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
15/12/2020 89.00p 89.00p 87.00p 89.00p 8434
14/12/2020 89.00p 89.00p 87.00p 89.00p 2500
11/12/2020 89.00p 91.00p 87.00p 89.00p 22257
10/12/2020 89.00p 89.00p 87.00p 89.00p 5000
09/12/2020 89.00p 89.00p 87.00p 89.00p 26220
08/12/2020 89.00p 90.00p 87.00p 89.00p 8626
07/12/2020 88.50p 89.00p 87.00p 89.00p 17077
04/12/2020 88.00p 88.50p 87.00p 88.50p 6000
03/12/2020 88.00p 89.50p 87.64p 88.00p 7754
02/12/2020 88.00p 90.00p 87.00p 88.00p 2426
01/12/2020 88.00p 88.00p 86.00p 88.00p 7840
30/11/2020 88.00p 89.00p 86.00p 88.00p 6439
27/11/2020 87.00p 88.00p 85.00p 88.00p 9227
26/11/2020 87.00p 87.00p 85.00p 87.00p 2500
25/11/2020 87.00p 87.00p 85.00p 87.00p 2500
24/11/2020 87.00p 87.00p 85.00p 87.00p 160
23/11/2020 87.00p 87.00p 85.00p 87.00p 7341
20/11/2020 87.00p 87.00p 85.00p 87.00p 7200
19/11/2020 87.00p 87.00p 85.00p 87.00p 8023
18/11/2020 87.00p 87.00p 85.00p 87.00p 4982
17/11/2020 87.00p 88.00p 85.00p 87.00p 12570
16/11/2020 84.00p 87.00p 82.00p 87.00p 14758
13/11/2020 84.00p 86.00p 82.00p 84.00p 8001
12/11/2020 83.00p 84.00p 81.00p 84.00p 9817
10/11/2020 81.00p 83.00p 80.00p 83.00p 10722
09/11/2020 78.00p 80.00p 78.00p 80.00p 8731
06/11/2020 77.00p 77.50p 76.00p 77.50p 16351
05/11/2020 76.50p 78.00p 76.50p 77.00p 1465
04/11/2020 76.00p 76.50p 75.00p 76.50p 4615
03/11/2020 75.00p 76.25p 74.00p 76.25p 7629
02/11/2020 75.00p 77.00p 75.00p 75.00p 4072
30/10/2020 75.00p 75.69p 75.00p 75.00p 652
29/10/2020 75.50p 77.00p 73.50p 75.50p 7762
28/10/2020 76.50p 76.50p 75.00p 75.50p 37500
27/10/2020 76.50p 77.19p 76.50p 76.50p 901
26/10/2020 76.50p 78.00p 76.50p 76.50p 2550
23/10/2020 76.50p 77.19p 74.50p 76.50p 3218
22/10/2020 76.50p 78.00p 76.50p 76.50p 2346
21/10/2020 77.00p 77.69p 76.50p 76.50p 5000
20/10/2020 77.00p 77.69p 77.00p 77.00p 77
19/10/2020 77.00p 77.69p 75.00p 77.00p 5785
16/10/2020 77.00p 77.00p 77.00p 77.00p 9888
15/10/2020 78.00p 79.50p 76.00p 77.00p 3610
14/10/2020 78.00p 78.69p 76.00p 78.00p 7054
13/10/2020 78.50p 78.50p 77.00p 78.50p 4718
12/10/2020 78.50p 79.02p 77.00p 78.50p 9995
09/10/2020 78.50p 80.00p 77.00p 78.50p 30013
08/10/2020 78.50p 78.50p 78.00p 78.50p 82
07/10/2020 78.50p 78.50p 78.00p 78.50p 946
06/10/2020 78.50p 78.50p 77.00p 78.50p 11936
05/10/2020 78.50p 80.00p 78.50p 78.50p 1456
02/10/2020 78.25p 78.25p 78.25p 78.25p 53872
01/10/2020 78.00p 79.50p 78.00p 78.25p 7508
30/09/2020 79.00p 81.00p 79.00p 79.00p 7010
29/09/2020 79.50p 80.50p 79.50p 79.50p 2226
28/09/2020 79.50p 80.02p 78.00p 79.50p 13578
25/09/2020 79.50p 79.50p 78.00p 79.50p 2778
24/09/2020 79.50p 80.75p 79.50p 79.50p 5
23/09/2020 79.50p 81.00p 78.00p 79.50p 7972
22/09/2020 79.50p 79.50p 78.00p 79.50p 6434
21/09/2020 80.00p 80.50p 79.00p 79.50p 7697
18/09/2020 80.50p 80.50p 80.00p 80.00p 7605
17/09/2020 80.50p 80.67p 80.50p 80.50p 537
16/09/2020 80.50p 80.50p 80.50p 80.50p 0
15/09/2020 80.00p 80.50p 80.00p 80.50p 1221
14/09/2020 79.50p 80.50p 79.00p 80.00p 15335
11/09/2020 79.50p 81.00p 79.50p 79.50p 246
10/09/2020 79.00p 79.50p 77.00p 79.50p 14252
09/09/2020 79.00p 80.50p 77.00p 79.00p 18389
08/09/2020 79.50p 80.75p 77.00p 79.00p 33465
07/09/2020 79.00p 80.05p 77.00p 79.50p 12300
04/09/2020 79.50p 80.00p 78.00p 79.00p 9688
03/09/2020 79.50p 79.50p 78.00p 79.50p 7304
02/09/2020 79.75p 81.00p 78.50p 79.50p 5148
01/09/2020 79.25p 79.75p 78.50p 79.75p 1989
31/08/2020 79.00p 79.25p 78.00p 79.25p 13078
28/08/2020 79.00p 79.25p 78.00p 79.25p 13078
27/08/2020 79.00p 80.00p 78.02p 79.00p 16717
26/08/2020 79.00p 80.00p 78.00p 79.00p 9976
25/08/2020 78.50p 80.00p 78.00p 79.00p 10479
24/08/2020 78.00p 79.08p 77.00p 78.50p 20569
21/08/2020 78.00p 78.80p 78.00p 78.00p 2000
20/08/2020 77.00p 78.00p 77.00p 78.00p 19712
19/08/2020 77.00p 77.88p 75.00p 77.00p 6276
18/08/2020 79.00p 79.00p 77.00p 78.00p 5763
17/08/2020 79.00p 80.75p 79.00p 79.00p 5799
14/08/2020 79.00p 80.50p 79.00p 79.00p 7400
13/08/2020 79.00p 80.28p 77.00p 79.00p 5736
12/08/2020 78.00p 80.40p 78.00p 79.00p 2250
11/08/2020 78.00p 80.00p 77.92p 78.00p 1979
10/08/2020 77.00p 77.00p 76.95p 77.00p 767
07/08/2020 77.00p 79.00p 75.00p 77.00p 9352
06/08/2020 77.00p 79.00p 77.00p 77.00p 2514
05/08/2020 77.00p 77.00p 75.00p 77.00p 477
04/08/2020 77.00p 77.00p 75.00p 77.00p 4908
03/08/2020 77.00p 77.00p 74.50p 77.00p 6590
31/07/2020 77.00p 77.00p 75.00p 77.00p 5620
30/07/2020 77.50p 77.50p 75.00p 77.00p 3391
29/07/2020 77.50p 77.50p 75.50p 77.50p 17567
28/07/2020 77.50p 77.50p 75.50p 77.50p 5243
27/07/2020 77.50p 77.50p 77.50p 77.50p 1800
24/07/2020 79.00p 79.00p 77.50p 77.50p 10000
23/07/2020 79.50p 79.50p 78.00p 79.00p 11246
22/07/2020 80.00p 80.00p 79.50p 79.50p 0
21/07/2020 80.00p 81.00p 79.00p 80.00p 12389
20/07/2020 79.50p 80.00p 77.00p 79.75p 15235
17/07/2020 80.25p 80.25p 78.00p 79.50p 7608
16/07/2020 80.25p 80.50p 79.50p 80.25p 6313
15/07/2020 80.25p 80.50p 79.50p 80.25p 14247
14/07/2020 80.25p 81.00p 80.25p 80.25p 2762
13/07/2020 80.25p 81.00p 79.25p 80.50p 8999
10/07/2020 80.00p 81.00p 79.04p 80.00p 14954
09/07/2020 80.25p 81.00p 80.00p 80.00p 4829
08/07/2020 80.00p 80.50p 80.00p 80.25p 0
07/07/2020 80.50p 81.00p 80.00p 80.50p 5276
06/07/2020 80.75p 81.00p 80.00p 80.50p 43070
03/07/2020 80.50p 80.50p 80.50p 80.50p 0
02/07/2020 80.00p 80.50p 79.00p 80.50p 6193
01/07/2020 80.25p 80.50p 80.25p 80.25p 7697
30/06/2020 80.25p 81.00p 80.25p 80.25p 3577
29/06/2020 80.25p 80.50p 79.50p 80.25p 23287
26/06/2020 80.00p 80.25p 79.50p 80.25p 3035
25/06/2020 80.00p 81.00p 79.50p 79.50p 297
24/06/2020 80.50p 80.50p 79.00p 80.00p 2559
23/06/2020 80.50p 80.50p 80.50p 80.50p 8000
22/06/2020 80.50p 81.00p 80.10p 80.50p 3725
19/06/2020 80.25p 80.50p 80.10p 80.50p 3439
18/06/2020 80.25p 81.00p 79.65p 80.25p 13634
17/06/2020 79.00p 80.98p 79.00p 80.25p 9665
16/06/2020 78.00p 79.00p 78.00p 78.75p 5016
15/06/2020 77.50p 77.50p 77.50p 77.50p 50721
12/06/2020 77.50p 77.50p 76.00p 77.50p 7261
11/06/2020 77.50p 77.50p 76.00p 77.50p 12454
10/06/2020 78.50p 79.00p 77.02p 78.00p 11405
09/06/2020 79.50p 79.50p 78.00p 78.50p 4599
08/06/2020 78.25p 78.95p 78.25p 78.75p 30449
05/06/2020 78.00p 78.99p 77.50p 78.25p 453676
04/06/2020 78.50p 78.75p 77.00p 78.00p 22874
03/06/2020 79.00p 79.00p 78.00p 78.50p 520659
02/06/2020 78.50p 79.00p 78.17p 78.50p 26349
01/06/2020 79.00p 79.48p 78.00p 78.50p 9252
29/05/2020 79.00p 80.00p 78.33p 79.00p 8842
28/05/2020 79.00p 81.00p 77.25p 79.50p 24472
27/05/2020 78.00p 80.00p 78.00p 78.50p 5940
26/05/2020 77.50p 79.00p 77.50p 77.50p 6716
25/05/2020 77.50p 79.00p 77.00p 77.00p 1729
22/05/2020 77.50p 79.00p 77.00p 77.00p 1729
21/05/2020 77.50p 79.00p 77.50p 77.50p 629
20/05/2020 76.00p 77.50p 74.00p 77.50p 6025
19/05/2020 76.00p 76.00p 76.00p 76.00p 0
18/05/2020 76.00p 77.50p 74.00p 76.00p 7977
15/05/2020 76.00p 78.00p 74.00p 76.00p 15129
14/05/2020 77.00p 77.90p 74.20p 76.00p 17279
13/05/2020 77.50p 79.40p 77.50p 77.50p 2407
12/05/2020 77.50p 79.50p 75.94p 77.50p 7303
11/05/2020 77.00p 77.50p 75.50p 77.50p 5547
08/05/2020 77.00p 78.90p 77.00p 77.00p 1838
07/05/2020 77.00p 78.90p 77.00p 77.00p 1838
06/05/2020 77.00p 78.90p 75.44p 77.00p 7206
05/05/2020 77.00p 78.90p 77.00p 77.00p 500
04/05/2020 77.00p 78.96p 75.90p 77.00p 20108
01/05/2020 77.00p 78.96p 75.90p 77.00p 6959
30/04/2020 77.00p 79.00p 75.90p 77.00p 9767
29/04/2020 74.00p 79.00p 74.00p 77.00p 16056
28/04/2020 73.00p 75.00p 72.68p 73.50p 3508
27/04/2020 72.00p 74.00p 72.00p 72.00p 2150
24/04/2020 71.00p 73.00p 69.90p 71.00p 870
23/04/2020 71.00p 71.00p 69.00p 71.00p 4160
22/04/2020 71.00p 73.00p 69.90p 71.00p 8866
21/04/2020 71.00p 73.00p 71.00p 71.00p 2712
20/04/2020 72.00p 72.00p 70.90p 72.00p 1105
17/04/2020 71.50p 74.00p 70.90p 72.00p 14930
16/04/2020 71.50p 73.00p 70.00p 71.00p 5680
15/04/2020 73.00p 74.96p 70.04p 72.00p 10254
14/04/2020 70.00p 74.90p 69.90p 73.00p 13373
13/04/2020 68.50p 69.97p 68.50p 69.00p 2286
10/04/2020 68.50p 69.97p 68.50p 69.00p 2286
09/04/2020 68.50p 69.97p 68.50p 69.00p 2286
08/04/2020 67.00p 69.96p 66.84p 68.00p 18904
07/04/2020 65.50p 69.00p 65.50p 67.00p 35089
06/04/2020 64.00p 65.00p 64.00p 65.00p 29498
03/04/2020 64.00p 65.00p 64.00p 64.00p 5895
02/04/2020 64.50p 65.00p 63.20p 64.00p 59710
01/04/2020 68.00p 68.00p 65.40p 66.00p 13665
31/03/2020 66.00p 70.00p 64.00p 69.50p 35970
30/03/2020 66.00p 66.00p 64.00p 66.00p 6690
27/03/2020 68.00p 70.96p 67.80p 69.00p 6331
26/03/2020 64.00p 68.00p 62.80p 68.00p 3290
25/03/2020 64.00p 66.00p 63.00p 64.50p 17617
24/03/2020 61.00p 62.00p 58.04p 61.00p 4000
23/03/2020 59.50p 59.90p 59.50p 59.50p 2834
20/03/2020 64.00p 65.60p 63.00p 63.00p 8307
19/03/2020 64.00p 65.60p 61.00p 62.50p 3337
18/03/2020 64.00p 65.50p 64.00p 64.00p 0
17/03/2020 69.50p 69.50p 62.50p 65.50p 20497
16/03/2020 71.00p 72.60p 68.50p 68.50p 7183
13/03/2020 77.00p 78.50p 77.00p 77.00p 11327
12/03/2020 80.50p 81.00p 77.00p 77.00p 13352
11/03/2020 84.00p 86.00p 82.04p 84.00p 12659
10/03/2020 86.50p 89.00p 82.00p 84.00p 8190

*Close Price adjusted for both dividends and splits