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
30/01/2013 83.50p 86.50p 83.50p 86.00p 29433
29/01/2013 85.25p 85.25p 84.50p 85.25p 2354
28/01/2013 85.00p 85.50p 83.50p 85.25p 0
25/01/2013 85.00p 85.50p 84.00p 85.00p 13688
24/01/2013 85.00p 85.00p 84.00p 85.00p 28736
23/01/2013 85.00p 85.00p 84.00p 85.00p 3547
22/01/2013 85.00p 85.50p 83.50p 85.00p 1834
21/01/2013 84.50p 85.25p 84.50p 85.00p 1077
18/01/2013 84.50p 85.00p 83.50p 84.50p 27034
17/01/2013 84.25p 85.00p 84.25p 84.25p 25919
16/01/2013 84.25p 84.75p 84.25p 84.25p 1172
15/01/2013 84.00p 84.50p 84.00p 84.25p 294
14/01/2013 84.00p 85.00p 83.50p 84.00p 7856
11/01/2013 84.00p 84.50p 83.50p 84.00p 9547
10/01/2013 84.00p 84.00p 83.00p 84.00p 2117
09/01/2013 84.00p 85.00p 84.00p 84.00p 16440
08/01/2013 84.00p 84.50p 84.00p 84.00p 0
07/01/2013 84.00p 84.50p 84.00p 84.00p 5415
04/01/2013 84.00p 84.50p 83.75p 84.00p 5905
03/01/2013 83.25p 84.00p 83.00p 84.00p 680
02/01/2013 83.25p 83.75p 82.00p 83.25p 29783
31/12/2012 84.00p 84.50p 83.00p 84.00p 7688
28/12/2012 84.00p 85.00p 84.00p 84.00p 11458
27/12/2012 84.00p 84.00p 83.00p 84.00p 722
24/12/2012 84.00p 84.50p 84.00p 84.00p 15885
21/12/2012 83.50p 84.00p 83.00p 83.50p 1750
20/12/2012 83.50p 83.50p 83.00p 83.50p 12646
19/12/2012 82.50p 83.75p 82.50p 83.50p 16184
18/12/2012 82.50p 82.75p 82.50p 82.50p 1510
17/12/2012 82.50p 82.75p 82.00p 82.50p 30636
14/12/2012 82.50p 83.00p 82.00p 82.50p 38479
13/12/2012 81.00p 82.50p 81.00p 82.50p 12
12/12/2012 81.00p 81.00p 81.00p 81.00p 12
11/12/2012 81.00p 81.50p 80.00p 81.00p 1915
10/12/2012 80.25p 81.00p 80.00p 81.00p 61642
07/12/2012 80.25p 80.50p 79.50p 80.25p 3024
06/12/2012 80.25p 80.50p 79.69p 80.25p 13370
05/12/2012 80.25p 80.50p 79.00p 80.25p 43607
04/12/2012 80.25p 80.25p 79.50p 80.25p 929
03/12/2012 80.25p 80.25p 79.50p 80.25p 224
30/11/2012 80.25p 80.50p 79.50p 80.25p 113783
29/11/2012 80.25p 80.50p 79.89p 80.25p 3806
28/11/2012 80.25p 80.25p 76.00p 80.25p 65338
27/11/2012 80.25p 80.25p 79.89p 80.25p 4720
26/11/2012 80.25p 80.25p 79.50p 80.25p 22607
23/11/2012 80.25p 80.25p 79.89p 80.25p 3039
22/11/2012 80.25p 80.75p 79.89p 80.25p 3995
21/11/2012 80.25p 80.75p 79.89p 80.25p 7110
20/11/2012 80.25p 80.50p 79.89p 80.25p 4771
19/11/2012 80.25p 80.25p 79.89p 80.25p 12770
16/11/2012 80.25p 81.00p 79.50p 80.25p 13625
15/11/2012 80.25p 81.00p 79.89p 80.25p 2853
14/11/2012 82.25p 83.00p 81.89p 82.25p 53160
13/11/2012 82.25p 82.50p 81.50p 82.25p 5602
12/11/2012 82.25p 82.25p 81.50p 82.25p 1759
09/11/2012 82.25p 82.25p 81.50p 82.25p 1985
08/11/2012 82.25p 82.75p 81.50p 82.25p 30528
07/11/2012 82.25p 83.00p 81.89p 82.25p 7846
06/11/2012 82.25p 82.75p 81.75p 82.25p 21430
05/11/2012 82.25p 83.00p 81.50p 82.25p 61423
02/11/2012 82.25p 82.50p 82.00p 82.25p 16252
01/11/2012 82.25p 82.25p 82.00p 82.25p 5000
31/10/2012 82.25p 82.25p 81.50p 82.25p 22983
30/10/2012 82.25p 82.25p 81.50p 82.25p 2722
29/10/2012 82.25p 82.25p 81.50p 82.25p 35074
26/10/2012 82.25p 82.25p 81.50p 82.25p 8535
25/10/2012 82.25p 82.50p 82.25p 82.25p 0
24/10/2012 82.25p 82.50p 82.25p 82.25p 3501
23/10/2012 82.25p 82.25p 81.75p 82.25p 213
22/10/2012 82.25p 82.50p 81.50p 82.25p 32788
19/10/2012 82.25p 82.25p 82.00p 82.25p 242
18/10/2012 81.50p 82.50p 81.50p 82.25p 11895
17/10/2012 81.50p 81.50p 80.50p 81.50p 19840
16/10/2012 81.50p 81.50p 80.50p 81.50p 11241
15/10/2012 81.50p 81.50p 80.75p 81.50p 23525
12/10/2012 81.50p 82.00p 81.50p 81.50p 1250
11/10/2012 81.50p 82.00p 81.50p 81.50p 303
10/10/2012 81.50p 81.50p 80.50p 81.50p 0
09/10/2012 81.50p 81.50p 80.50p 81.50p 6101
08/10/2012 81.50p 82.00p 81.50p 81.50p 42566
05/10/2012 81.50p 82.00p 81.50p 81.50p 782
04/10/2012 82.00p 82.00p 81.50p 81.50p 6703
03/10/2012 82.00p 82.00p 80.50p 82.00p 8506
02/10/2012 82.50p 83.50p 82.50p 82.50p 0
01/10/2012 82.50p 83.50p 82.50p 82.50p 298
28/09/2012 82.50p 83.50p 82.50p 82.50p 991
27/09/2012 82.50p 83.50p 82.50p 82.50p 5715
26/09/2012 82.50p 83.50p 81.00p 82.50p 0
25/09/2012 82.50p 83.50p 81.00p 82.50p 25406
24/09/2012 82.50p 82.50p 81.00p 82.50p 13084
21/09/2012 82.50p 83.00p 82.50p 82.50p 11482
20/09/2012 82.50p 82.50p 82.50p 82.50p 0
19/09/2012 82.50p 82.50p 82.50p 82.50p 0
18/09/2012 82.50p 82.50p 82.50p 82.50p 602
17/09/2012 82.50p 83.49p 81.00p 82.50p 46262
14/09/2012 81.50p 82.50p 80.00p 82.50p 14004
13/09/2012 81.50p 81.50p 80.00p 81.50p 6950
12/09/2012 82.00p 82.00p 80.00p 81.50p 20907
11/09/2012 82.00p 83.89p 82.00p 82.00p 19353
10/09/2012 81.50p 83.00p 81.50p 82.00p 16127
07/09/2012 80.00p 81.50p 78.11p 81.50p 3239
06/09/2012 80.50p 80.50p 78.00p 80.00p 12287
05/09/2012 81.00p 81.00p 80.50p 80.50p 980
04/09/2012 81.00p 81.00p 80.00p 81.00p 15577
03/09/2012 81.00p 82.00p 81.00p 81.00p 0
31/08/2012 81.00p 82.00p 81.00p 81.00p 363
30/08/2012 81.50p 82.00p 81.50p 81.50p 383
29/08/2012 81.50p 82.50p 80.00p 81.50p 0
28/08/2012 81.50p 82.50p 80.00p 81.50p 26500
24/08/2012 81.50p 82.00p 81.50p 81.50p 16822
23/08/2012 81.50p 82.50p 81.50p 81.50p 40092
22/08/2012 81.00p 81.75p 80.89p 81.50p 4495
21/08/2012 81.00p 81.00p 80.00p 81.00p 2163
20/08/2012 81.00p 81.00p 80.50p 81.00p 3672
17/08/2012 81.00p 81.00p 80.50p 81.00p 3611
16/08/2012 81.00p 81.00p 80.11p 81.00p 10779
15/08/2012 81.00p 81.00p 80.00p 81.00p 2900
14/08/2012 81.00p 81.50p 81.00p 81.00p 610
13/08/2012 81.00p 81.00p 80.00p 81.00p 10135
10/08/2012 81.00p 81.00p 80.00p 81.00p 836
09/08/2012 80.50p 81.00p 79.00p 81.00p 13423
08/08/2012 80.00p 80.50p 79.89p 80.50p 5355
07/08/2012 80.00p 80.50p 79.89p 80.00p 18546
06/08/2012 79.50p 80.00p 78.00p 80.00p 52455
03/08/2012 80.00p 80.00p 78.50p 79.50p 12000
02/08/2012 80.00p 81.00p 80.00p 80.00p 368
01/08/2012 80.00p 80.00p 77.50p 80.00p 0
31/07/2012 77.50p 80.00p 77.50p 80.00p 3783
30/07/2012 77.50p 77.50p 76.00p 77.50p 524
27/07/2012 77.50p 78.89p 77.50p 77.50p 0
26/07/2012 77.50p 78.89p 77.50p 77.50p 0
25/07/2012 78.00p 78.89p 77.50p 77.50p 0
24/07/2012 78.00p 78.89p 78.00p 78.00p 4712
23/07/2012 78.00p 79.49p 76.00p 78.00p 10313
20/07/2012 78.00p 79.49p 75.00p 78.00p 0
19/07/2012 78.00p 79.49p 75.00p 78.00p 0
18/07/2012 78.00p 79.49p 75.00p 78.00p 50352
17/07/2012 78.00p 79.49p 78.00p 78.00p 624
16/07/2012 78.50p 80.89p 78.00p 78.00p 123
13/07/2012 78.50p 80.50p 78.50p 78.50p 7205
12/07/2012 78.50p 80.50p 78.50p 78.50p 19529
11/07/2012 78.50p 80.76p 78.50p 78.50p 1830
10/07/2012 78.00p 79.89p 78.00p 78.50p 3107
09/07/2012 78.00p 79.50p 78.00p 78.00p 11854
06/07/2012 78.00p 78.00p 76.11p 78.00p 4000
05/07/2012 78.00p 79.89p 78.00p 78.00p 249
04/07/2012 78.00p 78.00p 76.00p 78.00p 9143
03/07/2012 78.00p 79.89p 78.00p 78.00p 622
02/07/2012 77.00p 79.89p 76.11p 78.00p 2188
29/06/2012 77.00p 78.00p 75.50p 77.00p 5691
28/06/2012 77.00p 78.89p 77.00p 77.00p 0
27/06/2012 77.00p 78.89p 77.00p 77.00p 188
26/06/2012 77.00p 78.89p 77.00p 77.00p 818
25/06/2012 77.00p 77.00p 75.08p 77.00p 0
22/06/2012 77.00p 77.00p 75.08p 77.00p 10000
21/06/2012 77.00p 78.89p 77.00p 77.00p 314
20/06/2012 77.00p 78.89p 77.00p 77.00p 1259
19/06/2012 76.50p 78.00p 75.00p 77.00p 56316
18/06/2012 76.50p 78.84p 74.00p 76.50p 26405
15/06/2012 76.50p 78.00p 76.50p 76.50p 6747
14/06/2012 76.50p 78.89p 74.00p 76.50p 11074
13/06/2012 76.50p 78.50p 76.50p 76.50p 12594
12/06/2012 76.50p 78.00p 76.50p 76.50p 15940
11/06/2012 76.50p 78.89p 76.50p 76.50p 139
08/06/2012 76.50p 77.00p 74.00p 76.50p 0
07/06/2012 77.00p 77.00p 74.00p 76.50p 24802
06/06/2012 77.00p 78.89p 74.00p 77.00p 20252
01/06/2012 77.00p 78.00p 75.11p 77.00p 2638
31/05/2012 77.00p 78.00p 75.00p 77.00p 18431
30/05/2012 77.00p 78.00p 77.00p 77.00p 18200
29/05/2012 77.00p 78.89p 75.11p 77.00p 3368
28/05/2012 77.00p 78.89p 75.00p 77.00p 11606
25/05/2012 77.50p 77.50p 76.00p 77.00p 5998
24/05/2012 77.50p 78.89p 76.00p 77.50p 19101
23/05/2012 77.50p 78.89p 77.50p 77.50p 313
22/05/2012 77.50p 78.89p 77.50p 77.50p 462
21/05/2012 78.00p 79.49p 76.00p 77.50p 8668
18/05/2012 78.00p 79.49p 76.00p 78.00p 9822
17/05/2012 79.50p 79.50p 76.00p 78.00p 18717
16/05/2012 79.50p 80.00p 79.50p 79.50p 8775
15/05/2012 79.50p 81.00p 78.00p 79.50p 26962
14/05/2012 80.00p 81.49p 78.00p 80.00p 0
11/05/2012 80.00p 81.49p 78.00p 80.00p 5221
10/05/2012 80.00p 81.49p 80.00p 80.00p 672
09/05/2012 80.00p 81.50p 80.00p 80.00p 12639
08/05/2012 80.50p 81.50p 80.00p 80.00p 8870
04/05/2012 80.50p 81.00p 79.00p 80.50p 38969
03/05/2012 80.50p 81.00p 80.00p 80.50p 10322
02/05/2012 80.50p 80.50p 79.00p 80.50p 350
01/05/2012 80.50p 81.49p 79.00p 80.50p 665
30/04/2012 80.50p 81.00p 80.50p 80.50p 7048
27/04/2012 80.00p 81.49p 80.00p 80.50p 303
26/04/2012 80.00p 81.49p 80.00p 80.00p 48
25/04/2012 80.00p 81.00p 80.00p 80.00p 2948
24/04/2012 79.50p 80.49p 79.50p 80.00p 309
23/04/2012 80.00p 81.49p 79.50p 79.50p 6667
20/04/2012 80.00p 81.49p 78.00p 80.00p 50369
19/04/2012 80.00p 81.49p 80.00p 80.00p 0
18/04/2012 80.00p 81.49p 80.00p 80.00p 914
17/04/2012 80.00p 81.49p 80.00p 80.00p 1766

*Close Price adjusted for both dividends and splits