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
13/11/2013 96.50p 97.50p 95.00p 96.50p 3859
12/11/2013 96.50p 97.50p 95.11p 96.50p 0
11/11/2013 96.50p 97.50p 95.11p 96.50p 1710
08/11/2013 96.50p 97.90p 95.00p 96.50p 29696
07/11/2013 96.50p 96.50p 95.00p 96.50p 13694
06/11/2013 96.50p 97.50p 96.50p 96.50p 33
05/11/2013 96.50p 98.00p 95.11p 96.50p 5882
04/11/2013 96.50p 97.50p 95.50p 96.50p 45683
01/11/2013 95.50p 96.00p 95.00p 95.50p 12465
31/10/2013 95.00p 95.50p 95.00p 95.50p 10000
30/10/2013 94.00p 95.00p 93.00p 95.00p 20258
29/10/2013 94.00p 94.50p 93.00p 94.00p 16716
28/10/2013 94.00p 94.00p 93.00p 94.00p 7820
25/10/2013 94.00p 94.50p 93.00p 94.00p 7450
24/10/2013 94.00p 94.00p 93.00p 94.00p 0
23/10/2013 94.00p 94.00p 93.00p 94.00p 25787
22/10/2013 94.00p 94.50p 93.89p 94.00p 7554
21/10/2013 94.00p 94.50p 94.00p 94.00p 16314
18/10/2013 94.00p 94.00p 93.00p 94.00p 2004
17/10/2013 94.00p 94.50p 94.00p 94.00p 526
16/10/2013 94.00p 94.50p 93.00p 94.00p 5541
15/10/2013 94.00p 94.50p 94.00p 94.00p 615
14/10/2013 94.00p 94.00p 93.00p 94.00p 21988
11/10/2013 94.00p 94.50p 94.00p 94.00p 0
10/10/2013 94.00p 94.50p 94.00p 94.00p 0
09/10/2013 94.00p 94.50p 94.00p 94.00p 0
08/10/2013 94.00p 94.50p 94.00p 94.00p 13768
07/10/2013 94.00p 94.00p 93.00p 94.00p 8606
04/10/2013 94.00p 94.00p 93.00p 94.00p 13153
03/10/2013 94.00p 94.50p 93.00p 94.00p 33020
02/10/2013 94.00p 94.50p 94.00p 94.00p 526
01/10/2013 95.00p 95.50p 94.00p 95.00p 0
30/09/2013 95.00p 95.50p 94.00p 95.00p 35796
27/09/2013 95.00p 95.50p 95.00p 95.00p 417
26/09/2013 95.00p 95.38p 94.00p 95.00p 12250
25/09/2013 95.00p 95.00p 94.00p 95.00p 0
24/09/2013 95.00p 95.00p 94.00p 95.00p 48500
23/09/2013 95.00p 95.50p 95.00p 95.00p 54
20/09/2013 95.00p 95.50p 95.00p 95.00p 7802
19/09/2013 94.50p 95.50p 94.50p 95.00p 2584
18/09/2013 94.50p 94.50p 93.00p 94.50p 26779
17/09/2013 94.50p 95.50p 93.25p 94.50p 16378
16/09/2013 94.50p 95.00p 94.50p 94.50p 0
13/09/2013 94.50p 95.00p 94.50p 94.50p 3400
12/09/2013 94.00p 95.00p 93.00p 94.50p 75563
11/09/2013 93.50p 95.00p 93.50p 94.00p 11500
10/09/2013 92.00p 95.00p 92.00p 93.50p 24411
09/09/2013 92.00p 93.00p 91.00p 92.00p 19347
06/09/2013 92.00p 92.75p 92.00p 92.00p 12333
05/09/2013 92.00p 92.49p 92.00p 92.00p 10120
04/09/2013 92.00p 92.50p 92.00p 92.00p 280
03/09/2013 92.00p 92.50p 92.00p 92.00p 215
02/09/2013 92.00p 92.50p 91.25p 92.00p 15481
30/08/2013 92.00p 92.50p 92.00p 92.00p 14500
29/08/2013 92.00p 92.49p 91.00p 92.00p 0
28/08/2013 92.00p 92.49p 91.00p 92.00p 7191
27/08/2013 91.50p 92.00p 90.50p 92.00p 20000
23/08/2013 91.50p 92.50p 91.50p 91.50p 13294
22/08/2013 91.50p 92.50p 91.10p 91.50p 16006
21/08/2013 91.50p 92.50p 90.00p 91.50p 26381
20/08/2013 91.50p 91.50p 90.50p 91.50p 113685
19/08/2013 91.50p 93.00p 91.50p 91.50p 4586
16/08/2013 91.50p 92.49p 91.50p 91.50p 1707
15/08/2013 91.50p 91.50p 90.50p 91.50p 164123
14/08/2013 91.50p 91.50p 90.00p 91.50p 216223
13/08/2013 91.50p 91.50p 91.47p 91.50p 57452
12/08/2013 91.50p 91.50p 90.00p 91.50p 1758
09/08/2013 91.50p 92.50p 90.00p 91.50p 6204
08/08/2013 91.50p 92.75p 90.00p 91.50p 38836
07/08/2013 91.50p 92.49p 90.00p 91.50p 0
06/08/2013 91.50p 92.49p 90.00p 91.50p 408
05/08/2013 91.50p 92.49p 91.48p 91.50p 8417
02/08/2013 91.50p 92.75p 91.50p 91.50p 15734
01/08/2013 91.50p 92.75p 91.50p 91.50p 20842
31/07/2013 91.50p 91.50p 91.49p 91.50p 0
30/07/2013 91.50p 91.50p 91.49p 91.50p 22500
29/07/2013 91.50p 92.00p 90.00p 91.50p 18320
26/07/2013 91.50p 92.75p 91.50p 91.50p 4073
25/07/2013 91.50p 91.50p 90.00p 91.50p 2523
24/07/2013 91.50p 92.75p 91.00p 91.50p 2141
23/07/2013 91.50p 91.50p 91.49p 91.50p 6257
22/07/2013 91.50p 91.50p 91.49p 91.50p 11000
19/07/2013 91.50p 92.50p 91.50p 91.50p 4457
18/07/2013 91.00p 91.50p 90.64p 91.50p 30500
17/07/2013 91.00p 91.00p 90.75p 91.00p 32862
16/07/2013 91.00p 91.00p 91.00p 91.00p 219
15/07/2013 91.00p 91.75p 90.00p 91.00p 669
12/07/2013 91.00p 91.00p 90.00p 91.00p 1569
11/07/2013 91.00p 91.00p 90.80p 91.00p 10000
10/07/2013 91.50p 91.75p 91.00p 91.00p 2881
09/07/2013 91.50p 91.75p 91.50p 91.50p 2155
08/07/2013 91.00p 92.00p 90.00p 91.50p 30021
05/07/2013 91.00p 91.00p 90.50p 91.00p 5013
04/07/2013 90.00p 91.00p 90.00p 91.00p 4738
03/07/2013 90.25p 91.00p 89.00p 90.00p 56212
02/07/2013 90.50p 91.00p 90.00p 91.00p 2587
01/07/2013 90.50p 91.00p 89.00p 90.50p 1112
28/06/2013 90.50p 91.00p 89.00p 90.50p 1810
27/06/2013 91.00p 92.00p 91.00p 91.00p 1243
26/06/2013 91.00p 92.00p 91.00p 91.00p 2707
25/06/2013 91.00p 91.75p 91.00p 91.00p 11415
24/06/2013 92.50p 93.00p 90.00p 91.00p 5164
21/06/2013 92.50p 93.75p 91.00p 92.50p 9879
20/06/2013 92.50p 94.00p 91.00p 92.50p 37164
19/06/2013 94.00p 94.50p 93.00p 94.00p 6041
18/06/2013 94.00p 94.75p 94.00p 94.00p 5238
17/06/2013 94.00p 94.50p 94.00p 94.00p 13732
14/06/2013 94.50p 94.50p 93.00p 94.00p 926
13/06/2013 94.50p 95.00p 94.00p 94.50p 0
12/06/2013 94.50p 95.00p 94.00p 94.50p 12283
11/06/2013 94.50p 95.00p 93.00p 94.50p 3003
10/06/2013 94.50p 95.00p 93.00p 94.50p 12795
07/06/2013 94.50p 95.00p 93.00p 94.50p 20944
06/06/2013 94.50p 94.50p 93.00p 94.50p 36
05/06/2013 94.50p 94.50p 93.00p 94.50p 8750
04/06/2013 94.50p 95.00p 93.00p 94.50p 0
03/06/2013 94.50p 95.00p 93.00p 94.50p 8774
31/05/2013 94.50p 95.00p 94.50p 94.50p 253
30/05/2013 94.50p 94.50p 93.00p 94.50p 400
29/05/2013 94.50p 95.00p 94.50p 94.50p 805
28/05/2013 93.75p 95.00p 92.50p 94.50p 30079
24/05/2013 94.00p 94.50p 93.00p 93.75p 38588
23/05/2013 94.00p 94.50p 93.00p 94.00p 8020
22/05/2013 94.00p 94.50p 93.00p 94.00p 0
21/05/2013 94.00p 94.50p 93.00p 94.00p 11520
20/05/2013 94.00p 95.00p 94.00p 94.00p 28780
17/05/2013 94.00p 94.00p 93.00p 94.00p 7272
16/05/2013 94.00p 94.50p 94.00p 94.00p 9475
15/05/2013 94.00p 94.00p 93.00p 94.00p 39099
14/05/2013 94.00p 94.00p 93.00p 94.00p 13315
13/05/2013 92.25p 94.00p 92.25p 94.00p 58921
10/05/2013 92.00p 92.25p 92.00p 92.25p 34
09/05/2013 91.50p 92.75p 91.50p 92.00p 27494
08/05/2013 91.50p 91.89p 91.50p 91.50p 3398
07/05/2013 91.50p 93.00p 90.00p 91.50p 34089
03/05/2013 91.50p 91.50p 90.00p 91.50p 3732
02/05/2013 91.50p 91.89p 91.00p 91.50p 3219
01/05/2013 91.50p 91.89p 91.50p 91.50p 2693
30/04/2013 91.50p 92.50p 91.00p 91.50p 2899
29/04/2013 91.50p 92.50p 91.50p 91.50p 5977
26/04/2013 91.50p 92.50p 90.00p 91.50p 0
25/04/2013 91.50p 92.50p 90.00p 91.50p 49058
24/04/2013 91.50p 91.50p 90.50p 91.50p 618
23/04/2013 91.50p 92.50p 91.50p 91.50p 1344
22/04/2013 91.50p 91.50p 90.00p 91.50p 10000
19/04/2013 91.50p 92.50p 90.00p 91.50p 12776
18/04/2013 91.50p 92.50p 91.00p 91.50p 4659
17/04/2013 92.00p 92.50p 91.50p 91.50p 2259
16/04/2013 92.00p 92.50p 92.00p 92.00p 9585
15/04/2013 92.00p 92.50p 92.00p 92.00p 4659
12/04/2013 92.00p 92.00p 91.00p 92.00p 1739
11/04/2013 92.00p 93.00p 92.00p 92.00p 19833
10/04/2013 92.00p 92.50p 91.50p 92.00p 19063
09/04/2013 92.50p 93.00p 91.00p 92.50p 22790
08/04/2013 92.50p 92.50p 91.00p 92.50p 52867
05/04/2013 92.50p 92.50p 91.00p 92.50p 5072
04/04/2013 92.50p 94.00p 91.00p 92.50p 3586
03/04/2013 93.50p 93.50p 91.00p 92.50p 46343
02/04/2013 93.50p 94.00p 92.11p 93.50p 3619
28/03/2013 92.00p 93.50p 90.50p 93.50p 211951
27/03/2013 90.00p 92.00p 89.00p 92.00p 39249
26/03/2013 90.00p 90.50p 90.00p 90.00p 3381
25/03/2013 90.00p 90.50p 90.00p 90.00p 1521
22/03/2013 90.00p 90.00p 88.00p 90.00p 31768
21/03/2013 90.00p 90.00p 90.00p 90.00p 23610
20/03/2013 90.00p 90.50p 90.00p 90.00p 438
19/03/2013 90.00p 90.50p 89.00p 90.00p 43260
18/03/2013 90.00p 90.50p 89.89p 90.00p 3508
15/03/2013 90.00p 90.50p 89.00p 90.00p 9209
14/03/2013 90.00p 90.00p 89.00p 90.00p 15261
13/03/2013 90.00p 90.50p 89.00p 90.00p 24650
12/03/2013 90.00p 90.00p 89.00p 90.00p 9079
11/03/2013 90.00p 90.00p 89.00p 90.00p 5077
08/03/2013 90.00p 91.00p 89.00p 90.00p 70543
07/03/2013 89.00p 90.50p 89.00p 90.00p 8149
06/03/2013 89.00p 89.00p 88.00p 89.00p 1856
05/03/2013 89.00p 90.00p 89.00p 89.00p 3921
04/03/2013 89.00p 89.00p 88.50p 89.00p 0
01/03/2013 89.00p 89.00p 88.50p 89.00p 1631
28/02/2013 89.00p 90.00p 88.00p 89.00p 0
27/02/2013 89.00p 90.00p 88.00p 89.00p 12978
26/02/2013 89.00p 89.50p 88.50p 89.00p 7587
25/02/2013 89.00p 89.00p 88.00p 89.00p 17408
22/02/2013 89.00p 89.00p 88.00p 89.00p 18341
21/02/2013 89.00p 89.49p 88.00p 89.00p 38322
20/02/2013 88.00p 89.00p 87.00p 89.00p 11486
19/02/2013 88.00p 88.50p 87.00p 88.00p 29301
18/02/2013 88.00p 88.00p 87.00p 88.00p 4631
15/02/2013 87.50p 88.80p 87.00p 88.00p 38655
14/02/2013 86.00p 87.50p 85.00p 87.50p 32438
13/02/2013 86.00p 87.00p 85.00p 86.00p 37603
12/02/2013 86.00p 87.00p 85.00p 86.00p 23714
11/02/2013 86.00p 86.50p 85.00p 86.00p 36824
08/02/2013 86.00p 87.00p 85.00p 86.00p 18299
07/02/2013 87.50p 87.50p 85.00p 86.00p 18029
06/02/2013 86.00p 86.50p 85.00p 86.00p 37841
05/02/2013 86.00p 87.00p 85.00p 86.00p 15483
04/02/2013 86.00p 87.00p 86.00p 86.00p 40007
01/02/2013 86.00p 86.50p 86.00p 86.00p 15859
31/01/2013 86.00p 86.50p 86.00p 86.00p 25889

*Close Price adjusted for both dividends and splits