Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
BMO UK High Income Trust (BHI) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 09/03/2020 | 83.00p | 87.15p | 83.00p | 85.00p | 24601 |
| 06/03/2020 | 90.50p | 91.00p | 89.00p | 89.50p | 6697 |
| 05/03/2020 | 92.00p | 93.00p | 90.32p | 91.50p | 25554 |
| 04/03/2020 | 91.00p | 91.50p | 91.00p | 91.50p | 543 |
| 03/03/2020 | 91.00p | 92.00p | 91.00p | 91.00p | 5944 |
| 02/03/2020 | 90.00p | 90.80p | 88.48p | 88.50p | 10815 |
| 28/02/2020 | 87.50p | 88.80p | 86.00p | 88.00p | 30651 |
| 27/02/2020 | 95.50p | 95.50p | 93.00p | 93.50p | 6469 |
| 26/02/2020 | 96.00p | 97.70p | 95.22p | 96.50p | 8103 |
| 25/02/2020 | 97.00p | 98.00p | 96.00p | 97.00p | 13545 |
| 24/02/2020 | 98.00p | 98.24p | 96.24p | 96.50p | 10076 |
| 21/02/2020 | 99.00p | 99.90p | 99.00p | 99.00p | 6002 |
| 20/02/2020 | 101.50p | 101.62p | 99.25p | 100.00p | 9638 |
| 19/02/2020 | 100.00p | 101.50p | 100.00p | 101.50p | 11027 |
| 18/02/2020 | 100.00p | 100.24p | 99.22p | 100.00p | 3171 |
| 17/02/2020 | 100.00p | 100.24p | 100.00p | 100.00p | 6357 |
| 14/02/2020 | 99.00p | 99.00p | 98.00p | 99.00p | 7355 |
| 13/02/2020 | 100.00p | 100.24p | 99.00p | 99.00p | 11148 |
| 12/02/2020 | 100.00p | 100.24p | 99.00p | 100.00p | 16561 |
| 11/02/2020 | 100.00p | 100.24p | 100.00p | 100.00p | 5710 |
| 10/02/2020 | 100.00p | 100.50p | 100.00p | 100.00p | 6715 |
| 07/02/2020 | 100.00p | 100.24p | 100.00p | 100.00p | 1508 |
| 06/02/2020 | 100.00p | 100.75p | 100.00p | 100.00p | 4254 |
| 05/02/2020 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 04/02/2020 | 100.00p | 100.00p | 100.00p | 100.00p | 6239 |
| 03/02/2020 | 100.00p | 100.50p | 99.50p | 100.00p | 7974 |
| 31/01/2020 | 100.00p | 100.26p | 99.00p | 100.00p | 576 |
| 30/01/2020 | 100.00p | 101.00p | 99.00p | 100.00p | 8020 |
| 29/01/2020 | 100.00p | 100.75p | 100.00p | 100.00p | 5380 |
| 28/01/2020 | 102.00p | 102.28p | 100.00p | 100.00p | 20191 |
| 27/01/2020 | 102.00p | 103.00p | 100.50p | 102.00p | 42498 |
| 24/01/2020 | 102.00p | 102.00p | 101.00p | 102.00p | 3656 |
| 23/01/2020 | 102.00p | 102.00p | 101.00p | 102.00p | 10896 |
| 22/01/2020 | 102.00p | 102.50p | 102.00p | 102.00p | 9569 |
| 21/01/2020 | 102.00p | 103.00p | 102.00p | 102.00p | 3693 |
| 20/01/2020 | 102.00p | 102.40p | 101.00p | 102.00p | 2429 |
| 17/01/2020 | 102.00p | 102.40p | 102.00p | 102.00p | 5520 |
| 16/01/2020 | 102.00p | 102.40p | 102.00p | 102.00p | 3884 |
| 15/01/2020 | 102.00p | 102.00p | 101.00p | 102.00p | 4897 |
| 14/01/2020 | 101.50p | 101.74p | 101.00p | 101.50p | 25164 |
| 13/01/2020 | 100.00p | 102.00p | 100.00p | 102.00p | 4375 |
| 10/01/2020 | 100.00p | 100.60p | 99.22p | 100.00p | 7094 |
| 09/01/2020 | 100.00p | 100.50p | 100.00p | 100.00p | 80 |
| 08/01/2020 | 100.00p | 101.00p | 99.04p | 100.00p | 7458 |
| 07/01/2020 | 100.00p | 100.75p | 100.00p | 100.00p | 8033 |
| 06/01/2020 | 101.00p | 101.00p | 99.00p | 100.00p | 17365 |
| 03/01/2020 | 101.00p | 101.80p | 101.00p | 101.00p | 11383 |
| 02/01/2020 | 101.50p | 101.90p | 100.20p | 101.00p | 19452 |
| 01/01/2020 | 101.50p | 102.60p | 101.50p | 102.00p | 2379 |
| 31/12/2019 | 101.50p | 102.60p | 101.50p | 102.00p | 2379 |
| 30/12/2019 | 101.50p | 101.80p | 101.00p | 101.50p | 11433 |
| 27/12/2019 | 101.50p | 101.80p | 101.10p | 101.50p | 10778 |
| 26/12/2019 | 102.00p | 102.80p | 101.50p | 101.50p | 32720 |
| 25/12/2019 | 102.00p | 102.80p | 101.50p | 101.50p | 32720 |
| 24/12/2019 | 102.00p | 102.80p | 101.50p | 101.50p | 32720 |
| 23/12/2019 | 101.00p | 102.60p | 100.20p | 102.00p | 16118 |
| 20/12/2019 | 101.00p | 101.60p | 100.00p | 101.00p | 15706 |
| 19/12/2019 | 100.00p | 101.00p | 99.10p | 100.00p | 19290 |
| 18/12/2019 | 99.00p | 100.60p | 99.00p | 100.00p | 10150 |
| 17/12/2019 | 98.00p | 98.50p | 98.00p | 98.50p | 6000 |
| 16/12/2019 | 97.50p | 98.00p | 97.50p | 98.00p | 52976 |
| 13/12/2019 | 97.00p | 98.00p | 97.00p | 97.50p | 21712 |
| 12/12/2019 | 97.00p | 97.00p | 96.00p | 97.00p | 7158 |
| 11/12/2019 | 97.00p | 97.00p | 96.00p | 97.00p | 9925 |
| 10/12/2019 | 97.00p | 98.00p | 97.00p | 97.00p | 2533 |
| 09/12/2019 | 97.00p | 97.00p | 97.00p | 97.00p | 777 |
| 06/12/2019 | 97.00p | 97.00p | 96.81p | 97.00p | 3075 |
| 05/12/2019 | 97.00p | 97.00p | 96.50p | 97.00p | 12188 |
| 04/12/2019 | 97.00p | 97.00p | 96.81p | 97.00p | 2398 |
| 03/12/2019 | 98.00p | 98.00p | 97.00p | 97.00p | 3328 |
| 02/12/2019 | 98.00p | 98.00p | 97.81p | 98.00p | 1040 |
| 29/11/2019 | 98.00p | 98.00p | 97.81p | 98.00p | 17482 |
| 28/11/2019 | 97.00p | 98.00p | 96.82p | 98.00p | 8909 |
| 27/11/2019 | 97.00p | 97.50p | 96.00p | 97.00p | 16718 |
| 26/11/2019 | 97.00p | 97.50p | 96.00p | 97.00p | 105846 |
| 25/11/2019 | 97.00p | 97.00p | 97.00p | 97.00p | 2051 |
| 22/11/2019 | 97.00p | 98.00p | 96.02p | 97.00p | 2020 |
| 21/11/2019 | 97.00p | 98.00p | 96.00p | 97.00p | 8157 |
| 20/11/2019 | 97.00p | 98.00p | 96.00p | 97.00p | 2235 |
| 19/11/2019 | 97.00p | 97.00p | 96.02p | 97.00p | 6 |
| 18/11/2019 | 97.00p | 97.00p | 96.00p | 97.00p | 6552 |
| 15/11/2019 | 97.00p | 97.00p | 96.00p | 97.00p | 16669 |
| 14/11/2019 | 97.00p | 98.00p | 97.00p | 97.00p | 2323 |
| 13/11/2019 | 97.00p | 98.00p | 97.00p | 97.00p | 6687 |
| 12/11/2019 | 97.00p | 98.50p | 96.90p | 97.00p | 8933 |
| 11/11/2019 | 97.00p | 99.00p | 97.00p | 97.00p | 482 |
| 08/11/2019 | 98.00p | 98.00p | 95.00p | 97.00p | 2106 |
| 07/11/2019 | 98.00p | 100.00p | 97.96p | 98.00p | 6348 |
| 06/11/2019 | 98.00p | 98.68p | 96.00p | 98.00p | 3531 |
| 05/11/2019 | 97.50p | 99.00p | 97.50p | 98.00p | 7911 |
| 04/11/2019 | 97.00p | 97.76p | 97.00p | 97.50p | 499 |
| 01/11/2019 | 97.00p | 97.80p | 95.00p | 97.00p | 4304 |
| 31/10/2019 | 97.00p | 99.00p | 95.00p | 97.00p | 18059 |
| 30/10/2019 | 96.50p | 99.00p | 95.00p | 97.00p | 12075 |
| 29/10/2019 | 95.50p | 98.00p | 93.00p | 96.00p | 48900 |
| 28/10/2019 | 94.25p | 96.40p | 92.50p | 95.50p | 4850 |
| 25/10/2019 | 94.25p | 94.25p | 94.25p | 94.25p | 12266 |
| 24/10/2019 | 94.25p | 96.00p | 94.25p | 94.25p | 7212 |
| 23/10/2019 | 94.25p | 95.62p | 94.25p | 94.25p | 988 |
| 22/10/2019 | 92.00p | 95.45p | 92.00p | 94.25p | 259 |
| 21/10/2019 | 92.00p | 92.00p | 90.20p | 92.00p | 2703 |
| 18/10/2019 | 91.00p | 92.00p | 91.00p | 92.00p | 13954 |
| 17/10/2019 | 91.00p | 91.30p | 91.00p | 91.00p | 7673 |
| 16/10/2019 | 91.00p | 91.40p | 91.00p | 91.00p | 6988 |
| 15/10/2019 | 91.00p | 91.00p | 89.00p | 91.00p | 15400 |
| 14/10/2019 | 91.00p | 91.60p | 91.00p | 91.00p | 22312 |
| 11/10/2019 | 90.50p | 92.40p | 90.50p | 90.50p | 2400 |
| 10/10/2019 | 90.50p | 91.00p | 88.00p | 90.50p | 2007 |
| 09/10/2019 | 90.50p | 91.00p | 90.50p | 90.50p | 5085 |
| 08/10/2019 | 92.00p | 92.00p | 91.40p | 91.50p | 4000 |
| 07/10/2019 | 92.00p | 92.60p | 89.00p | 92.00p | 9236 |
| 04/10/2019 | 92.00p | 92.60p | 92.00p | 92.00p | 527 |
| 03/10/2019 | 92.50p | 92.60p | 90.00p | 92.00p | 10110 |
| 02/10/2019 | 95.00p | 96.00p | 93.00p | 94.00p | 8218 |
| 01/10/2019 | 94.00p | 95.36p | 93.00p | 95.00p | 10469 |
| 30/09/2019 | 94.00p | 94.36p | 92.00p | 94.00p | 6594 |
| 27/09/2019 | 94.00p | 96.00p | 92.00p | 94.00p | 12672 |
| 26/09/2019 | 94.00p | 95.50p | 94.00p | 94.00p | 27412 |
| 25/09/2019 | 94.00p | 96.00p | 92.50p | 94.00p | 18998 |
| 24/09/2019 | 94.00p | 95.50p | 92.04p | 94.00p | 9623 |
| 23/09/2019 | 92.00p | 94.50p | 90.04p | 94.00p | 20432 |
| 20/09/2019 | 93.50p | 94.00p | 91.76p | 92.00p | 12384 |
| 19/09/2019 | 93.25p | 93.50p | 92.00p | 93.50p | 12699 |
| 18/09/2019 | 92.50p | 95.00p | 91.50p | 93.25p | 13050 |
| 17/09/2019 | 93.50p | 93.50p | 90.50p | 92.50p | 17273 |
| 16/09/2019 | 93.50p | 95.00p | 91.50p | 93.50p | 12604 |
| 13/09/2019 | 93.50p | 95.50p | 91.50p | 93.50p | 13622 |
| 12/09/2019 | 93.00p | 95.00p | 93.00p | 93.50p | 1036 |
| 11/09/2019 | 93.00p | 94.50p | 93.00p | 93.00p | 5557 |
| 10/09/2019 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 09/09/2019 | 93.00p | 93.00p | 93.00p | 93.00p | 140 |
| 06/09/2019 | 93.00p | 93.00p | 91.00p | 93.00p | 6886 |
| 05/09/2019 | 93.00p | 93.00p | 92.96p | 93.00p | 8067 |
| 04/09/2019 | 93.00p | 94.00p | 93.00p | 93.00p | 21128 |
| 03/09/2019 | 93.00p | 93.00p | 92.00p | 93.00p | 23417 |
| 02/09/2019 | 92.00p | 93.00p | 90.00p | 93.00p | 19931 |
| 30/08/2019 | 92.00p | 92.00p | 90.00p | 92.00p | 9450 |
| 29/08/2019 | 92.00p | 92.00p | 90.00p | 92.00p | 1500 |
| 28/08/2019 | 91.50p | 92.00p | 90.00p | 92.00p | 8751 |
| 27/08/2019 | 91.00p | 91.50p | 89.00p | 91.50p | 677 |
| 23/08/2019 | 90.75p | 90.75p | 90.50p | 90.50p | 67526 |
| 22/08/2019 | 92.00p | 92.00p | 90.00p | 90.75p | 2111 |
| 21/08/2019 | 92.00p | 94.00p | 92.00p | 92.00p | 1056 |
| 20/08/2019 | 92.00p | 93.00p | 90.00p | 92.00p | 19434 |
| 19/08/2019 | 91.75p | 93.00p | 90.00p | 91.75p | 4784 |
| 16/08/2019 | 91.75p | 92.00p | 91.75p | 91.75p | 3944 |
| 15/08/2019 | 92.50p | 93.00p | 91.75p | 91.75p | 2774 |
| 14/08/2019 | 93.50p | 93.50p | 92.32p | 92.50p | 1560 |
| 13/08/2019 | 93.00p | 93.50p | 91.04p | 93.50p | 7631 |
| 12/08/2019 | 94.50p | 94.74p | 93.00p | 93.00p | 7597 |
| 09/08/2019 | 94.75p | 94.95p | 94.75p | 94.75p | 912 |
| 08/08/2019 | 94.75p | 95.00p | 94.75p | 94.75p | 1891 |
| 07/08/2019 | 94.75p | 96.00p | 94.75p | 94.75p | 22431 |
| 06/08/2019 | 95.00p | 95.50p | 94.75p | 94.75p | 32058 |
| 05/08/2019 | 97.00p | 97.46p | 94.00p | 95.00p | 43112 |
| 02/08/2019 | 98.00p | 98.00p | 96.00p | 97.00p | 16712 |
| 01/08/2019 | 98.00p | 98.23p | 97.00p | 98.00p | 12006 |
| 31/07/2019 | 98.00p | 98.23p | 98.00p | 98.00p | 5090 |
| 30/07/2019 | 98.00p | 98.24p | 97.00p | 98.00p | 11960 |
| 29/07/2019 | 96.50p | 98.00p | 95.00p | 97.50p | 41179 |
| 26/07/2019 | 96.50p | 96.86p | 95.00p | 96.50p | 6900 |
| 25/07/2019 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
| 24/07/2019 | 95.50p | 97.50p | 95.00p | 96.50p | 5510 |
| 23/07/2019 | 95.50p | 95.75p | 95.50p | 95.50p | 3039 |
| 22/07/2019 | 95.50p | 95.50p | 95.00p | 95.50p | 27814 |
| 19/07/2019 | 95.50p | 95.62p | 95.00p | 95.50p | 14767 |
| 18/07/2019 | 95.50p | 95.50p | 95.00p | 95.50p | 16887 |
| 17/07/2019 | 95.50p | 95.70p | 95.50p | 95.50p | 26123 |
| 16/07/2019 | 95.00p | 95.55p | 95.00p | 95.50p | 55836 |
| 15/07/2019 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 12/07/2019 | 95.00p | 95.42p | 94.00p | 95.00p | 37982 |
| 11/07/2019 | 95.00p | 95.00p | 94.00p | 95.00p | 9650 |
| 10/07/2019 | 95.00p | 95.51p | 94.10p | 95.00p | 53175 |
| 09/07/2019 | 94.50p | 95.50p | 94.00p | 95.00p | 21488 |
| 08/07/2019 | 94.00p | 95.04p | 94.00p | 94.50p | 1871 |
| 05/07/2019 | 93.00p | 94.25p | 91.00p | 93.00p | 1625 |
| 04/07/2019 | 93.00p | 94.83p | 90.00p | 93.00p | 9894 |
| 03/07/2019 | 94.00p | 95.83p | 94.00p | 94.00p | 11403 |
| 02/07/2019 | 94.00p | 95.86p | 91.00p | 94.00p | 4350 |
| 01/07/2019 | 94.50p | 97.00p | 91.00p | 94.00p | 14710 |
| 28/06/2019 | 94.50p | 96.25p | 94.50p | 94.50p | 3288 |
| 27/06/2019 | 94.50p | 94.50p | 92.00p | 94.50p | 3806 |
| 26/06/2019 | 96.00p | 97.00p | 94.50p | 94.50p | 2402 |
| 25/06/2019 | 94.50p | 96.00p | 94.50p | 96.00p | 0 |
| 24/06/2019 | 94.50p | 94.88p | 94.50p | 94.50p | 4145 |
| 21/06/2019 | 94.50p | 94.89p | 94.00p | 94.50p | 8363 |
| 20/06/2019 | 94.50p | 94.50p | 94.50p | 94.50p | 16406 |
| 19/06/2019 | 94.50p | 94.71p | 94.50p | 94.50p | 758 |
| 18/06/2019 | 95.00p | 96.50p | 94.50p | 94.50p | 22141 |
| 17/06/2019 | 95.00p | 95.86p | 93.00p | 95.00p | 19899 |
| 14/06/2019 | 95.50p | 96.00p | 93.00p | 95.00p | 9476 |
| 13/06/2019 | 95.50p | 96.50p | 95.50p | 95.50p | 4312 |
| 12/06/2019 | 95.50p | 96.14p | 94.00p | 95.50p | 47900 |
| 11/06/2019 | 95.00p | 96.00p | 93.00p | 95.50p | 22857 |
| 10/06/2019 | 93.00p | 95.86p | 91.00p | 95.00p | 10622 |
| 07/06/2019 | 93.00p | 93.96p | 93.00p | 93.00p | 3024 |
| 06/06/2019 | 94.00p | 94.00p | 92.00p | 93.00p | 2726 |
| 05/06/2019 | 94.00p | 96.00p | 92.00p | 94.00p | 12778 |
| 04/06/2019 | 94.00p | 95.50p | 92.04p | 94.00p | 14400 |
| 03/06/2019 | 95.00p | 95.00p | 93.00p | 94.00p | 9398 |
*Close Price adjusted for both dividends and splits