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
27/10/2017 104.00p 105.00p 103.00p 104.00p 28950
26/10/2017 104.00p 104.50p 103.50p 104.00p 20827
25/10/2017 104.00p 104.50p 104.00p 104.00p 12868
24/10/2017 104.00p 104.00p 103.00p 104.00p 7944
23/10/2017 104.00p 104.50p 103.98p 104.00p 3216
20/10/2017 104.00p 104.00p 103.00p 104.00p 13367
19/10/2017 104.00p 104.00p 103.00p 104.00p 67576
18/10/2017 103.50p 105.50p 103.00p 104.00p 34315
17/10/2017 103.50p 104.00p 103.50p 103.50p 1828
16/10/2017 103.50p 103.50p 102.50p 103.50p 46102
13/10/2017 103.50p 104.00p 103.50p 103.50p 96329
12/10/2017 103.50p 104.00p 103.50p 104.00p 21334
11/10/2017 103.00p 103.50p 103.00p 103.50p 15965
10/10/2017 102.50p 103.00p 102.50p 103.00p 20137
09/10/2017 102.50p 102.50p 102.50p 102.50p 40986
06/10/2017 102.50p 102.50p 102.50p 102.50p 16654
05/10/2017 102.50p 103.50p 102.50p 102.50p 1060
04/10/2017 103.50p 103.50p 103.50p 103.50p 7704
03/10/2017 103.50p 103.50p 103.50p 103.50p 50127
02/10/2017 103.50p 103.50p 103.50p 103.50p 12176
29/09/2017 104.00p 104.00p 103.50p 103.50p 5809
28/09/2017 104.00p 104.00p 104.00p 104.00p 3801
27/09/2017 103.50p 104.00p 103.50p 104.00p 8405
26/09/2017 103.50p 103.50p 103.50p 103.50p 15414
25/09/2017 103.50p 103.50p 103.50p 103.50p 3540
22/09/2017 103.50p 103.50p 103.50p 103.50p 47855
21/09/2017 103.50p 103.50p 103.50p 103.50p 11050
20/09/2017 104.00p 104.00p 103.50p 103.50p 11260
19/09/2017 104.00p 104.00p 104.00p 104.00p 45378
18/09/2017 104.00p 104.00p 104.00p 104.00p 38758
15/09/2017 104.00p 104.00p 104.00p 104.00p 0
14/09/2017 104.00p 104.00p 104.00p 104.00p 20123
13/09/2017 104.00p 104.00p 104.00p 104.00p 28556
12/09/2017 104.00p 104.00p 104.00p 104.00p 59004
11/09/2017 104.00p 104.00p 104.00p 104.00p 1710
08/09/2017 104.00p 104.00p 104.00p 104.00p 27411
07/09/2017 104.00p 104.00p 104.00p 104.00p 2611
06/09/2017 104.00p 104.00p 104.00p 104.00p 20429
05/09/2017 104.00p 104.00p 104.00p 104.00p 47692
04/09/2017 104.00p 104.00p 104.00p 104.00p 5687
01/09/2017 104.00p 104.00p 104.00p 104.00p 14497
31/08/2017 103.50p 104.00p 103.50p 104.00p 12643
30/08/2017 103.50p 103.50p 103.50p 103.50p 11599
29/08/2017 104.00p 104.00p 103.00p 103.50p 31617
25/08/2017 104.00p 104.00p 104.00p 104.00p 40464
24/08/2017 104.00p 104.00p 104.00p 104.00p 20439
23/08/2017 104.00p 104.00p 104.00p 104.00p 0
22/08/2017 104.00p 104.00p 104.00p 104.00p 56926
21/08/2017 104.00p 104.00p 104.00p 104.00p 47307
18/08/2017 104.00p 104.00p 104.00p 104.00p 13339
17/08/2017 104.00p 104.00p 104.00p 104.00p 28626
16/08/2017 104.00p 104.00p 103.50p 104.00p 2547
15/08/2017 104.00p 104.00p 104.00p 104.00p 12113
14/08/2017 104.00p 104.00p 104.00p 104.00p 11292
11/08/2017 104.00p 105.50p 103.50p 104.00p 10492
10/08/2017 105.00p 105.00p 104.00p 104.00p 12389
09/08/2017 105.00p 105.00p 105.00p 105.00p 13293
08/08/2017 105.00p 105.00p 105.00p 105.00p 78754
07/08/2017 104.00p 105.00p 104.00p 105.00p 12478
04/08/2017 104.00p 104.00p 104.00p 104.00p 27890
03/08/2017 104.00p 104.00p 104.00p 104.00p 5837
02/08/2017 104.00p 104.00p 104.00p 104.00p 6382
01/08/2017 104.00p 104.00p 104.00p 104.00p 87122
31/07/2017 104.00p 104.00p 104.00p 104.00p 14539
28/07/2017 104.00p 104.00p 104.00p 104.00p 3856
27/07/2017 104.00p 104.00p 104.00p 104.00p 15437
26/07/2017 105.00p 105.00p 104.00p 104.00p 14867
25/07/2017 105.00p 105.00p 105.00p 105.00p 39252
24/07/2017 105.00p 105.00p 105.00p 105.00p 0
21/07/2017 105.00p 105.00p 105.00p 105.00p 3755
20/07/2017 105.00p 105.00p 105.00p 105.00p 9136
19/07/2017 105.00p 105.00p 105.00p 105.00p 25792
18/07/2017 105.00p 105.00p 105.00p 105.00p 7052
17/07/2017 105.00p 105.00p 105.00p 105.00p 25792
14/07/2017 105.00p 105.00p 105.00p 105.00p 9096
13/07/2017 105.00p 105.00p 105.00p 105.00p 17196
12/07/2017 105.00p 105.00p 105.00p 105.00p 0
11/07/2017 105.00p 105.00p 105.00p 105.00p 3993
10/07/2017 105.00p 105.00p 105.00p 105.00p 37704
07/07/2017 105.00p 105.00p 105.00p 105.00p 22442
06/07/2017 105.00p 106.00p 105.00p 105.00p 2108
05/07/2017 107.00p 107.00p 106.00p 106.00p 36111
04/07/2017 107.00p 107.00p 107.00p 107.00p 25313
03/07/2017 107.00p 107.00p 107.00p 107.00p 14276
30/06/2017 107.00p 107.00p 107.00p 107.00p 20872
29/06/2017 107.00p 107.00p 107.00p 107.00p 1235
28/06/2017 108.00p 108.00p 107.00p 107.00p 2564
27/06/2017 108.00p 108.00p 108.00p 108.00p 2473
26/06/2017 108.00p 108.00p 108.00p 108.00p 14
23/06/2017 108.00p 108.00p 108.00p 108.00p 49466
22/06/2017 108.00p 108.00p 108.00p 108.00p 0
21/06/2017 108.00p 108.00p 108.00p 108.00p 0
20/06/2017 107.00p 108.00p 107.00p 108.00p 0
19/06/2017 107.00p 107.00p 107.00p 107.00p 0
16/06/2017 107.00p 107.30p 106.00p 107.00p 2221
15/06/2017 107.00p 107.50p 106.50p 107.00p 1768
14/06/2017 106.00p 107.50p 106.00p 107.00p 29146
13/06/2017 106.00p 106.00p 105.00p 106.00p 24127
12/06/2017 107.00p 107.00p 105.50p 106.00p 4091
09/06/2017 107.00p 108.00p 106.25p 107.00p 54131
08/06/2017 107.00p 107.50p 107.00p 107.00p 18320
07/06/2017 107.00p 107.50p 106.00p 107.00p 2850
06/06/2017 107.00p 107.50p 106.00p 107.00p 27587
05/06/2017 107.00p 107.60p 106.00p 107.00p 31697
02/06/2017 107.00p 107.60p 107.00p 107.00p 16770
01/06/2017 107.00p 107.50p 106.00p 107.00p 9493
31/05/2017 107.00p 107.50p 106.22p 107.00p 17462
30/05/2017 106.50p 107.00p 106.00p 107.00p 10489
26/05/2017 106.50p 107.00p 105.50p 106.50p 30332
25/05/2017 106.50p 107.00p 106.50p 106.50p 41288
24/05/2017 106.50p 107.10p 105.50p 106.50p 1859
23/05/2017 106.50p 107.00p 105.50p 106.50p 19762
22/05/2017 106.50p 107.00p 105.50p 106.50p 15913
19/05/2017 106.50p 107.00p 105.50p 106.50p 36322
18/05/2017 106.50p 107.00p 105.72p 106.50p 12086
17/05/2017 106.50p 107.00p 105.50p 106.50p 35426
16/05/2017 105.50p 106.60p 105.50p 106.50p 43012
15/05/2017 105.50p 105.50p 104.50p 105.50p 20808
12/05/2017 105.50p 106.10p 104.72p 105.50p 6142
11/05/2017 105.50p 106.10p 104.50p 105.50p 34950
10/05/2017 105.00p 106.10p 104.00p 105.50p 37642
09/05/2017 104.50p 105.50p 103.72p 105.00p 30773
08/05/2017 104.25p 105.28p 103.50p 104.50p 40483
05/05/2017 104.00p 104.60p 104.00p 104.00p 13115
04/05/2017 104.00p 104.50p 103.00p 104.00p 26609
03/05/2017 104.00p 104.60p 103.00p 104.00p 39914
02/05/2017 103.50p 104.60p 103.22p 104.00p 16294
28/04/2017 103.50p 104.10p 102.50p 103.50p 48218
27/04/2017 103.50p 104.10p 103.50p 103.50p 8432
26/04/2017 103.50p 103.50p 103.00p 103.50p 0
25/04/2017 103.00p 103.60p 102.00p 103.00p 41273
24/04/2017 102.00p 103.50p 102.00p 103.00p 10594
21/04/2017 102.00p 102.61p 101.22p 102.00p 11579
20/04/2017 102.00p 102.60p 102.00p 102.00p 25787
19/04/2017 102.00p 102.00p 101.00p 102.00p 5100
18/04/2017 103.00p 103.60p 101.00p 102.00p 40313
13/04/2017 103.00p 103.60p 102.00p 103.00p 64113
12/04/2017 103.00p 103.60p 103.00p 103.00p 11884
11/04/2017 103.00p 103.60p 102.25p 103.00p 61372
10/04/2017 103.00p 103.75p 103.00p 103.00p 73859
07/04/2017 102.50p 103.50p 101.50p 102.75p 43392
06/04/2017 102.50p 103.28p 101.50p 102.50p 12391
05/04/2017 103.50p 104.10p 103.50p 103.50p 7938
04/04/2017 103.50p 103.50p 102.50p 103.50p 3508
03/04/2017 104.00p 104.10p 102.50p 103.50p 53187
31/03/2017 104.00p 104.60p 103.00p 104.00p 21279
30/03/2017 104.00p 104.60p 102.80p 104.00p 74696
29/03/2017 104.00p 104.50p 104.00p 104.00p 16603
28/03/2017 104.00p 104.00p 103.00p 104.00p 18523
27/03/2017 104.00p 104.60p 103.00p 104.00p 39826
24/03/2017 104.00p 104.58p 103.02p 104.00p 9108
23/03/2017 104.00p 104.60p 103.50p 104.00p 26586
22/03/2017 104.00p 104.60p 103.00p 104.00p 102790
21/03/2017 104.00p 104.50p 103.00p 104.00p 33068
20/03/2017 104.00p 104.60p 104.00p 104.00p 16011
17/03/2017 104.00p 104.60p 104.00p 104.00p 6895
16/03/2017 104.00p 104.60p 103.00p 104.00p 21901
15/03/2017 104.00p 104.60p 103.00p 104.00p 56231
14/03/2017 104.50p 104.60p 103.50p 104.00p 47197
13/03/2017 104.00p 104.50p 103.00p 104.50p 41494
10/03/2017 104.50p 104.50p 103.00p 104.00p 37034
09/03/2017 104.50p 104.50p 104.00p 104.50p 15803
08/03/2017 104.00p 105.10p 103.00p 104.50p 28295
07/03/2017 103.50p 104.50p 103.00p 104.00p 26689
06/03/2017 103.50p 104.00p 102.60p 103.50p 8966
03/03/2017 102.50p 103.75p 102.10p 103.50p 82942
02/03/2017 100.50p 102.00p 100.00p 102.00p 112619
01/03/2017 100.37p 100.75p 100.37p 100.37p 66606
28/02/2017 100.37p 100.75p 100.37p 100.37p 19996
27/02/2017 100.37p 100.75p 99.75p 100.37p 28828
24/02/2017 100.37p 100.75p 100.37p 100.37p 22734
23/02/2017 100.25p 100.70p 99.50p 100.25p 21195
22/02/2017 100.25p 100.25p 100.25p 100.25p 0
21/02/2017 100.00p 100.25p 99.00p 100.25p 76607
20/02/2017 100.00p 100.60p 99.00p 100.00p 52147
17/02/2017 100.00p 100.00p 99.00p 100.00p 60267
16/02/2017 100.00p 100.58p 99.00p 100.00p 47444
15/02/2017 100.00p 100.60p 100.00p 100.00p 146792
14/02/2017 100.00p 100.00p 99.00p 100.00p 17882
13/02/2017 100.00p 100.60p 99.00p 100.00p 27012
10/02/2017 99.50p 100.60p 98.50p 100.00p 99540
09/02/2017 99.50p 99.50p 98.50p 99.50p 20622
08/02/2017 99.50p 100.00p 99.00p 99.50p 25021
07/02/2017 99.00p 99.60p 98.00p 99.50p 6737
06/02/2017 99.00p 99.60p 98.00p 99.00p 97099
03/02/2017 98.00p 99.48p 98.00p 99.00p 24495
02/02/2017 98.00p 98.50p 98.00p 98.00p 1008
01/02/2017 98.00p 98.50p 98.00p 98.00p 862
31/01/2017 98.00p 98.50p 98.00p 98.00p 12526
30/01/2017 98.00p 98.48p 98.00p 98.00p 5050
27/01/2017 98.00p 98.50p 98.00p 98.00p 9003
26/01/2017 98.00p 98.75p 97.00p 98.00p 13077
25/01/2017 98.00p 98.78p 98.00p 98.00p 1690
24/01/2017 98.00p 98.50p 98.00p 98.00p 562
23/01/2017 99.00p 99.00p 98.00p 98.00p 30293
20/01/2017 99.00p 99.00p 98.00p 99.00p 3717
19/01/2017 99.00p 99.00p 98.00p 99.00p 18564
18/01/2017 100.00p 100.00p 98.00p 99.00p 11867
17/01/2017 100.00p 100.50p 99.00p 100.00p 16306
16/01/2017 99.00p 100.00p 98.00p 100.00p 22334

*Close Price adjusted for both dividends and splits