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
14/08/2018 104.00p 104.00p 103.00p 104.00p 3882
13/08/2018 104.00p 105.00p 104.00p 104.00p 3379
10/08/2018 104.00p 104.75p 104.00p 104.00p 5678
09/08/2018 104.00p 104.58p 104.00p 104.00p 1434
08/08/2018 104.00p 104.00p 104.00p 104.00p 50000
07/08/2018 104.00p 105.00p 104.00p 104.00p 5821
06/08/2018 104.00p 104.58p 103.00p 104.00p 25865
03/08/2018 104.00p 105.00p 103.02p 104.00p 3556
02/08/2018 103.00p 104.00p 103.00p 103.00p 3668
01/08/2018 103.00p 104.00p 102.00p 103.00p 10010
31/07/2018 103.00p 103.00p 103.00p 103.00p 0
30/07/2018 103.00p 103.50p 102.02p 103.00p 1840
27/07/2018 103.00p 103.58p 102.02p 103.00p 3731
26/07/2018 103.00p 103.58p 103.00p 103.00p 6432
25/07/2018 103.00p 103.00p 103.00p 103.00p 0
24/07/2018 102.50p 103.00p 102.50p 103.00p 229
23/07/2018 102.50p 102.99p 102.50p 102.50p 82
20/07/2018 102.50p 103.00p 102.50p 102.50p 4825
19/07/2018 102.50p 103.00p 102.00p 102.50p 10310
18/07/2018 102.50p 103.00p 102.30p 102.50p 4507
17/07/2018 102.00p 102.50p 101.50p 102.50p 9095
16/07/2018 102.00p 103.00p 102.00p 102.00p 3088
13/07/2018 102.00p 102.00p 102.00p 102.00p 0
12/07/2018 102.00p 102.00p 101.00p 102.00p 5112
11/07/2018 102.00p 103.00p 101.58p 102.00p 6903
10/07/2018 102.00p 103.00p 102.00p 102.00p 6722
09/07/2018 101.00p 102.50p 101.00p 102.00p 15537
06/07/2018 101.00p 101.50p 101.00p 101.00p 1369
05/07/2018 101.00p 101.50p 101.00p 101.00p 5610
04/07/2018 102.00p 103.00p 102.00p 102.00p 1908
03/07/2018 102.00p 103.00p 101.50p 102.00p 8623
02/07/2018 102.00p 103.00p 102.00p 102.00p 2236
29/06/2018 102.00p 102.48p 102.00p 102.00p 8031
28/06/2018 102.00p 103.00p 101.02p 102.00p 6781
27/06/2018 102.00p 103.00p 101.02p 102.00p 9774
26/06/2018 103.00p 103.00p 101.02p 102.00p 9453
25/06/2018 103.00p 103.48p 102.02p 103.00p 7708
22/06/2018 103.00p 103.00p 103.00p 103.00p 0
21/06/2018 103.00p 103.50p 103.00p 103.00p 469
20/06/2018 102.00p 103.00p 101.00p 103.00p 6487
19/06/2018 103.00p 104.00p 102.00p 102.00p 2387
18/06/2018 103.00p 103.50p 102.22p 103.00p 9095
15/06/2018 104.00p 105.00p 103.02p 104.00p 5107
14/06/2018 104.00p 104.50p 103.02p 104.00p 5509
13/06/2018 105.00p 105.00p 103.00p 104.00p 3097
12/06/2018 105.00p 105.00p 104.00p 105.00p 3575
11/06/2018 105.00p 105.50p 104.00p 105.00p 4497
08/06/2018 105.00p 105.00p 105.00p 105.00p 18992
07/06/2018 105.00p 105.48p 104.00p 105.00p 4599
06/06/2018 105.00p 106.00p 105.00p 105.00p 8877
05/06/2018 105.00p 105.50p 104.00p 105.00p 8430
04/06/2018 105.00p 106.00p 104.00p 105.00p 5818
01/06/2018 105.00p 106.00p 104.52p 105.00p 9064
31/05/2018 105.00p 106.00p 105.00p 105.00p 4778
30/05/2018 105.00p 105.50p 104.50p 105.00p 6939
29/05/2018 105.00p 105.50p 105.00p 105.00p 470
25/05/2018 106.00p 106.00p 105.00p 105.00p 5300
24/05/2018 106.00p 107.00p 106.00p 106.00p 19296
23/05/2018 106.00p 106.06p 106.00p 106.00p 13097
22/05/2018 105.00p 106.00p 105.00p 106.00p 10849
21/05/2018 104.00p 105.00p 104.00p 105.00p 2564
18/05/2018 102.50p 104.00p 102.50p 104.00p 3885
17/05/2018 102.50p 102.95p 102.25p 102.50p 13269
16/05/2018 101.50p 103.00p 101.50p 102.50p 11844
15/05/2018 101.00p 102.00p 101.00p 101.50p 13482
14/05/2018 101.00p 101.80p 100.24p 101.00p 5291
11/05/2018 101.00p 101.80p 101.00p 101.00p 2264
10/05/2018 101.00p 101.80p 100.10p 101.00p 7937
09/05/2018 101.00p 101.80p 100.10p 101.00p 4261
08/05/2018 101.00p 101.60p 100.10p 101.00p 12021
04/05/2018 100.00p 100.98p 99.10p 100.00p 7729
03/05/2018 99.00p 100.00p 99.00p 100.00p 1406
02/05/2018 99.00p 100.00p 98.40p 99.00p 15730
01/05/2018 98.00p 100.00p 98.00p 99.00p 14433
30/04/2018 98.00p 99.00p 98.00p 98.00p 15158
27/04/2018 98.00p 99.00p 98.00p 98.00p 12889
26/04/2018 98.00p 99.00p 98.00p 98.00p 6018
25/04/2018 98.00p 99.00p 98.00p 98.00p 17215
24/04/2018 98.00p 98.00p 97.20p 98.00p 402
23/04/2018 97.00p 98.80p 97.00p 98.00p 4931
20/04/2018 97.00p 97.80p 97.00p 97.00p 7235
19/04/2018 96.00p 97.80p 95.00p 97.00p 12440
18/04/2018 96.00p 96.20p 96.00p 96.00p 4000
17/04/2018 96.00p 96.20p 96.00p 96.00p 11571
16/04/2018 96.00p 96.20p 96.00p 96.00p 1299
13/04/2018 96.00p 96.50p 95.50p 96.00p 11254
12/04/2018 96.00p 96.00p 96.00p 96.00p 207644
11/04/2018 96.00p 96.00p 96.00p 96.00p 499
10/04/2018 96.00p 96.20p 96.00p 96.00p 4307
09/04/2018 95.50p 96.20p 95.00p 96.00p 19605
06/04/2018 95.50p 96.50p 94.50p 95.50p 14402
05/04/2018 95.50p 95.70p 95.50p 95.50p 1000
04/04/2018 96.50p 96.68p 96.50p 96.50p 5135
03/04/2018 96.50p 96.68p 95.60p 96.50p 3615
29/03/2018 96.50p 97.00p 95.60p 96.50p 4419
28/03/2018 96.50p 96.70p 95.50p 96.50p 17203
27/03/2018 96.00p 96.70p 96.00p 96.50p 2585
26/03/2018 96.50p 96.50p 96.00p 96.00p 5165
23/03/2018 96.50p 97.50p 96.50p 96.50p 26509
22/03/2018 98.50p 98.80p 97.50p 97.50p 2429
21/03/2018 98.50p 98.50p 98.50p 98.50p 12565
20/03/2018 98.50p 98.80p 98.50p 98.50p 10092
19/03/2018 99.00p 99.30p 97.50p 98.50p 10907
16/03/2018 99.00p 99.50p 98.02p 99.00p 12034
15/03/2018 99.00p 99.00p 99.00p 99.00p 9891
14/03/2018 99.00p 99.50p 98.00p 99.00p 13113
13/03/2018 99.00p 99.50p 99.00p 99.00p 8203
12/03/2018 99.00p 99.50p 99.00p 99.00p 14478
09/03/2018 99.00p 99.30p 99.00p 99.00p 1000
08/03/2018 99.00p 99.00p 98.22p 99.00p 248
07/03/2018 99.00p 99.50p 98.00p 99.00p 17827
06/03/2018 99.00p 99.40p 98.00p 99.00p 6572
05/03/2018 99.00p 99.50p 98.50p 99.00p 2936
02/03/2018 100.00p 100.00p 98.00p 99.00p 10966
01/03/2018 100.00p 100.75p 100.00p 100.00p 1670
28/02/2018 100.00p 100.98p 99.22p 100.00p 8706
27/02/2018 100.00p 100.50p 99.50p 100.00p 1475
26/02/2018 99.00p 100.50p 99.00p 100.00p 15246
23/02/2018 99.00p 99.50p 99.00p 99.00p 22525
22/02/2018 100.00p 100.00p 98.50p 99.00p 93618
21/02/2018 99.00p 100.00p 98.00p 100.00p 18264
20/02/2018 99.00p 99.50p 99.00p 99.00p 11942
19/02/2018 100.00p 100.00p 99.00p 99.00p 105938
16/02/2018 100.00p 100.70p 99.00p 100.00p 22913
15/02/2018 101.00p 101.00p 100.00p 100.00p 9615
14/02/2018 102.00p 102.50p 101.00p 102.00p 6003
13/02/2018 102.00p 102.70p 102.00p 102.00p 128129
12/02/2018 103.00p 103.70p 101.50p 102.00p 44898
09/02/2018 103.00p 103.70p 103.00p 103.00p 8613
08/02/2018 103.00p 103.00p 102.00p 103.00p 5608
07/02/2018 103.00p 103.70p 103.00p 103.00p 14454
06/02/2018 103.00p 104.00p 103.00p 103.00p 15699
05/02/2018 106.00p 106.00p 104.02p 105.00p 104594
02/02/2018 106.00p 106.70p 105.00p 106.00p 5244
01/02/2018 106.00p 107.00p 105.02p 106.00p 6705
31/01/2018 106.00p 106.70p 106.00p 106.00p 5000
30/01/2018 106.00p 106.90p 105.00p 106.00p 9891
29/01/2018 106.00p 106.70p 105.50p 106.00p 7698
26/01/2018 106.00p 106.00p 106.00p 106.00p 200000
25/01/2018 106.00p 106.70p 105.02p 106.00p 17456
24/01/2018 106.00p 106.70p 105.00p 106.00p 21130
23/01/2018 106.00p 106.50p 105.50p 106.00p 3134
22/01/2018 106.00p 106.50p 105.00p 106.00p 7430
19/01/2018 106.00p 106.70p 106.00p 106.00p 2051
18/01/2018 107.00p 107.00p 105.00p 106.00p 17242
17/01/2018 107.00p 108.00p 107.00p 107.00p 8835
16/01/2018 107.00p 108.00p 106.02p 107.00p 9697
15/01/2018 107.00p 107.00p 106.00p 107.00p 11206
12/01/2018 107.00p 107.00p 106.02p 107.00p 750
11/01/2018 107.00p 107.00p 106.00p 107.00p 11041
10/01/2018 107.00p 108.00p 107.00p 107.00p 6705
09/01/2018 106.00p 108.00p 106.00p 107.00p 124101
08/01/2018 106.00p 106.00p 105.00p 106.00p 14158
05/01/2018 105.00p 106.00p 105.00p 106.00p 931
04/01/2018 105.00p 106.00p 105.00p 105.00p 44000
03/01/2018 106.00p 106.80p 106.00p 106.00p 4498
02/01/2018 105.00p 106.90p 105.00p 106.00p 17730
29/12/2017 105.00p 105.90p 105.00p 105.00p 5153
28/12/2017 105.00p 106.00p 104.00p 105.00p 19645
27/12/2017 105.00p 106.00p 105.00p 105.00p 5466
22/12/2017 105.00p 105.00p 104.00p 105.00p 0
21/12/2017 104.00p 104.90p 104.00p 104.00p 46
20/12/2017 104.00p 104.50p 103.00p 104.00p 5908
19/12/2017 104.00p 104.50p 104.00p 104.00p 1828
18/12/2017 103.00p 104.00p 102.00p 104.00p 1521
15/12/2017 103.00p 103.00p 103.00p 103.00p 5061
14/12/2017 103.00p 103.50p 102.00p 103.00p 10265
13/12/2017 103.00p 104.00p 103.00p 103.00p 2241
12/12/2017 103.00p 103.00p 102.02p 103.00p 3300
11/12/2017 103.00p 103.48p 103.00p 103.00p 7001
08/12/2017 103.00p 103.00p 103.00p 103.00p 27345
07/12/2017 103.00p 103.50p 103.00p 103.00p 953
06/12/2017 103.00p 103.48p 103.00p 103.00p 959
05/12/2017 103.00p 103.48p 102.00p 103.00p 17298
04/12/2017 104.00p 104.50p 102.00p 103.00p 7908
01/12/2017 104.00p 104.50p 104.00p 104.00p 3136
30/11/2017 104.50p 105.00p 104.00p 104.00p 946
29/11/2017 104.50p 105.00p 103.75p 104.50p 10709
28/11/2017 104.50p 104.50p 104.00p 104.50p 84
27/11/2017 104.50p 105.00p 103.52p 104.50p 7910
24/11/2017 104.50p 105.00p 104.50p 104.50p 6169
23/11/2017 104.50p 105.00p 104.50p 104.50p 446
22/11/2017 104.50p 104.70p 103.50p 104.50p 6098
21/11/2017 104.50p 104.50p 103.50p 104.50p 2911
20/11/2017 104.50p 105.00p 103.50p 104.50p 10846
17/11/2017 104.50p 105.00p 103.50p 104.50p 182566
16/11/2017 104.50p 105.00p 104.50p 104.50p 18267
15/11/2017 105.00p 105.50p 105.00p 105.00p 1704
14/11/2017 105.00p 105.50p 104.00p 105.00p 6453
13/11/2017 105.00p 105.50p 104.10p 105.00p 54672
10/11/2017 105.00p 105.50p 104.10p 105.00p 8871
09/11/2017 105.00p 105.50p 105.00p 105.00p 7661
08/11/2017 105.00p 105.50p 105.00p 105.00p 23935
07/11/2017 105.00p 105.50p 104.00p 105.00p 30982
06/11/2017 105.00p 105.50p 105.00p 105.00p 2260
03/11/2017 104.00p 105.00p 104.00p 105.00p 792
02/11/2017 104.00p 104.50p 103.10p 104.00p 3122
01/11/2017 104.00p 104.50p 103.00p 104.00p 62973
31/10/2017 104.00p 104.00p 103.00p 104.00p 4084
30/10/2017 104.00p 104.00p 103.00p 104.00p 6702

*Close Price adjusted for both dividends and splits