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
21/09/2021 99.00p 99.84p 95.00p 97.75p 44906
20/09/2021 99.00p 100.00p 97.00p 99.00p 56403
17/09/2021 99.50p 101.00p 98.00p 99.00p 60993
16/09/2021 99.50p 99.50p 98.00p 99.50p 40862
15/09/2021 99.50p 100.85p 97.50p 99.50p 37484
14/09/2021 99.50p 100.78p 98.00p 99.50p 10835
13/09/2021 99.50p 99.50p 98.00p 99.50p 21273
10/09/2021 99.50p 99.50p 98.88p 99.50p 17289
09/09/2021 100.00p 100.99p 98.00p 99.50p 40176
08/09/2021 100.00p 100.00p 99.00p 100.00p 30659
07/09/2021 100.00p 101.00p 99.00p 100.00p 43187
06/09/2021 99.50p 100.00p 98.20p 100.00p 38911
03/09/2021 99.50p 99.50p 98.00p 99.50p 57159
02/09/2021 99.50p 99.50p 98.10p 99.50p 28095
01/09/2021 99.00p 99.50p 98.00p 99.50p 33000
31/08/2021 99.00p 99.17p 98.00p 99.00p 75105
30/08/2021 99.00p 99.32p 98.10p 99.00p 37310
27/08/2021 99.00p 99.32p 98.10p 99.00p 37310
26/08/2021 99.00p 99.34p 98.10p 99.00p 14842
25/08/2021 99.00p 99.50p 98.00p 99.00p 18559
24/08/2021 99.00p 99.50p 98.10p 99.00p 20616
23/08/2021 99.00p 99.62p 98.10p 99.00p 36172
20/08/2021 98.50p 100.00p 97.00p 98.50p 1260
19/08/2021 98.50p 99.43p 97.13p 98.50p 31336
18/08/2021 98.50p 99.54p 97.30p 98.50p 39690
17/08/2021 98.50p 99.54p 97.30p 98.50p 37107
16/08/2021 98.50p 100.50p 98.50p 98.50p 29368
13/08/2021 98.50p 100.35p 98.50p 98.50p 18459
12/08/2021 98.00p 99.38p 98.00p 98.00p 26776
11/08/2021 98.00p 99.38p 98.00p 98.00p 15394
10/08/2021 98.00p 99.38p 97.10p 98.00p 75430
09/08/2021 98.00p 99.40p 96.81p 98.00p 23156
06/08/2021 98.00p 99.00p 98.00p 98.00p 22672
05/08/2021 98.00p 99.09p 96.74p 98.00p 13848
04/08/2021 98.00p 99.25p 96.32p 98.00p 75279
03/08/2021 98.00p 99.20p 96.00p 98.00p 28748
02/08/2021 98.00p 98.60p 97.50p 98.00p 24715
30/07/2021 98.00p 100.00p 96.12p 98.00p 49910
29/07/2021 98.00p 98.50p 96.12p 98.00p 28915
28/07/2021 98.00p 98.00p 96.00p 98.00p 35411
27/07/2021 98.00p 98.50p 96.44p 98.00p 34614
26/07/2021 98.00p 98.00p 97.00p 98.00p 10536
23/07/2021 97.50p 98.50p 96.03p 98.00p 17520
22/07/2021 97.50p 97.50p 96.03p 97.50p 26150
21/07/2021 97.50p 97.60p 96.00p 97.50p 24440
20/07/2021 97.50p 98.00p 96.63p 97.50p 43742
19/07/2021 97.50p 98.00p 96.00p 97.50p 23956
16/07/2021 97.50p 99.00p 96.00p 97.50p 45704
15/07/2021 97.50p 99.00p 95.00p 97.50p 40863
14/07/2021 97.50p 97.79p 96.00p 97.50p 18849
13/07/2021 97.50p 98.00p 97.50p 97.50p 11661
12/07/2021 97.50p 99.00p 96.75p 97.50p 41443
09/07/2021 97.50p 98.00p 97.50p 97.50p 6578
08/07/2021 97.50p 97.79p 97.50p 97.50p 12916
07/07/2021 97.00p 98.00p 96.63p 97.50p 46172
06/07/2021 97.00p 97.50p 97.00p 97.00p 52781
05/07/2021 97.00p 98.00p 95.81p 97.00p 51176
02/07/2021 97.00p 99.00p 95.77p 97.00p 37361
01/07/2021 97.00p 98.00p 95.77p 97.00p 30960
30/06/2021 97.00p 98.00p 97.00p 97.00p 15642
29/06/2021 97.00p 97.84p 95.77p 97.00p 86202
28/06/2021 97.00p 99.00p 95.80p 97.00p 75772
25/06/2021 97.00p 98.04p 95.00p 97.00p 44007
24/06/2021 97.00p 99.00p 95.76p 97.00p 88651
23/06/2021 97.00p 98.50p 95.64p 97.00p 14781
22/06/2021 97.00p 98.43p 97.00p 97.00p 67823
21/06/2021 97.00p 98.52p 95.64p 97.00p 68886
18/06/2021 98.50p 99.85p 97.15p 98.50p 118132
17/06/2021 98.00p 99.64p 97.32p 98.50p 100729
16/06/2021 98.00p 98.78p 97.33p 98.00p 72187
15/06/2021 98.00p 99.00p 97.33p 98.00p 107372
14/06/2021 97.00p 97.93p 96.32p 97.50p 49293
11/06/2021 96.00p 98.00p 95.16p 97.00p 51453
10/06/2021 95.50p 97.00p 95.50p 96.00p 33300
09/06/2021 95.50p 97.00p 94.18p 95.50p 60140
08/06/2021 95.00p 96.80p 95.00p 95.00p 34523
07/06/2021 95.00p 96.96p 93.00p 95.00p 106263
04/06/2021 95.00p 97.00p 93.12p 95.00p 82157
03/06/2021 94.00p 95.00p 94.00p 94.00p 129813
02/06/2021 93.00p 95.00p 93.00p 93.50p 153075
01/06/2021 92.50p 94.80p 92.50p 93.00p 245476
31/05/2021 92.50p 94.30p 90.54p 92.50p 452330
28/05/2021 92.50p 94.30p 90.54p 92.50p 452330
27/05/2021 92.00p 94.30p 92.00p 92.50p 928886
26/05/2021 91.50p 93.80p 90.24p 92.00p 24744
25/05/2021 91.50p 92.85p 91.50p 91.50p 5300
24/05/2021 91.50p 92.67p 91.50p 91.50p 49894
21/05/2021 91.50p 91.50p 90.18p 91.50p 22080
20/05/2021 91.50p 92.50p 91.50p 91.50p 74521
19/05/2021 91.50p 92.75p 90.18p 91.50p 46360
18/05/2021 91.50p 93.00p 90.18p 91.50p 34110
17/05/2021 92.00p 93.50p 91.50p 91.50p 108797
14/05/2021 92.00p 93.50p 92.00p 92.00p 9913
13/05/2021 93.00p 94.16p 91.00p 92.00p 28179
12/05/2021 93.50p 94.50p 93.00p 93.00p 13577
11/05/2021 94.00p 95.44p 93.50p 93.50p 37106
10/05/2021 94.00p 96.44p 94.00p 95.00p 38272
07/05/2021 93.50p 94.47p 92.62p 94.00p 14900
06/05/2021 93.50p 94.36p 92.15p 93.50p 24223
05/05/2021 93.50p 94.50p 92.15p 93.50p 26601
04/05/2021 93.50p 94.37p 93.50p 93.50p 55406
03/05/2021 93.50p 94.28p 92.15p 93.50p 34512
30/04/2021 93.50p 94.28p 92.15p 93.50p 34512
29/04/2021 93.50p 94.90p 92.15p 93.50p 27560
28/04/2021 93.50p 94.50p 92.00p 93.50p 34676
27/04/2021 93.50p 94.50p 93.50p 93.50p 15970
26/04/2021 94.00p 94.28p 92.15p 93.50p 5110
23/04/2021 93.50p 94.00p 93.00p 93.50p 4297
22/04/2021 93.50p 94.50p 93.50p 93.50p 1816
21/04/2021 93.50p 94.90p 92.00p 93.50p 78860
20/04/2021 93.50p 94.28p 93.50p 93.50p 45677
19/04/2021 93.50p 93.90p 92.00p 93.50p 35317
16/04/2021 93.00p 94.40p 92.00p 93.50p 28532
15/04/2021 93.00p 94.00p 91.00p 93.00p 56927
14/04/2021 93.00p 93.00p 91.00p 93.00p 49210
13/04/2021 92.00p 93.00p 92.00p 93.00p 53648
12/04/2021 91.50p 92.40p 90.00p 92.00p 81215
09/04/2021 91.00p 91.50p 89.00p 91.50p 37606
08/04/2021 90.50p 92.00p 89.00p 91.00p 50868
07/04/2021 91.00p 91.00p 89.00p 90.50p 27402
06/04/2021 90.50p 91.00p 89.00p 91.00p 39140
05/04/2021 90.25p 91.50p 88.50p 90.50p 19498
02/04/2021 90.25p 91.50p 88.50p 90.50p 19498
01/04/2021 90.25p 91.50p 88.50p 90.50p 19498
31/03/2021 91.50p 92.00p 90.00p 91.50p 12881
30/03/2021 91.25p 92.00p 91.25p 91.50p 3588
29/03/2021 91.00p 91.35p 89.00p 91.25p 9736
26/03/2021 91.00p 91.00p 91.00p 91.00p 12500
25/03/2021 91.50p 91.76p 91.00p 91.00p 12921
24/03/2021 91.50p 92.90p 91.50p 91.50p 8500
23/03/2021 91.50p 91.50p 90.00p 91.50p 17500
22/03/2021 91.50p 92.00p 90.00p 91.50p 6193
19/03/2021 91.50p 91.50p 90.00p 91.50p 1421
18/03/2021 92.00p 92.00p 91.25p 91.50p 11431
17/03/2021 91.50p 92.50p 91.50p 91.50p 4154
16/03/2021 91.50p 93.00p 90.00p 91.50p 25542
15/03/2021 90.00p 90.50p 89.02p 90.50p 705
12/03/2021 89.50p 90.00p 89.50p 90.00p 5547
11/03/2021 88.50p 89.50p 88.00p 89.50p 10558
10/03/2021 88.50p 89.00p 87.00p 88.50p 3775
09/03/2021 88.00p 88.50p 87.00p 88.50p 4864
08/03/2021 88.00p 89.00p 88.00p 88.00p 6135
05/03/2021 88.00p 89.00p 86.00p 88.00p 11061
04/03/2021 88.00p 88.39p 88.00p 88.00p 1111
03/03/2021 88.00p 88.39p 87.00p 88.00p 4226
02/03/2021 88.00p 88.00p 86.00p 88.00p 37000
01/03/2021 88.00p 89.50p 86.00p 88.00p 18769
26/02/2021 89.00p 90.50p 88.00p 88.00p 7380
25/02/2021 89.50p 89.50p 89.50p 89.50p 11269
24/02/2021 89.00p 90.00p 89.00p 89.50p 7336
23/02/2021 89.00p 89.80p 89.00p 89.50p 1780
22/02/2021 89.50p 90.50p 89.50p 89.50p 6540
19/02/2021 91.00p 91.00p 88.00p 90.00p 25713
18/02/2021 91.00p 93.00p 89.00p 91.00p 13848
17/02/2021 91.00p 92.00p 91.00p 91.00p 2214
16/02/2021 90.00p 91.40p 88.04p 91.00p 9882
15/02/2021 88.75p 90.56p 88.00p 90.00p 22173
12/02/2021 88.50p 88.92p 87.00p 88.50p 7555
11/02/2021 88.50p 89.00p 87.00p 88.50p 4287
10/02/2021 88.50p 88.94p 87.00p 88.50p 4160
09/02/2021 89.00p 90.00p 87.00p 88.50p 8649
08/02/2021 88.50p 89.50p 87.00p 88.50p 11431
05/02/2021 88.25p 88.78p 86.50p 88.25p 14252
04/02/2021 88.25p 89.00p 88.25p 88.25p 6639
03/02/2021 88.00p 89.50p 88.00p 88.25p 7773
02/02/2021 87.50p 88.50p 87.50p 88.00p 1437
01/02/2021 87.50p 89.00p 85.00p 87.50p 17548
29/01/2021 87.50p 89.00p 86.00p 87.50p 6453
28/01/2021 88.00p 89.90p 88.00p 88.00p 4000
27/01/2021 89.50p 91.00p 88.00p 89.00p 15253
26/01/2021 89.00p 90.00p 87.00p 89.50p 2194
25/01/2021 89.00p 89.00p 88.00p 89.00p 10510
22/01/2021 90.50p 91.00p 87.00p 89.00p 25331
21/01/2021 90.50p 91.00p 89.00p 90.50p 6309
20/01/2021 92.00p 92.53p 90.00p 90.50p 9979
19/01/2021 92.00p 92.36p 92.00p 92.00p 3223
18/01/2021 92.00p 93.00p 90.00p 92.00p 10620
15/01/2021 92.00p 92.27p 91.00p 92.00p 9375
14/01/2021 92.00p 92.50p 91.00p 92.00p 6635
13/01/2021 92.00p 92.40p 91.00p 92.00p 11000
12/01/2021 92.00p 92.00p 91.00p 92.00p 3304
11/01/2021 91.50p 92.50p 91.00p 92.00p 5951
08/01/2021 91.50p 91.90p 90.00p 91.50p 22000
07/01/2021 92.00p 92.00p 90.00p 91.50p 21299
06/01/2021 90.50p 91.63p 89.00p 91.50p 38338
05/01/2021 90.75p 91.50p 89.03p 90.50p 13251
04/01/2021 89.50p 92.00p 89.50p 90.75p 23842
01/01/2021 89.50p 90.00p 89.00p 89.50p 5287
31/12/2020 89.50p 90.00p 89.00p 89.50p 5287
30/12/2020 89.25p 90.00p 89.00p 89.50p 20943
29/12/2020 88.75p 89.50p 88.50p 89.25p 26813
28/12/2020 88.00p 90.00p 88.00p 88.50p 12910
25/12/2020 88.00p 90.00p 88.00p 88.50p 12910
24/12/2020 88.00p 90.00p 88.00p 88.50p 12910
23/12/2020 88.50p 89.12p 87.00p 88.00p 16727
22/12/2020 89.00p 91.00p 88.50p 88.50p 9273
21/12/2020 89.00p 90.00p 87.00p 89.00p 6517
18/12/2020 89.00p 89.00p 87.00p 89.00p 6490
17/12/2020 89.00p 89.00p 88.67p 89.00p 115
16/12/2020 89.00p 89.00p 88.67p 89.00p 3000

*Close Price adjusted for both dividends and splits