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
31/05/2019 95.00p 96.00p 93.00p 95.00p 42257
30/05/2019 95.00p 95.92p 93.00p 95.00p 15107
29/05/2019 95.00p 97.00p 93.00p 95.00p 29484
28/05/2019 95.00p 95.92p 93.00p 95.00p 12340
24/05/2019 95.00p 95.00p 93.00p 95.00p 11443
23/05/2019 95.00p 96.00p 93.00p 95.00p 16681
22/05/2019 95.00p 95.96p 93.00p 95.00p 15528
21/05/2019 95.00p 96.50p 95.00p 95.00p 257
20/05/2019 95.00p 96.16p 93.00p 95.00p 42419
17/05/2019 94.00p 95.16p 94.00p 94.00p 5220
16/05/2019 94.00p 94.00p 92.00p 94.00p 369
15/05/2019 94.00p 96.00p 92.00p 94.00p 20078
14/05/2019 94.00p 95.50p 92.00p 94.00p 18640
13/05/2019 94.00p 95.16p 94.00p 94.00p 14408
10/05/2019 94.00p 94.00p 94.00p 94.00p 0
09/05/2019 95.00p 96.16p 94.00p 94.00p 33
08/05/2019 95.00p 96.16p 95.00p 95.00p 3105
07/05/2019 96.00p 96.00p 95.00p 95.00p 5100
03/05/2019 96.00p 96.59p 96.00p 96.00p 14412
02/05/2019 96.00p 96.00p 95.00p 96.00p 5400
01/05/2019 96.00p 96.60p 95.02p 96.00p 10798
30/04/2019 96.00p 96.60p 96.00p 96.00p 4090
29/04/2019 96.00p 96.60p 95.00p 96.00p 63504
26/04/2019 96.00p 96.60p 95.00p 96.00p 9383
25/04/2019 96.00p 96.50p 95.02p 96.00p 7582
24/04/2019 95.50p 97.00p 95.02p 96.00p 8722
23/04/2019 95.50p 96.67p 95.50p 95.50p 1817
18/04/2019 95.50p 96.67p 94.00p 95.50p 8412
17/04/2019 95.50p 97.00p 94.03p 95.25p 19370
16/04/2019 94.50p 95.67p 94.50p 95.50p 4155
15/04/2019 94.50p 95.00p 94.50p 94.50p 3171
12/04/2019 94.50p 96.00p 93.00p 94.50p 35930
11/04/2019 94.50p 95.94p 93.03p 94.50p 13538
10/04/2019 94.50p 96.00p 94.50p 94.50p 12774
09/04/2019 94.50p 95.67p 93.00p 94.50p 9076
08/04/2019 94.25p 96.00p 93.00p 94.50p 48480
05/04/2019 94.25p 95.62p 92.54p 94.25p 6558
04/04/2019 94.25p 95.93p 92.50p 94.25p 100329
03/04/2019 95.00p 97.92p 94.00p 96.00p 14935
02/04/2019 95.00p 96.00p 95.00p 95.00p 13846
01/04/2019 95.00p 96.00p 94.00p 95.00p 30372
29/03/2019 93.50p 95.00p 93.00p 95.00p 8041
28/03/2019 93.50p 93.50p 93.01p 93.50p 10748
27/03/2019 92.50p 93.50p 92.50p 93.50p 5841
26/03/2019 92.50p 92.50p 91.50p 92.50p 8789
25/03/2019 92.50p 94.00p 91.00p 92.50p 9731
22/03/2019 92.50p 94.00p 91.00p 92.50p 13147
21/03/2019 92.50p 93.50p 92.50p 92.50p 5313
20/03/2019 92.50p 93.00p 92.00p 92.50p 9146
19/03/2019 92.50p 94.00p 92.50p 92.50p 20462
18/03/2019 91.50p 93.50p 91.50p 92.50p 8828
15/03/2019 90.50p 91.60p 90.00p 91.50p 12934
14/03/2019 90.50p 90.80p 90.50p 90.50p 7717
13/03/2019 90.50p 91.00p 90.50p 90.50p 10700
12/03/2019 90.50p 90.50p 89.00p 90.00p 566
11/03/2019 90.25p 91.40p 89.00p 90.50p 15533
08/03/2019 90.25p 91.30p 88.53p 90.25p 15075
07/03/2019 90.25p 91.50p 88.53p 90.25p 18304
06/03/2019 91.00p 91.00p 89.00p 90.25p 32885
05/03/2019 90.00p 91.00p 89.82p 91.00p 5362
04/03/2019 89.00p 90.00p 89.00p 90.00p 3283
01/03/2019 90.00p 90.00p 88.00p 89.00p 20135
28/02/2019 90.00p 90.00p 88.00p 90.00p 8600
27/02/2019 90.50p 90.50p 90.00p 90.00p 4402
26/02/2019 90.50p 92.00p 89.00p 90.50p 17052
25/02/2019 91.00p 91.00p 89.00p 90.50p 33997
22/02/2019 91.00p 91.00p 89.00p 91.00p 952
21/02/2019 92.00p 93.00p 91.00p 91.00p 1722
20/02/2019 92.00p 93.00p 91.74p 92.00p 10276
19/02/2019 92.00p 93.00p 90.20p 92.00p 9476
18/02/2019 92.00p 92.00p 92.00p 92.00p 0
15/02/2019 92.00p 92.00p 92.00p 92.00p 0
14/02/2019 91.00p 92.00p 89.04p 92.00p 1000
13/02/2019 91.00p 93.00p 89.00p 91.00p 7356
12/02/2019 91.00p 91.00p 89.00p 91.00p 12229
11/02/2019 91.00p 92.00p 90.80p 91.00p 5563
08/02/2019 91.00p 91.00p 89.00p 91.00p 6427
07/02/2019 92.00p 94.00p 91.00p 91.00p 2289
06/02/2019 92.00p 92.00p 90.00p 92.00p 5669
05/02/2019 91.00p 92.00p 90.00p 92.00p 2555
04/02/2019 91.00p 93.00p 90.91p 91.00p 12104
01/02/2019 90.50p 91.00p 90.43p 91.00p 20705
31/01/2019 90.50p 90.50p 89.00p 90.50p 5175
30/01/2019 90.00p 92.00p 88.00p 90.50p 8110
29/01/2019 89.00p 90.31p 88.00p 90.00p 5588
28/01/2019 89.00p 89.31p 87.50p 89.00p 4738
25/01/2019 89.00p 89.31p 89.00p 89.00p 2000
24/01/2019 89.50p 90.00p 88.00p 89.00p 23533
23/01/2019 89.50p 89.73p 88.00p 89.50p 6738
22/01/2019 89.00p 89.50p 89.00p 89.50p 10047
21/01/2019 89.00p 89.50p 89.00p 89.00p 2312
18/01/2019 88.50p 89.00p 88.50p 89.00p 0
17/01/2019 88.50p 89.00p 88.50p 88.50p 2236
16/01/2019 88.50p 89.50p 88.50p 88.50p 554
15/01/2019 88.50p 90.00p 88.50p 88.50p 2999
14/01/2019 88.50p 89.50p 88.50p 88.50p 1389
11/01/2019 88.50p 88.50p 88.50p 88.50p 561
10/01/2019 88.00p 88.74p 87.00p 88.50p 5186
09/01/2019 88.00p 88.32p 88.00p 88.00p 17195
08/01/2019 88.00p 88.32p 87.00p 88.00p 11114
07/01/2019 87.50p 89.50p 87.50p 88.00p 1109
04/01/2019 86.25p 89.00p 86.25p 87.50p 11959
03/01/2019 87.00p 89.00p 84.00p 86.25p 3354
02/01/2019 87.25p 89.00p 87.00p 87.25p 8254
31/12/2018 87.50p 87.50p 85.00p 87.25p 2026
28/12/2018 87.00p 87.90p 85.00p 87.50p 7884
27/12/2018 87.00p 88.00p 87.00p 87.00p 3020
24/12/2018 87.50p 89.00p 86.50p 87.00p 3790
21/12/2018 87.50p 87.50p 85.00p 87.50p 32
20/12/2018 88.00p 90.00p 85.00p 87.50p 13054
19/12/2018 89.00p 90.00p 89.00p 89.00p 2275
18/12/2018 89.00p 89.50p 89.00p 89.00p 0
17/12/2018 89.50p 89.50p 89.50p 89.50p 11884
14/12/2018 89.50p 89.50p 89.50p 89.50p 19446
13/12/2018 89.50p 91.00p 89.50p 89.50p 1149
12/12/2018 89.50p 92.00p 89.50p 89.50p 2977
11/12/2018 89.50p 89.95p 89.50p 89.50p 667
10/12/2018 89.50p 90.00p 89.50p 89.50p 34437
07/12/2018 89.50p 89.50p 87.00p 89.50p 6245
06/12/2018 89.50p 91.50p 87.00p 89.50p 14088
05/12/2018 90.50p 90.50p 90.50p 90.50p 0
04/12/2018 92.50p 92.50p 90.00p 90.50p 2736
03/12/2018 92.50p 93.50p 91.00p 92.50p 8846
30/11/2018 92.00p 92.36p 92.00p 92.00p 592
29/11/2018 92.00p 94.00p 90.00p 92.00p 4536
28/11/2018 91.50p 91.86p 91.50p 91.50p 2000
27/11/2018 91.50p 91.86p 89.50p 91.50p 16309
26/11/2018 91.00p 93.00p 89.04p 91.00p 1101
23/11/2018 91.00p 91.00p 89.00p 91.00p 5959
22/11/2018 93.00p 93.00p 91.00p 91.00p 3376
21/11/2018 93.50p 94.22p 92.00p 93.00p 8261
20/11/2018 94.00p 94.00p 93.50p 93.50p 22243
19/11/2018 94.00p 94.96p 92.00p 94.00p 3193
16/11/2018 94.00p 94.96p 92.00p 94.00p 6135
15/11/2018 94.00p 94.00p 92.00p 94.00p 746
14/11/2018 95.00p 95.50p 94.00p 94.00p 2071
13/11/2018 95.00p 96.60p 93.40p 95.00p 10267
12/11/2018 95.00p 96.60p 94.00p 95.00p 1023
09/11/2018 95.00p 96.60p 93.40p 95.00p 11086
08/11/2018 95.00p 96.80p 94.00p 95.00p 25597
07/11/2018 95.00p 96.50p 95.00p 95.00p 2382
06/11/2018 94.50p 96.00p 93.44p 95.00p 15473
05/11/2018 94.00p 95.22p 94.00p 94.50p 15218
02/11/2018 93.50p 94.90p 92.15p 94.00p 9647
01/11/2018 93.00p 94.50p 93.00p 93.25p 13204
31/10/2018 93.00p 94.50p 92.48p 93.00p 4040
30/10/2018 93.00p 94.50p 91.00p 93.00p 13699
29/10/2018 92.00p 94.00p 91.48p 93.00p 10486
26/10/2018 92.00p 92.00p 90.00p 92.00p 6249
25/10/2018 93.00p 93.00p 91.20p 93.00p 12058
24/10/2018 93.00p 93.00p 92.47p 93.00p 19708
23/10/2018 93.00p 94.00p 92.47p 93.00p 2162
22/10/2018 94.00p 94.00p 93.47p 94.00p 2671
19/10/2018 94.50p 95.00p 93.47p 94.00p 4506
18/10/2018 94.50p 95.00p 92.94p 94.50p 8491
17/10/2018 94.50p 94.50p 93.50p 94.50p 9272
16/10/2018 94.50p 96.00p 94.00p 94.50p 2883
15/10/2018 94.50p 94.50p 92.50p 94.50p 7788
12/10/2018 94.50p 94.50p 93.98p 94.50p 4426
11/10/2018 94.50p 94.50p 93.74p 94.00p 11865
10/10/2018 97.00p 98.00p 95.50p 95.50p 11438
09/10/2018 99.00p 99.00p 98.00p 98.00p 1767
08/10/2018 99.00p 99.00p 98.00p 99.00p 22434
05/10/2018 100.00p 100.00p 99.00p 99.00p 15842
04/10/2018 100.00p 100.00p 99.02p 100.00p 2593
03/10/2018 101.00p 101.00p 101.00p 101.00p 0
02/10/2018 101.00p 101.50p 100.50p 101.00p 2015
01/10/2018 101.00p 102.00p 101.00p 101.00p 2279
28/09/2018 101.00p 101.00p 100.00p 101.00p 1500
27/09/2018 101.00p 101.38p 101.00p 101.00p 1683
26/09/2018 101.00p 101.50p 101.00p 101.00p 5190
25/09/2018 100.00p 101.00p 100.00p 101.00p 11300
24/09/2018 100.00p 100.40p 100.00p 100.00p 4313
21/09/2018 100.00p 100.00p 99.00p 100.00p 5593
20/09/2018 101.00p 101.00p 99.00p 100.00p 11346
19/09/2018 101.00p 101.50p 101.00p 101.00p 6196
18/09/2018 101.00p 101.50p 100.00p 101.00p 14895
17/09/2018 101.00p 101.50p 101.00p 101.00p 10092
14/09/2018 101.00p 101.48p 101.00p 101.00p 895
13/09/2018 101.00p 101.00p 100.00p 101.00p 4510
12/09/2018 101.00p 101.00p 100.00p 101.00p 1508
11/09/2018 101.00p 101.50p 100.50p 101.00p 4627
10/09/2018 101.00p 101.00p 100.00p 101.00p 4000
07/09/2018 101.00p 101.64p 100.00p 101.00p 10129
06/09/2018 103.00p 103.00p 100.00p 101.00p 10134
05/09/2018 103.00p 103.50p 102.50p 103.00p 816
04/09/2018 104.00p 104.00p 103.00p 103.00p 8175
03/09/2018 104.00p 104.70p 104.00p 104.00p 370
31/08/2018 104.00p 104.50p 104.00p 104.00p 1900
30/08/2018 104.00p 104.50p 104.00p 104.00p 784
29/08/2018 104.00p 104.00p 104.00p 104.00p 19612
28/08/2018 103.00p 104.64p 103.00p 104.00p 8137
24/08/2018 103.00p 103.00p 102.00p 103.00p 4005
23/08/2018 103.00p 104.00p 102.02p 103.00p 6050
22/08/2018 103.00p 103.50p 102.02p 103.00p 86
21/08/2018 103.00p 104.00p 103.00p 103.00p 5443
20/08/2018 103.00p 103.66p 102.02p 103.00p 5894
17/08/2018 103.00p 103.00p 102.00p 103.00p 4751
16/08/2018 103.00p 103.66p 102.50p 103.00p 4472
15/08/2018 104.00p 104.75p 102.02p 103.00p 14805

*Close Price adjusted for both dividends and splits