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
16/04/2012 80.00p 81.50p 80.00p 80.00p 5234
13/04/2012 79.50p 81.50p 79.50p 80.00p 12311
12/04/2012 79.50p 80.49p 78.00p 79.50p 2339
11/04/2012 81.00p 81.00p 78.00p 79.50p 49072
10/04/2012 82.00p 83.00p 82.00p 82.00p 10189
05/04/2012 82.00p 83.00p 82.00p 82.00p 78172
04/04/2012 82.50p 83.00p 80.00p 82.00p 17594
03/04/2012 83.00p 83.00p 81.00p 83.00p 14121
02/04/2012 82.00p 83.00p 81.00p 83.00p 9972
30/03/2012 81.00p 82.00p 80.89p 82.00p 6849
29/03/2012 81.00p 81.50p 80.00p 81.00p 22227
28/03/2012 81.00p 81.00p 80.50p 81.00p 0
27/03/2012 80.50p 81.00p 80.50p 81.00p 870
26/03/2012 80.50p 81.50p 80.50p 80.50p 19760
23/03/2012 80.50p 81.46p 77.00p 80.50p 89283
22/03/2012 80.50p 81.49p 78.50p 80.50p 14057
21/03/2012 80.50p 81.49p 79.00p 80.50p 9947
20/03/2012 80.50p 81.49p 79.00p 80.50p 5974
19/03/2012 80.50p 81.46p 80.50p 80.50p 11077
16/03/2012 80.50p 81.00p 79.00p 80.50p 33630
15/03/2012 80.50p 81.00p 80.50p 80.50p 1225
14/03/2012 80.50p 81.49p 80.50p 80.50p 122
13/03/2012 80.50p 81.49p 79.00p 80.50p 17862
12/03/2012 81.00p 82.00p 81.00p 81.00p 39880
09/03/2012 81.00p 81.49p 80.00p 81.00p 19335
08/03/2012 81.00p 82.00p 80.00p 81.00p 17418
07/03/2012 81.00p 81.49p 81.00p 81.00p 11000
06/03/2012 82.00p 82.49p 80.00p 81.00p 20856
05/03/2012 83.00p 84.00p 82.00p 82.00p 12625
02/03/2012 83.00p 84.89p 81.11p 83.00p 750
01/03/2012 83.00p 84.50p 81.00p 83.00p 16227
29/02/2012 83.00p 84.89p 81.00p 83.00p 12598
28/02/2012 83.00p 84.50p 81.00p 83.00p 23214
27/02/2012 83.00p 84.89p 83.00p 83.00p 117
24/02/2012 83.00p 83.00p 81.00p 83.00p 21821
23/02/2012 83.00p 84.79p 81.11p 83.00p 8043
22/02/2012 83.00p 84.89p 80.00p 83.00p 54469
21/02/2012 83.00p 84.50p 83.00p 83.00p 24536
20/02/2012 82.00p 85.00p 82.00p 83.00p 53571
17/02/2012 82.00p 82.89p 82.00p 82.00p 4035
16/02/2012 82.00p 82.89p 80.00p 82.00p 2849
15/02/2012 82.00p 83.50p 82.00p 82.00p 4043
14/02/2012 82.00p 83.75p 80.50p 82.00p 31884
13/02/2012 81.50p 84.00p 80.00p 82.00p 38722
10/02/2012 81.50p 81.50p 80.00p 81.50p 53066
09/02/2012 81.00p 81.89p 80.89p 81.50p 3052
08/02/2012 80.50p 82.00p 80.50p 81.00p 10051
07/02/2012 80.00p 81.49p 78.00p 80.50p 52894
06/02/2012 79.00p 80.00p 79.00p 80.00p 38412
03/02/2012 78.50p 80.00p 77.00p 79.00p 25955
02/02/2012 78.50p 79.50p 77.00p 78.50p 1555
01/02/2012 78.50p 79.50p 77.00p 78.50p 18747
31/01/2012 78.50p 79.49p 78.50p 78.50p 436
30/01/2012 78.50p 79.49p 78.50p 78.50p 12350
27/01/2012 78.50p 79.49p 77.00p 78.50p 1002
26/01/2012 77.00p 78.50p 77.00p 78.50p 24305
25/01/2012 77.00p 77.49p 77.00p 77.00p 160
24/01/2012 77.00p 77.50p 76.00p 77.00p 18353
23/01/2012 77.00p 77.49p 77.00p 77.00p 2062
20/01/2012 77.00p 77.49p 77.00p 77.00p 642
19/01/2012 77.00p 77.49p 77.00p 77.00p 321
18/01/2012 77.00p 77.49p 77.00p 77.00p 1281
17/01/2012 77.00p 77.49p 76.00p 77.00p 11253
16/01/2012 77.00p 77.49p 77.00p 77.00p 448
13/01/2012 77.00p 77.49p 75.00p 77.00p 14321
12/01/2012 77.00p 77.50p 77.00p 77.00p 5094
11/01/2012 77.00p 77.49p 77.00p 77.00p 328
10/01/2012 77.00p 78.00p 77.00p 77.00p 13683
09/01/2012 77.00p 77.49p 77.00p 77.00p 20001
06/01/2012 77.00p 77.49p 76.00p 77.00p 5832
05/01/2012 77.00p 77.49p 77.00p 77.00p 448
04/01/2012 74.75p 77.00p 74.50p 77.00p 22101
03/01/2012 75.50p 76.00p 75.50p 76.00p 3924
30/12/2011 75.00p 75.50p 74.00p 75.50p 30039
29/12/2011 75.00p 75.00p 74.89p 75.00p 133
28/12/2011 75.00p 75.00p 74.00p 75.00p 11699
23/12/2011 75.00p 75.00p 74.89p 75.00p 1286
22/12/2011 75.50p 75.50p 74.89p 75.00p 99
21/12/2011 75.50p 76.59p 74.00p 75.50p 0
20/12/2011 75.50p 76.59p 74.00p 75.50p 13220
19/12/2011 75.50p 76.00p 75.00p 75.50p 3905
16/12/2011 75.50p 76.59p 74.00p 75.50p 12337
15/12/2011 75.50p 76.59p 75.50p 75.50p 977
14/12/2011 76.50p 76.50p 74.00p 75.50p 27984
13/12/2011 76.50p 76.59p 76.50p 76.50p 129
12/12/2011 76.50p 77.00p 76.50p 76.50p 17378
09/12/2011 76.50p 76.59p 76.50p 76.50p 3582
08/12/2011 76.50p 77.00p 76.50p 76.50p 10572
07/12/2011 76.50p 77.00p 76.50p 76.50p 387
06/12/2011 76.50p 77.00p 76.00p 76.50p 5684
05/12/2011 76.50p 77.00p 76.00p 76.50p 19707
02/12/2011 76.50p 77.00p 76.00p 76.50p 5189
01/12/2011 76.50p 77.00p 76.50p 76.50p 65
30/11/2011 76.00p 76.50p 75.00p 76.50p 4857
29/11/2011 76.00p 76.00p 75.11p 76.00p 3610
28/11/2011 75.50p 76.00p 75.50p 76.00p 1769
25/11/2011 75.50p 75.89p 75.50p 75.50p 315
24/11/2011 75.50p 75.89p 75.50p 75.50p 735
23/11/2011 75.50p 77.00p 75.50p 75.50p 0
22/11/2011 75.50p 77.00p 75.50p 75.50p 53473
21/11/2011 75.50p 76.50p 75.50p 75.50p 3397
18/11/2011 75.50p 76.29p 75.50p 75.50p 520
17/11/2011 75.50p 76.29p 74.00p 75.50p 0
16/11/2011 75.50p 76.29p 74.00p 75.50p 0
15/11/2011 75.50p 76.29p 74.00p 75.50p 2233
14/11/2011 75.50p 77.00p 74.00p 75.50p 103463
11/11/2011 75.50p 77.00p 75.50p 75.50p 8824
10/11/2011 75.50p 76.69p 75.50p 75.50p 311
09/11/2011 75.50p 76.50p 75.50p 75.50p 0
08/11/2011 75.50p 76.50p 75.50p 75.50p 10148
07/11/2011 75.50p 76.69p 75.50p 75.50p 11890
04/11/2011 75.50p 77.00p 75.50p 75.50p 34934
03/11/2011 75.50p 75.50p 74.00p 75.50p 0
02/11/2011 75.50p 75.50p 74.00p 75.50p 4027
01/11/2011 75.50p 75.50p 74.00p 75.50p 8946
31/10/2011 75.50p 76.89p 75.50p 75.50p 387
28/10/2011 75.50p 76.89p 75.50p 75.50p 155
27/10/2011 74.50p 76.00p 73.00p 75.50p 36275
26/10/2011 74.00p 75.96p 74.00p 74.50p 2310
25/10/2011 74.50p 75.96p 74.00p 74.00p 7775
24/10/2011 75.00p 76.89p 73.00p 74.50p 9174
21/10/2011 75.00p 76.89p 73.00p 75.00p 6336
20/10/2011 75.00p 76.89p 75.00p 75.00p 0
19/10/2011 75.00p 76.89p 75.00p 75.00p 0
18/10/2011 76.00p 76.89p 75.00p 75.00p 2621
17/10/2011 75.00p 76.00p 74.00p 76.00p 9637
14/10/2011 74.00p 75.96p 74.00p 75.00p 6317
13/10/2011 73.00p 75.75p 73.00p 74.00p 26219
12/10/2011 73.00p 74.89p 71.11p 73.00p 1243
11/10/2011 73.00p 75.00p 73.00p 73.00p 9413
10/10/2011 72.50p 74.96p 72.50p 73.00p 17006
07/10/2011 72.50p 73.89p 71.50p 72.50p 0
06/10/2011 71.50p 73.89p 71.50p 72.50p 34450
05/10/2011 71.00p 72.89p 71.00p 71.50p 13796
04/10/2011 71.00p 72.00p 71.00p 71.00p 1577
03/10/2011 71.00p 71.89p 70.00p 71.00p 24953
30/09/2011 71.00p 71.89p 70.50p 71.00p 0
29/09/2011 70.50p 71.89p 70.50p 70.50p 870
28/09/2011 70.50p 72.00p 70.50p 70.50p 0
27/09/2011 70.50p 71.50p 70.50p 70.50p 2102
26/09/2011 70.50p 72.00p 69.50p 70.50p 3927
23/09/2011 71.50p 71.79p 70.50p 70.50p 2406
22/09/2011 71.50p 72.00p 71.50p 71.50p 5087
21/09/2011 72.50p 73.79p 72.50p 72.50p 336
20/09/2011 72.50p 73.96p 72.50p 72.50p 4498
19/09/2011 72.50p 73.79p 72.50p 72.50p 4105
16/09/2011 72.50p 73.79p 71.50p 72.50p 7619
15/09/2011 72.50p 73.79p 71.00p 72.50p 534
14/09/2011 72.50p 73.79p 72.50p 72.50p 269
13/09/2011 72.50p 74.00p 71.00p 72.50p 2668
12/09/2011 72.50p 74.00p 71.25p 72.50p 2668
09/09/2011 72.50p 74.00p 72.50p 72.50p 4495
08/09/2011 72.50p 73.96p 71.00p 72.50p 29667
07/09/2011 72.50p 73.75p 72.50p 72.50p 0
06/09/2011 72.50p 73.75p 72.50p 72.50p 1517
05/09/2011 72.50p 74.50p 72.50p 72.50p 0
02/09/2011 74.00p 74.50p 73.00p 73.00p 0
01/09/2011 74.00p 74.50p 74.00p 74.00p 5932
31/08/2011 74.00p 75.00p 74.00p 74.00p 6462
30/08/2011 73.50p 75.00p 73.50p 73.50p 133
26/08/2011 73.50p 75.00p 73.50p 73.50p 265
25/08/2011 73.50p 75.00p 73.50p 73.50p 15399
24/08/2011 73.50p 75.00p 73.50p 73.50p 3
23/08/2011 73.50p 75.00p 72.00p 73.50p 4865
22/08/2011 74.50p 75.00p 73.50p 73.50p 31599
19/08/2011 76.00p 76.00p 74.50p 74.50p 5047
18/08/2011 76.00p 76.49p 76.00p 76.00p 1116
17/08/2011 76.00p 77.00p 75.00p 76.00p 0
16/08/2011 76.00p 77.00p 75.00p 76.00p 4578
15/08/2011 76.00p 77.00p 75.00p 76.00p 3258
12/08/2011 74.50p 76.75p 74.50p 75.50p 2211
11/08/2011 74.50p 75.75p 73.00p 74.50p 9712
10/08/2011 73.50p 76.00p 73.50p 74.50p 11533
09/08/2011 73.50p 74.49p 73.50p 73.50p 2818
08/08/2011 76.00p 76.00p 75.00p 75.50p 56120
05/08/2011 78.50p 80.00p 78.50p 78.50p 21578
04/08/2011 79.50p 80.49p 78.00p 79.50p 13343
03/08/2011 79.50p 79.50p 79.50p 79.50p 0
02/08/2011 80.50p 81.00p 79.00p 80.50p 9357
01/08/2011 81.00p 81.49p 81.00p 81.00p 61
29/07/2011 81.00p 81.49p 81.00p 81.00p 245
28/07/2011 81.00p 81.50p 81.00p 81.00p 1385
27/07/2011 81.00p 81.49p 80.00p 81.00p 50121
26/07/2011 81.00p 81.49p 81.00p 81.00p 0
25/07/2011 81.00p 81.49p 81.00p 81.00p 0
22/07/2011 81.00p 81.49p 81.00p 81.00p 581
21/07/2011 82.00p 82.00p 80.00p 81.00p 7782
20/07/2011 83.00p 83.00p 82.00p 82.00p 3
19/07/2011 83.50p 83.89p 82.00p 83.00p 5033
18/07/2011 83.50p 85.00p 82.00p 83.50p 21305
15/07/2011 83.50p 85.00p 82.00p 83.50p 28830
14/07/2011 83.50p 84.89p 83.50p 83.50p 1034
13/07/2011 83.50p 83.50p 82.00p 83.50p 10000
12/07/2011 83.50p 84.89p 83.50p 83.50p 12315
11/07/2011 83.50p 84.00p 82.00p 83.50p 13725
08/07/2011 82.50p 84.75p 82.50p 83.50p 15142
07/07/2011 82.00p 83.50p 82.00p 82.50p 2080
06/07/2011 81.50p 82.89p 80.00p 81.50p 20497
05/07/2011 81.50p 82.89p 81.50p 81.50p 15919
04/07/2011 80.50p 82.50p 79.00p 82.00p 30067

*Close Price adjusted for both dividends and splits