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
01/07/2011 80.50p 81.89p 80.50p 80.50p 7646
30/06/2011 80.50p 81.49p 79.50p 80.50p 0
29/06/2011 80.50p 81.49p 79.50p 80.50p 1859
28/06/2011 80.00p 82.00p 80.00p 80.50p 0
27/06/2011 80.50p 82.00p 80.00p 80.00p 21386
24/06/2011 79.50p 81.69p 79.50p 80.50p 1304
23/06/2011 80.50p 81.80p 80.50p 80.50p 0
22/06/2011 80.50p 81.80p 80.50p 80.50p 12091
21/06/2011 80.50p 81.00p 80.00p 80.50p 11551
20/06/2011 81.50p 83.00p 80.50p 80.50p 19690
17/06/2011 81.50p 82.50p 80.00p 81.50p 20783
16/06/2011 82.50p 82.69p 80.01p 81.50p 7479
15/06/2011 82.50p 83.69p 82.50p 82.50p 0
14/06/2011 82.50p 83.69p 82.50p 82.50p 1898
13/06/2011 82.50p 83.50p 81.00p 82.50p 16372
10/06/2011 82.50p 83.69p 82.00p 82.50p 6114
09/06/2011 82.50p 83.69p 81.01p 82.50p 1049
08/06/2011 82.50p 84.00p 82.50p 82.50p 10096
07/06/2011 82.50p 83.99p 82.50p 82.50p 355
06/06/2011 82.50p 83.50p 82.50p 82.50p 2384
03/06/2011 82.50p 83.79p 82.50p 82.50p 1834
02/06/2011 82.50p 83.79p 81.50p 82.50p 3414
01/06/2011 82.50p 83.79p 81.00p 82.50p 11257
31/05/2011 82.50p 84.00p 81.00p 82.50p 42866
27/05/2011 82.50p 83.50p 82.50p 82.50p 5591
26/05/2011 82.50p 84.00p 82.50p 82.50p 0
25/05/2011 82.50p 84.00p 82.50p 82.50p 7759
24/05/2011 83.00p 83.50p 83.00p 83.00p 32943
23/05/2011 83.50p 83.50p 82.00p 83.00p 54160
20/05/2011 83.50p 84.89p 83.50p 83.50p 292
19/05/2011 83.50p 84.79p 83.50p 83.50p 7096
18/05/2011 83.50p 83.50p 82.00p 83.50p 0
17/05/2011 83.50p 83.50p 82.00p 83.50p 19443
16/05/2011 83.50p 84.00p 83.00p 83.50p 4170
13/05/2011 83.50p 83.50p 82.00p 83.50p 51966
12/05/2011 83.50p 84.49p 83.50p 83.50p 674
11/05/2011 83.00p 85.00p 82.00p 83.50p 30735
10/05/2011 83.00p 84.00p 83.00p 83.00p 10319
09/05/2011 83.00p 83.50p 83.00p 83.00p 10598
06/05/2011 83.00p 84.00p 83.00p 83.00p 19081
05/05/2011 83.00p 83.49p 83.00p 83.00p 235
04/05/2011 83.00p 83.49p 82.00p 83.00p 3105
03/05/2011 83.00p 83.49p 82.00p 83.00p 25365
28/04/2011 82.50p 83.00p 82.01p 83.00p 657
27/04/2011 82.00p 82.50p 81.01p 82.50p 1284
26/04/2011 82.00p 83.00p 81.50p 82.00p 15487
21/04/2011 82.00p 82.49p 82.00p 82.00p 1144
20/04/2011 82.00p 82.49p 82.00p 82.00p 331
19/04/2011 82.00p 83.00p 82.00p 82.00p 0
18/04/2011 82.00p 83.00p 82.00p 82.00p 23970
15/04/2011 82.00p 82.49p 81.00p 82.00p 0
14/04/2011 82.00p 82.49p 81.00p 82.00p 7053
13/04/2011 82.00p 83.00p 81.00p 82.00p 18209
12/04/2011 82.00p 83.00p 81.01p 82.00p 16287
11/04/2011 82.00p 83.00p 82.00p 82.00p 7777
08/04/2011 82.00p 83.00p 82.00p 82.00p 12447
07/04/2011 81.50p 82.00p 81.00p 82.00p 25850
06/04/2011 81.50p 82.00p 81.00p 81.50p 64203
05/04/2011 82.00p 82.00p 81.00p 82.00p 22035
04/04/2011 82.00p 82.49p 82.00p 82.00p 3101
01/04/2011 82.00p 82.49p 81.01p 82.00p 1561
31/03/2011 81.00p 82.49p 81.00p 82.00p 661
30/03/2011 79.50p 81.50p 79.00p 81.50p 32932
29/03/2011 79.50p 80.00p 79.00p 79.50p 13774
28/03/2011 79.00p 80.00p 79.00p 79.50p 1367
25/03/2011 78.50p 79.49p 78.00p 79.00p 35953
24/03/2011 78.50p 80.00p 78.50p 78.50p 17502
23/03/2011 78.50p 79.92p 77.00p 78.50p 8609
22/03/2011 78.50p 79.49p 78.50p 78.50p 94
21/03/2011 78.50p 78.50p 77.00p 78.50p 9282
18/03/2011 77.50p 79.00p 77.50p 78.50p 2137
17/03/2011 77.00p 77.50p 76.00p 77.50p 6624
16/03/2011 77.00p 77.00p 76.00p 77.00p 0
15/03/2011 78.75p 78.75p 76.00p 77.00p 20576
14/03/2011 81.00p 81.67p 79.00p 79.25p 3699
11/03/2011 81.50p 82.50p 81.50p 81.50p 7830
10/03/2011 81.50p 82.67p 80.00p 81.50p 14978
09/03/2011 81.50p 82.00p 81.50p 81.50p 0
08/03/2011 81.50p 82.00p 81.50p 81.50p 10005
07/03/2011 81.50p 82.00p 80.00p 81.50p 7826
04/03/2011 81.50p 82.67p 81.50p 81.50p 2403
03/03/2011 81.50p 82.00p 81.50p 81.50p 9276
02/03/2011 81.50p 82.67p 81.50p 81.50p 361
01/03/2011 81.50p 82.67p 80.00p 81.50p 16148
28/02/2011 81.50p 82.67p 80.10p 81.50p 10524
25/02/2011 82.50p 82.67p 81.50p 81.50p 96
24/02/2011 81.50p 82.00p 81.50p 81.50p 5408
23/02/2011 81.50p 81.50p 80.01p 81.50p 676
22/02/2011 81.00p 81.67p 81.50p 81.50p 673
21/02/2011 78.50p 81.00p 76.00p 81.00p 37101
18/02/2011 79.00p 79.75p 79.00p 79.00p 7
17/02/2011 82.00p 82.00p 79.00p 79.00p 7522
16/02/2011 82.50p 82.75p 82.00p 82.00p 600
15/02/2011 82.50p 82.50p 82.50p 82.50p 12478
14/02/2011 82.50p 83.99p 82.50p 82.50p 4193
11/02/2011 81.00p 82.50p 81.00p 82.50p 17964
10/02/2011 83.99p 83.99p 81.00p 82.50p 13742
09/02/2011 83.99p 83.99p 82.50p 82.50p 238
08/02/2011 84.00p 84.00p 81.01p 82.50p 12165
07/02/2011 81.00p 83.00p 81.00p 82.50p 40931
04/02/2011 81.50p 82.50p 81.50p 82.50p 1688
03/02/2011 81.01p 82.50p 81.01p 82.50p 29
02/02/2011 82.01p 83.99p 82.01p 83.00p 4346
01/02/2011 83.50p 84.99p 81.50p 83.00p 4138
31/01/2011 83.50p 85.00p 82.01p 83.50p 15323
28/01/2011 83.50p 84.99p 82.01p 83.50p 409
27/01/2011 83.50p 84.99p 83.50p 83.50p 1179
26/01/2011 83.50p 84.50p 83.50p 83.50p 0
25/01/2011 83.50p 84.99p 82.00p 83.50p 1784
24/01/2011 83.50p 84.79p 83.50p 83.50p 6115
21/01/2011 83.50p 84.79p 83.50p 83.50p 586
20/01/2011 83.50p 84.79p 83.50p 83.50p 3575
19/01/2011 83.50p 84.79p 83.50p 83.50p 129
18/01/2011 83.50p 84.50p 82.00p 83.50p 52062
17/01/2011 83.00p 84.50p 83.00p 84.50p 17574
14/01/2011 86.79p 86.79p 85.50p 85.50p 50345
13/01/2011 86.99p 86.99p 84.00p 85.50p 4004
12/01/2011 84.01p 86.99p 84.00p 85.50p 2057
11/01/2011 87.00p 87.00p 85.50p 85.50p 15002
10/01/2011 85.50p 86.99p 84.00p 85.50p 15603
07/01/2011 85.50p 86.99p 84.01p 85.50p 1135
06/01/2011 84.50p 87.00p 84.50p 85.50p 34622
05/01/2011 84.50p 85.99p 84.50p 84.50p 58
04/01/2011 84.50p 86.00p 83.00p 84.50p 32205
31/12/2010 84.50p 85.69p 84.50p 84.50p 3480
30/12/2010 84.50p 84.50p 83.00p 84.50p 3892
29/12/2010 84.00p 85.69p 84.00p 84.50p 116
24/12/2010 83.50p 84.00p 82.50p 84.00p 0
23/12/2010 83.50p 85.00p 82.50p 83.50p 25726
22/12/2010 83.50p 84.69p 82.01p 83.50p 936
21/12/2010 82.50p 84.69p 82.01p 83.50p 4872
20/12/2010 82.50p 83.69p 82.50p 82.50p 932
17/12/2010 81.50p 82.50p 81.50p 82.50p 0
16/12/2010 81.50p 82.88p 81.50p 81.50p 240
15/12/2010 81.50p 81.50p 80.00p 81.50p 12831
14/12/2010 81.00p 82.50p 80.50p 81.50p 1216
13/12/2010 81.50p 82.00p 81.00p 81.00p 7874
10/12/2010 81.00p 81.69p 81.00p 81.50p 1215
09/12/2010 81.00p 81.50p 80.00p 81.00p 2822
08/12/2010 81.00p 82.00p 81.00p 81.00p 9167
07/12/2010 81.00p 81.88p 79.50p 81.00p 20000
06/12/2010 81.00p 82.00p 79.50p 81.00p 8216
03/12/2010 81.00p 81.00p 79.50p 81.00p 4000
02/12/2010 81.50p 82.69p 79.50p 81.00p 15441
01/12/2010 81.50p 82.00p 81.50p 81.50p 224
30/11/2010 81.50p 82.50p 81.50p 81.50p 518
29/11/2010 83.00p 83.00p 81.50p 81.50p 24867
26/11/2010 83.50p 83.69p 81.50p 83.00p 297
25/11/2010 83.50p 84.69p 82.11p 83.50p 1276
24/11/2010 83.50p 84.69p 83.50p 83.50p 234
23/11/2010 83.50p 84.69p 82.50p 83.50p 16344
22/11/2010 84.00p 84.69p 81.00p 83.50p 49423
19/11/2010 84.50p 84.69p 84.00p 84.00p 2105
18/11/2010 84.50p 85.69p 83.50p 84.50p 1053
17/11/2010 84.50p 84.50p 84.50p 84.50p 0
16/11/2010 84.50p 85.69p 83.00p 84.50p 22793
15/11/2010 84.50p 85.69p 83.50p 84.50p 1653
12/11/2010 84.50p 85.69p 83.00p 84.50p 3188
11/11/2010 84.50p 86.00p 83.50p 84.50p 7043
10/11/2010 84.50p 85.50p 83.00p 84.50p 38364
09/11/2010 84.50p 85.69p 84.50p 84.50p 1316
08/11/2010 83.00p 84.50p 82.00p 84.50p 57119
05/11/2010 83.00p 84.00p 81.50p 83.00p 26554
04/11/2010 83.00p 84.00p 81.50p 83.00p 5492
03/11/2010 83.00p 83.89p 81.50p 83.00p 2360
02/11/2010 83.00p 83.50p 82.00p 83.00p 23775
01/11/2010 82.50p 83.89p 81.50p 83.00p 1009
29/10/2010 82.50p 83.89p 81.00p 82.50p 4660
28/10/2010 82.50p 83.89p 82.50p 82.50p 2
27/10/2010 82.50p 82.50p 81.25p 82.50p 10000
26/10/2010 82.50p 84.00p 81.50p 82.50p 6497
25/10/2010 82.50p 84.00p 81.50p 82.50p 7587
22/10/2010 82.50p 83.89p 81.11p 82.50p 1016
21/10/2010 82.50p 84.00p 81.00p 82.50p 14327
20/10/2010 82.50p 82.50p 82.50p 82.50p 0
19/10/2010 81.50p 83.00p 81.50p 81.50p 1717
18/10/2010 81.50p 83.00p 80.00p 81.50p 16506
15/10/2010 81.50p 82.89p 81.50p 81.50p 480
14/10/2010 81.50p 82.89p 81.50p 81.50p 120
13/10/2010 81.50p 82.89p 80.11p 81.50p 37187
12/10/2010 81.50p 82.69p 81.50p 81.50p 4799
11/10/2010 81.50p 83.00p 80.25p 81.50p 22435
08/10/2010 81.50p 82.50p 80.02p 81.50p 12954
07/10/2010 81.50p 81.50p 80.02p 81.50p 150
06/10/2010 81.50p 82.88p 81.50p 81.50p 36722
05/10/2010 81.50p 82.98p 80.02p 81.50p 2528
04/10/2010 81.50p 81.50p 81.50p 81.50p 0
01/10/2010 81.50p 83.00p 80.02p 81.50p 8859
30/09/2010 81.50p 81.50p 81.50p 81.50p 0
29/09/2010 81.50p 83.00p 81.50p 81.50p 26739
28/09/2010 81.50p 81.50p 80.00p 81.50p 21487
27/09/2010 81.50p 81.50p 81.50p 81.50p 0
24/09/2010 81.50p 81.50p 81.50p 81.50p 0
23/09/2010 81.50p 82.98p 81.50p 81.50p 2430
22/09/2010 81.50p 82.98p 80.00p 81.50p 17372
21/09/2010 81.50p 82.98p 80.02p 81.50p 4408
20/09/2010 81.50p 81.50p 80.01p 81.50p 3165
17/09/2010 81.50p 82.89p 80.02p 81.50p 4053
16/09/2010 81.50p 83.00p 81.50p 81.50p 13208
15/09/2010 81.50p 81.50p 80.02p 81.50p 269

*Close Price adjusted for both dividends and splits