96.00p | 97.00p | 1006924 |
| 30/12/2013 | 96.50p | 97.00p | 96.50p | 97.00p | 11792 |
| 27/12/2013 | 93.50p | 96.50p | 93.50p | 96.50p | 10000 |
| 24/12/2013 | 93.50p | 93.50p | 92.00p | 93.50p | 15000 |
| 23/12/2013 | 93.50p | 94.05p | 92.00p | 93.50p | 17780 |
| 20/12/2013 | 93.50p | 93.50p | 93.49p | 93.50p | 23276 |
| 19/12/2013 | 93.50p | 94.00p | 93.49p | 93.50p | 0 |
| 18/12/2013 | 93.50p | 94.00p | 93.49p | 93.50p | 10168 |
| 17/12/2013 | 94.00p | 94.00p | 92.00p | 93.50p | 877 |
| 16/12/2013 | 94.00p | 94.00p | 92.50p | 94.00p | 27065 |
| 13/12/2013 | 95.00p | 95.00p | 93.50p | 94.00p | 22141 |
| 12/12/2013 | 95.00p | 96.00p | 95.00p | 95.00p | 0 |
| 11/12/2013 | 95.00p | 96.00p | 95.00p | 95.00p | 21416 |
| 10/12/2013 | 95.50p | 95.50p | 93.50p | 95.00p | 17253 |
| 09/12/2013 | 95.50p | 97.00p | 94.00p | 95.50p | 31295 |
| 06/12/2013 | 96.50p | 96.80p | 95.50p | 95.50p | 5000 |
| 05/12/2013 | 96.50p | 97.50p | 96.50p | 96.50p | 306 |
| 04/12/2013 | 96.50p | 97.00p | 96.50p | 96.50p | 677 |
| 03/12/2013 | 96.50p | 96.50p | 95.00p | 96.50p | 5615 |
| 02/12/2013 | 96.50p | 97.00p | 95.00p | 96.50p | 33198 |
| 29/11/2013 | 96.50p | 97.00p | 95.00p | 96.50p | 47013 |
| 28/11/2013 | 96.50p | 97.00p | 95.11p | 96.50p | 11806 |
| 27/11/2013 | 96.50p | 97.00p | 95.50p | 96.50p | 627687 |
| 26/11/2013 | 96.50p | 96.50p | 95.00p | 96.50p | 42809 |
| 25/11/2013 | 96.50p | 98.00p | 95.00p | 96.50p | 56599 |
| 22/11/2013 | 96.50p | 98.00p | 96.50p | 96.50p | 2999 |
| 21/11/2013 | 96.50p | 96.50p | 95.11p | 96.50p | 707 |
| 20/11/2013 | 96.50p | 97.50p | 96.50p | 96.50p | 3642 |
| 19/11/2013 | 96.50p | 96.50p | 95.00p | 96.50p | 6400 |
| 18/11/2013 | 96.50p | 97.00p | 95.00p | 96.50p | 10850 |
| 15/11/2013 | 96.50p | 97.90p | 96.50p | 96.50p | 6937 |
| 14/11/2013 | 96.50p | 97.50p | 95.00p | 96.50p | 7018 |
*Close Price adjusted for both dividends and splits