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
13/01/2017 99.00p 99.00p 98.00p 99.00p 10000
12/01/2017 99.00p 99.60p 98.00p 99.00p 6931
11/01/2017 98.00p 99.30p 98.00p 99.00p 10983
10/01/2017 97.50p 98.00p 97.50p 97.50p 14930
09/01/2017 97.50p 98.00p 96.50p 97.50p 13223
06/01/2017 97.50p 98.00p 97.50p 97.50p 1033
05/01/2017 98.00p 98.00p 97.00p 97.50p 1543
04/01/2017 100.00p 100.00p 99.00p 99.00p 30240
03/01/2017 100.00p 100.50p 99.00p 100.00p 45773
30/12/2016 99.50p 100.50p 99.00p 100.00p 16817
29/12/2016 99.00p 100.00p 98.50p 99.50p 15764
28/12/2016 98.50p 99.30p 98.00p 99.00p 5955
23/12/2016 97.00p 98.50p 97.00p 98.50p 15000
22/12/2016 97.00p 97.00p 97.00p 97.00p 0
21/12/2016 97.00p 97.30p 96.00p 97.00p 17500
20/12/2016 97.00p 97.50p 96.50p 97.00p 5539
19/12/2016 97.25p 97.50p 96.50p 97.00p 15231
16/12/2016 97.25p 97.50p 97.25p 97.25p 5446
15/12/2016 97.25p 97.47p 96.50p 97.25p 5833
14/12/2016 97.25p 97.25p 97.25p 97.25p 0
13/12/2016 97.25p 97.50p 96.50p 97.25p 4817
12/12/2016 97.00p 97.50p 96.50p 97.25p 1867
09/12/2016 97.00p 97.00p 96.00p 97.00p 33062
08/12/2016 97.00p 97.50p 97.00p 97.00p 14026
07/12/2016 96.25p 97.30p 96.00p 97.00p 24578
06/12/2016 96.25p 97.00p 96.00p 96.25p 89654
05/12/2016 96.25p 96.25p 95.00p 96.25p 12693
02/12/2016 96.25p 96.50p 95.03p 96.25p 1225
01/12/2016 96.25p 96.50p 95.00p 96.25p 15768
30/11/2016 96.25p 96.25p 96.25p 96.25p 0
29/11/2016 96.25p 96.25p 96.25p 96.25p 0
28/11/2016 96.25p 96.63p 95.00p 96.25p 7723
25/11/2016 96.00p 96.25p 96.00p 96.25p 0
24/11/2016 96.00p 97.00p 96.00p 96.00p 511
23/11/2016 95.50p 96.25p 95.50p 96.00p 2059
22/11/2016 96.50p 97.00p 93.50p 95.50p 62884
21/11/2016 96.50p 97.50p 95.00p 96.50p 2110
18/11/2016 96.50p 97.00p 95.00p 96.50p 26751
17/11/2016 96.50p 96.50p 95.00p 96.50p 5928
16/11/2016 96.50p 96.50p 95.25p 96.50p 10324
15/11/2016 97.00p 97.50p 96.50p 96.50p 2867
14/11/2016 97.00p 97.00p 96.00p 97.00p 11165
11/11/2016 97.00p 97.50p 96.00p 97.00p 6316
10/11/2016 96.00p 97.50p 96.00p 97.00p 3064
09/11/2016 96.00p 98.00p 93.00p 96.00p 20094
08/11/2016 97.00p 98.00p 95.00p 97.00p 21032
07/11/2016 97.00p 99.00p 97.00p 97.00p 109499
04/11/2016 97.50p 98.00p 96.00p 97.00p 17010
03/11/2016 97.50p 98.50p 96.15p 97.50p 2177
02/11/2016 97.00p 98.00p 97.00p 97.50p 9151
01/11/2016 97.00p 97.00p 97.00p 97.00p 0
31/10/2016 97.00p 97.00p 95.00p 97.00p 3511
28/10/2016 97.00p 97.00p 95.00p 97.00p 12894
27/10/2016 97.00p 97.00p 97.00p 97.00p 0
26/10/2016 97.00p 97.00p 97.00p 97.00p 0
25/10/2016 97.50p 97.50p 95.20p 97.00p 100711
24/10/2016 97.50p 98.25p 97.50p 97.50p 300
21/10/2016 97.50p 97.50p 97.50p 97.50p 0
20/10/2016 97.50p 98.00p 97.50p 97.50p 4060
19/10/2016 97.50p 97.50p 96.00p 97.50p 78182
18/10/2016 97.50p 98.00p 97.50p 97.50p 406
17/10/2016 97.50p 98.25p 97.50p 97.50p 3050
14/10/2016 97.50p 97.50p 96.00p 97.50p 6410
13/10/2016 97.50p 97.50p 96.00p 97.50p 15500
12/10/2016 97.50p 97.50p 96.00p 97.50p 30772
11/10/2016 97.50p 98.25p 96.00p 97.50p 22997
10/10/2016 97.50p 98.25p 96.15p 97.50p 19986
07/10/2016 97.50p 98.50p 96.00p 97.50p 11389
06/10/2016 97.50p 98.25p 96.00p 97.50p 3600
05/10/2016 98.00p 98.50p 98.00p 98.00p 998
04/10/2016 98.00p 99.00p 97.00p 98.00p 107804
03/10/2016 98.00p 98.00p 97.00p 98.00p 16039
30/09/2016 96.00p 98.00p 96.00p 98.00p 15116
29/09/2016 96.00p 96.00p 96.00p 96.00p 0
28/09/2016 96.00p 96.00p 95.10p 96.00p 6860
27/09/2016 96.50p 96.69p 95.00p 96.00p 79778
26/09/2016 96.50p 97.00p 96.50p 96.50p 3066
23/09/2016 96.00p 97.00p 96.00p 96.50p 15980
22/09/2016 96.00p 96.38p 95.00p 96.00p 2190
21/09/2016 96.00p 96.00p 95.00p 96.00p 15000
20/09/2016 96.00p 96.38p 96.00p 96.00p 230
19/09/2016 96.00p 97.00p 95.00p 96.00p 17578
16/09/2016 96.00p 96.00p 95.00p 96.00p 33820
15/09/2016 96.00p 96.00p 95.00p 96.00p 57200
14/09/2016 96.00p 96.00p 95.00p 96.00p 7731
13/09/2016 96.00p 96.00p 95.00p 96.00p 37710
12/09/2016 96.00p 96.00p 95.00p 96.00p 12545
09/09/2016 96.25p 96.50p 95.50p 96.25p 6526
08/09/2016 96.25p 97.00p 96.25p 96.25p 14107
07/09/2016 96.25p 96.25p 96.25p 96.25p 0
06/09/2016 96.25p 97.00p 96.00p 96.25p 9658
05/09/2016 96.25p 96.55p 96.25p 96.25p 10000
02/09/2016 96.00p 96.25p 95.00p 96.25p 12000
01/09/2016 96.00p 96.00p 95.00p 96.00p 33838
31/08/2016 96.00p 96.00p 95.00p 96.00p 1950
30/08/2016 96.00p 96.42p 95.00p 96.00p 39265
26/08/2016 96.00p 97.00p 96.00p 96.00p 36854
25/08/2016 96.50p 96.50p 95.00p 96.00p 10973
24/08/2016 96.50p 96.71p 96.00p 96.50p 11077
23/08/2016 96.50p 96.70p 96.00p 96.50p 3719
22/08/2016 96.50p 96.70p 96.00p 96.50p 70825
19/08/2016 96.50p 96.70p 96.00p 96.50p 15008
18/08/2016 96.50p 96.70p 96.01p 96.50p 6075
17/08/2016 96.50p 97.00p 96.00p 96.50p 42768
16/08/2016 96.50p 97.00p 96.00p 96.50p 15288
15/08/2016 96.50p 96.70p 96.00p 96.50p 10403
12/08/2016 96.00p 96.50p 96.00p 96.50p 0
11/08/2016 96.00p 97.00p 95.02p 96.00p 4762
10/08/2016 96.00p 96.00p 95.00p 96.00p 12
09/08/2016 95.50p 96.10p 94.50p 96.00p 7325
08/08/2016 95.50p 97.00p 95.50p 95.50p 75127
05/08/2016 95.50p 96.97p 95.50p 95.50p 39
04/08/2016 95.50p 95.50p 95.50p 95.50p 0
03/08/2016 95.50p 96.50p 94.00p 95.50p 2060
02/08/2016 95.50p 97.00p 95.50p 95.50p 15779
01/08/2016 95.50p 96.10p 94.06p 95.50p 9530
29/07/2016 95.25p 96.00p 94.06p 95.50p 8501
28/07/2016 94.50p 95.25p 93.00p 95.25p 76043
27/07/2016 94.00p 95.40p 92.00p 94.50p 23173
26/07/2016 94.00p 95.00p 92.08p 94.00p 29742
25/07/2016 94.00p 94.00p 92.00p 94.00p 28561
22/07/2016 94.00p 94.00p 92.04p 94.00p 2245
21/07/2016 94.00p 95.75p 94.00p 94.00p 5278
20/07/2016 94.00p 94.00p 92.00p 94.00p 531
19/07/2016 94.00p 96.00p 94.00p 94.00p 3449
18/07/2016 94.00p 94.96p 92.04p 94.00p 14226
15/07/2016 94.00p 95.50p 92.00p 94.00p 11028
14/07/2016 93.00p 94.00p 92.00p 94.00p 31303
13/07/2016 93.00p 94.50p 91.00p 93.00p 13929
12/07/2016 93.00p 93.00p 91.00p 93.00p 18743
11/07/2016 92.50p 93.00p 91.00p 93.00p 16637
08/07/2016 92.50p 93.50p 91.00p 92.50p 28948
07/07/2016 93.00p 94.00p 92.00p 92.50p 18620
06/07/2016 92.00p 93.50p 91.00p 93.50p 17725
05/07/2016 91.00p 92.00p 89.00p 92.00p 11530
04/07/2016 91.00p 91.00p 89.00p 91.00p 9113
01/07/2016 91.00p 91.00p 89.00p 91.00p 26985
30/06/2016 88.00p 91.00p 87.00p 91.00p 67718
29/06/2016 88.00p 88.75p 88.00p 88.00p 4239
28/06/2016 87.50p 88.00p 87.00p 88.00p 7326
27/06/2016 87.00p 88.55p 87.00p 87.50p 4505
24/06/2016 82.50p 87.50p 82.50p 87.50p 950
23/06/2016 89.50p 89.50p 88.00p 89.50p 5215
22/06/2016 88.50p 89.50p 88.50p 89.50p 1200
21/06/2016 88.50p 89.00p 87.00p 88.50p 110287
20/06/2016 88.50p 89.00p 87.00p 88.50p 3459
17/06/2016 88.50p 89.00p 88.00p 88.50p 5046
16/06/2016 88.50p 89.00p 88.50p 88.50p 546
15/06/2016 89.50p 89.50p 88.00p 88.50p 4466
14/06/2016 89.50p 89.50p 88.00p 89.50p 31607
13/06/2016 90.00p 90.00p 89.00p 89.50p 8782
10/06/2016 90.00p 91.00p 89.00p 90.00p 13620
09/06/2016 90.00p 90.00p 90.00p 90.00p 0
08/06/2016 90.00p 91.00p 90.00p 90.00p 37143
07/06/2016 90.00p 90.00p 90.00p 90.00p 2
06/06/2016 90.00p 90.00p 89.00p 90.00p 28239
03/06/2016 89.50p 90.00p 89.50p 90.00p 6000
02/06/2016 89.50p 89.50p 89.50p 89.50p 0
01/06/2016 89.50p 91.00p 89.50p 89.50p 589
31/05/2016 89.50p 89.50p 88.00p 89.50p 4770
27/05/2016 89.50p 89.50p 88.00p 89.50p 0
26/05/2016 89.50p 89.50p 89.50p 89.50p 0
25/05/2016 89.50p 89.50p 88.03p 89.50p 7685
24/05/2016 89.50p 90.00p 89.50p 89.50p 263
23/05/2016 89.50p 90.50p 88.00p 89.50p 54035
20/05/2016 90.00p 90.00p 89.50p 89.50p 0
19/05/2016 90.00p 90.00p 89.00p 90.00p 5000
18/05/2016 90.00p 90.50p 89.00p 90.00p 6869
17/05/2016 90.00p 90.00p 89.96p 90.00p 2907
16/05/2016 90.00p 90.00p 89.00p 90.00p 1704
13/05/2016 90.00p 90.00p 90.00p 90.00p 5807
12/05/2016 90.00p 90.00p 89.00p 90.00p 37823
11/05/2016 90.00p 91.00p 89.25p 90.00p 11347
10/05/2016 90.00p 91.00p 89.00p 90.00p 48100
09/05/2016 90.00p 91.00p 89.00p 90.00p 76168
06/05/2016 90.50p 91.00p 90.00p 90.00p 18864
05/05/2016 90.50p 90.50p 90.00p 90.50p 12382
04/05/2016 90.50p 91.00p 90.49p 90.50p 3258
03/05/2016 90.50p 90.50p 90.00p 90.50p 6234
29/04/2016 90.50p 90.50p 90.00p 90.50p 76960
28/04/2016 90.50p 90.50p 90.01p 90.50p 8905
27/04/2016 90.50p 91.00p 90.00p 90.50p 15045
26/04/2016 90.50p 91.00p 90.00p 90.50p 11538
25/04/2016 90.50p 91.00p 90.00p 90.50p 11123
22/04/2016 90.50p 91.00p 90.00p 90.50p 29260
21/04/2016 90.50p 91.00p 90.00p 90.50p 42644
20/04/2016 90.50p 90.50p 90.50p 90.50p 0
19/04/2016 90.50p 91.00p 90.00p 90.50p 3689
18/04/2016 90.00p 90.50p 89.00p 90.50p 39709
15/04/2016 90.00p 91.00p 89.00p 90.00p 39507
14/04/2016 88.50p 89.00p 88.50p 88.50p 22528
13/04/2016 88.50p 89.00p 88.00p 88.50p 11460
12/04/2016 88.50p 89.00p 88.00p 88.50p 20187
11/04/2016 88.50p 89.00p 88.00p 88.50p 9248
08/04/2016 88.50p 89.00p 88.00p 88.50p 23748
07/04/2016 88.50p 89.00p 88.00p 88.50p 8531
06/04/2016 89.50p 90.00p 89.00p 89.50p 30541
05/04/2016 89.50p 90.00p 89.00p 89.50p 5627
04/04/2016 89.50p 90.00p 89.00p 89.50p 6840
01/04/2016 89.75p 90.00p 89.00p 89.50p 35565

*Close Price adjusted for both dividends and splits