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
14/09/2010 80.00p 81.50p 80.00p 81.50p 8156
13/09/2010 78.50p 81.00p 78.50p 80.00p 26200
10/09/2010 78.50p 79.79p 78.50p 78.50p 124
09/09/2010 78.50p 79.79p 78.50p 78.50p 1195
08/09/2010 77.50p 80.00p 77.50p 78.50p 8845
07/09/2010 77.50p 79.00p 77.50p 77.50p 6740
06/09/2010 77.50p 79.00p 77.50p 77.50p 71268
03/09/2010 77.50p 78.78p 77.50p 77.50p 1263
02/09/2010 77.50p 77.50p 77.50p 77.50p 0
01/09/2010 77.50p 78.78p 77.50p 77.50p 1585
31/08/2010 77.50p 79.00p 77.50p 77.50p 7034
27/08/2010 78.75p 79.00p 77.50p 77.50p 12922
26/08/2010 78.75p 78.75p 77.60p 78.75p 1097
25/08/2010 78.75p 79.00p 78.75p 78.75p 0
24/08/2010 78.75p 79.78p 78.75p 78.75p 6311
23/08/2010 78.75p 80.00p 78.75p 78.75p 36129
20/08/2010 78.75p 78.75p 78.75p 78.75p 0
19/08/2010 78.75p 79.00p 78.75p 78.75p 50000
18/08/2010 78.75p 79.78p 77.50p 78.75p 18496
17/08/2010 78.75p 79.78p 77.60p 78.75p 7256
16/08/2010 78.75p 80.00p 78.75p 78.75p 61190
13/08/2010 78.75p 80.00p 78.75p 78.75p 5455
12/08/2010 78.75p 79.78p 77.60p 78.75p 12338
11/08/2010 78.75p 80.00p 78.75p 78.75p 8566
10/08/2010 78.75p 80.00p 78.75p 78.75p 10462
09/08/2010 78.75p 78.75p 77.50p 78.75p 89821
06/08/2010 78.75p 80.00p 77.83p 78.75p 26099
05/08/2010 78.75p 80.00p 78.75p 78.75p 3219
04/08/2010 78.75p 80.00p 78.75p 78.75p 62
03/08/2010 78.75p 80.00p 78.75p 78.75p 6516
02/08/2010 78.75p 80.00p 78.75p 78.75p 8161
30/07/2010 78.75p 78.75p 77.50p 78.75p 9166
29/07/2010 78.75p 80.00p 78.75p 78.75p 33995
28/07/2010 78.75p 80.00p 77.50p 78.75p 117682
27/07/2010 78.75p 80.00p 78.75p 78.75p 4415
26/07/2010 77.75p 79.00p 77.75p 77.75p 45051
23/07/2010 77.75p 79.00p 77.75p 77.75p 188
22/07/2010 77.75p 79.00p 77.75p 77.75p 15686
21/07/2010 77.75p 77.75p 76.83p 77.75p 1288
20/07/2010 77.75p 79.00p 77.75p 77.75p 16854
19/07/2010 77.75p 79.00p 77.00p 77.75p 26358
16/07/2010 77.75p 79.00p 77.75p 77.75p 4588
15/07/2010 77.75p 79.00p 76.83p 77.75p 13081
14/07/2010 77.75p 79.00p 77.75p 77.75p 9251
13/07/2010 77.75p 79.00p 77.75p 77.75p 263559
12/07/2010 77.75p 79.00p 76.83p 77.75p 97043
09/07/2010 77.75p 79.00p 77.75p 77.75p 0
08/07/2010 77.75p 79.00p 77.75p 77.75p 7497
07/07/2010 77.75p 77.75p 77.50p 77.75p 0
06/07/2010 78.75p 79.00p 76.83p 77.75p 32904
05/07/2010 78.00p 79.50p 78.00p 78.75p 0
02/07/2010 78.00p 79.50p 77.33p 78.00p 199
01/07/2010 77.00p 79.00p 77.00p 78.00p 14532
30/06/2010 77.00p 79.00p 77.00p 77.00p 1674
29/06/2010 77.00p 79.00p 75.33p 77.00p 648
28/06/2010 77.00p 79.00p 77.00p 77.00p 6691
25/06/2010 77.00p 79.00p 77.00p 77.00p 110
24/06/2010 77.00p 79.00p 75.33p 77.00p 17903
23/06/2010 77.00p 79.00p 77.00p 77.00p 1590
22/06/2010 77.00p 79.00p 77.00p 77.00p 5767
21/06/2010 77.00p 79.00p 75.33p 77.00p 258
18/06/2010 77.00p 77.50p 77.00p 77.00p 0
17/06/2010 77.00p 79.00p 77.00p 77.00p 22139
16/06/2010 77.00p 79.00p 76.50p 77.00p 4712
15/06/2010 76.00p 78.00p 75.33p 77.00p 39673
14/06/2010 75.50p 77.00p 75.50p 76.00p 16143
11/06/2010 74.50p 76.50p 74.50p 75.00p 8364
10/06/2010 74.00p 76.00p 74.00p 74.50p 8379
09/06/2010 74.00p 76.00p 74.00p 74.00p 3827
08/06/2010 74.00p 76.00p 74.00p 74.00p 6360
07/06/2010 74.00p 76.00p 72.33p 74.00p 3044
04/06/2010 74.00p 76.00p 74.00p 74.00p 5331
03/06/2010 74.00p 76.00p 74.00p 74.00p 248
02/06/2010 74.00p 76.00p 74.00p 74.00p 7539
01/06/2010 74.00p 76.00p 72.20p 74.00p 21113
28/05/2010 74.00p 76.00p 72.20p 74.00p 1054
27/05/2010 74.00p 74.00p 74.00p 74.00p 0
26/05/2010 74.00p 74.50p 74.00p 74.00p 0
25/05/2010 74.00p 74.00p 73.50p 74.00p 0
24/05/2010 74.50p 76.00p 74.50p 74.50p 7080
21/05/2010 76.50p 77.00p 74.50p 74.50p 5591
20/05/2010 80.00p 80.00p 77.00p 77.00p 4716
19/05/2010 79.50p 80.00p 78.20p 79.00p 7849
18/05/2010 81.00p 83.00p 80.50p 81.00p 9571
17/05/2010 81.00p 81.00p 79.20p 81.00p 5616
14/05/2010 81.00p 81.00p 79.20p 81.00p 6000
13/05/2010 81.00p 83.00p 79.20p 81.00p 13837
12/05/2010 81.00p 81.00p 80.50p 81.00p 0
11/05/2010 81.00p 81.00p 81.00p 81.00p 0
10/05/2010 81.00p 81.00p 81.00p 81.00p 0
07/05/2010 81.50p 83.00p 81.00p 81.00p 12600
06/05/2010 82.00p 83.50p 82.00p 82.00p 718
05/05/2010 84.00p 84.00p 82.00p 82.00p 714
04/05/2010 83.50p 84.00p 83.50p 84.00p 0
30/04/2010 84.00p 84.49p 82.51p 83.50p 63223
29/04/2010 84.00p 86.00p 83.50p 84.00p 6571
28/04/2010 84.00p 86.00p 83.50p 84.00p 35595
27/04/2010 84.50p 86.00p 83.51p 84.50p 2111
26/04/2010 84.50p 86.00p 84.50p 84.50p 6562
23/04/2010 84.50p 84.50p 84.00p 84.50p 0
22/04/2010 84.00p 86.00p 82.33p 84.50p 2705
21/04/2010 82.50p 86.00p 82.50p 84.00p 288
20/04/2010 82.00p 83.50p 82.00p 82.50p 0
19/04/2010 82.00p 82.50p 82.00p 82.00p 13622
16/04/2010 82.00p 82.50p 82.00p 82.00p 0
15/04/2010 82.00p 82.50p 82.00p 82.00p 0
14/04/2010 81.00p 83.67p 81.00p 82.00p 2225
13/04/2010 81.00p 81.00p 79.50p 81.00p 0
12/04/2010 81.00p 82.00p 80.00p 81.00p 24000
09/04/2010 81.00p 82.00p 81.00p 81.00p 121
08/04/2010 81.50p 83.00p 79.50p 81.00p 3589
07/04/2010 80.00p 82.00p 80.00p 81.50p 2556
06/04/2010 80.00p 80.50p 78.00p 80.00p 19
01/04/2010 80.00p 82.00p 78.00p 80.00p 27476
31/03/2010 80.00p 82.00p 80.00p 80.00p 627
30/03/2010 80.00p 82.00p 80.00p 80.00p 605
29/03/2010 80.00p 80.50p 80.00p 80.00p 0
26/03/2010 80.00p 80.50p 80.00p 80.00p 0
25/03/2010 80.00p 80.00p 78.25p 80.00p 23875
24/03/2010 80.00p 80.50p 80.00p 80.00p 0
23/03/2010 80.00p 81.78p 78.00p 80.00p 7818
22/03/2010 80.00p 80.50p 80.00p 80.00p 0
19/03/2010 80.00p 80.50p 80.00p 80.00p 0
18/03/2010 80.00p 80.00p 78.00p 80.00p 3083
17/03/2010 80.00p 81.80p 80.00p 80.00p 4282
16/03/2010 80.00p 80.50p 80.00p 80.00p 0
15/03/2010 80.00p 80.50p 78.00p 80.00p 553
12/03/2010 80.00p 81.80p 80.00p 80.00p 1732
11/03/2010 81.00p 81.00p 80.00p 80.00p 0
10/03/2010 81.00p 82.50p 81.00p 81.00p 0
09/03/2010 81.00p 82.50p 81.00p 81.00p 3433
08/03/2010 81.00p 82.50p 81.00p 81.00p 2078
05/03/2010 81.00p 82.50p 81.00p 81.00p 0
04/03/2010 81.50p 82.50p 81.00p 81.00p 2958
03/03/2010 81.00p 82.39p 81.00p 81.50p 5393
02/03/2010 81.00p 82.39p 80.50p 81.00p 1038
01/03/2010 82.00p 82.39p 80.50p 81.00p 4099
26/02/2010 82.00p 83.80p 81.50p 82.00p 1369
25/02/2010 82.00p 82.00p 81.50p 82.00p 0
24/02/2010 81.00p 81.00p 79.50p 81.00p 0
23/02/2010 81.00p 81.00p 79.50p 81.00p 0
22/02/2010 81.00p 81.00p 79.50p 81.00p 1162
19/02/2010 81.00p 81.00p 79.50p 81.00p 35565
18/02/2010 80.00p 81.00p 79.50p 81.00p 0
17/02/2010 80.00p 80.00p 79.50p 80.00p 0
16/02/2010 80.00p 82.00p 79.50p 80.00p 604
15/02/2010 80.00p 82.00p 79.50p 80.00p 6
12/02/2010 80.00p 80.00p 79.50p 80.00p 0
11/02/2010 78.50p 80.00p 78.50p 80.00p 0
10/02/2010 78.50p 80.00p 78.00p 78.50p 310
09/02/2010 78.00p 79.50p 78.00p 78.00p 566
08/02/2010 76.00p 79.50p 76.00p 78.00p 0
05/02/2010 76.00p 76.50p 76.00p 76.00p 0
04/02/2010 76.00p 78.00p 76.00p 76.00p 64
03/02/2010 76.00p 78.00p 74.22p 76.00p 2844
02/02/2010 76.00p 77.90p 76.00p 76.00p 109
01/02/2010 76.00p 77.90p 76.00p 76.00p 400
29/01/2010 76.00p 76.50p 76.00p 76.00p 0
28/01/2010 76.50p 78.00p 75.22p 76.00p 12934
27/01/2010 76.50p 77.50p 75.22p 76.50p 650
26/01/2010 76.50p 78.00p 76.50p 76.50p 127
25/01/2010 76.50p 77.50p 76.50p 76.50p 0
22/01/2010 77.50p 78.50p 76.75p 76.75p 561
21/01/2010 78.00p 78.00p 77.50p 77.50p 0
20/01/2010 78.50p 80.00p 78.00p 78.00p 1055
19/01/2010 78.00p 79.00p 78.00p 78.50p 0
18/01/2010 78.00p 78.00p 77.00p 78.00p 0
15/01/2010 78.00p 79.00p 78.00p 78.00p 0
14/01/2010 78.00p 79.00p 77.00p 78.00p 1654
13/01/2010 78.00p 79.00p 78.00p 78.00p 252
12/01/2010 77.50p 79.00p 77.50p 78.00p 1100
11/01/2010 78.00p 78.00p 77.50p 77.50p 0
08/01/2010 78.00p 79.00p 77.22p 78.00p 2455
07/01/2010 78.00p 79.00p 78.00p 78.00p 314
06/01/2010 78.00p 79.00p 78.00p 78.00p 6473
05/01/2010 78.00p 80.00p 78.00p 78.50p 498
04/01/2010 78.00p 80.00p 78.00p 78.00p 15319
31/12/2009 78.00p 78.00p 78.00p 78.00p 0
30/12/2009 76.50p 78.00p 76.50p 78.00p 0
29/12/2009 76.50p 76.50p 76.00p 76.50p 0
24/12/2009 76.00p 77.78p 76.00p 76.50p 383
23/12/2009 76.00p 76.00p 76.00p 76.00p 0
22/12/2009 76.00p 77.78p 76.00p 76.00p 3255
21/12/2009 76.00p 77.78p 76.00p 76.00p 9460
18/12/2009 76.00p 76.00p 76.00p 76.00p 0
17/12/2009 76.00p 76.00p 74.00p 76.00p 1999
16/12/2009 76.00p 77.78p 76.00p 76.00p 3345
15/12/2009 76.00p 77.78p 76.00p 76.00p 11367
14/12/2009 76.00p 77.78p 76.00p 76.00p 159
11/12/2009 76.00p 76.00p 76.00p 76.00p 0
10/12/2009 76.00p 77.78p 75.50p 76.00p 1022
09/12/2009 76.00p 76.00p 76.00p 76.00p 0
08/12/2009 76.00p 76.00p 74.55p 76.00p 97
07/12/2009 76.00p 78.00p 76.00p 76.00p 9362
04/12/2009 76.00p 77.50p 76.00p 76.00p 514
03/12/2009 76.00p 76.00p 76.00p 76.00p 0
02/12/2009 76.00p 77.50p 76.00p 76.00p 2882
01/12/2009 76.00p 77.50p 76.00p 76.00p 1025
30/11/2009 76.00p 77.50p 76.00p 76.00p 792
27/11/2009 76.00p 77.50p 76.00p 76.00p 14612

*Close Price adjusted for both dividends and splits