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
31/03/2016 89.75p 90.00p 89.50p 89.75p 21064
30/03/2016 89.00p 89.50p 88.00p 89.50p 71714
29/03/2016 88.75p 89.00p 87.50p 88.75p 19142
24/03/2016 88.75p 88.75p 87.00p 88.75p 22479
23/03/2016 88.50p 88.75p 88.50p 88.75p 0
22/03/2016 88.50p 89.50p 87.00p 88.50p 46117
21/03/2016 88.50p 89.00p 87.00p 88.50p 38856
18/03/2016 88.50p 89.67p 88.50p 88.50p 24416
17/03/2016 87.50p 89.00p 87.00p 88.50p 34353
16/03/2016 86.50p 87.50p 86.03p 87.50p 22197
15/03/2016 86.50p 87.00p 86.00p 86.50p 4538
14/03/2016 86.50p 87.50p 85.00p 86.50p 50213
11/03/2016 86.50p 87.50p 86.50p 86.50p 40917
10/03/2016 86.50p 87.00p 86.50p 86.50p 17
09/03/2016 86.50p 87.50p 86.50p 86.50p 0
08/03/2016 86.50p 88.00p 86.50p 86.50p 16225
07/03/2016 86.50p 87.50p 85.00p 86.50p 20747
04/03/2016 86.50p 87.25p 85.00p 86.50p 6284
03/03/2016 86.50p 87.50p 86.50p 86.50p 2491
02/03/2016 86.50p 87.50p 85.00p 86.50p 24516
01/03/2016 85.50p 87.00p 85.00p 86.50p 19416
29/02/2016 85.50p 85.50p 85.50p 85.50p 1149
26/02/2016 85.50p 86.50p 85.50p 85.50p 7401
25/02/2016 85.50p 87.00p 85.00p 85.50p 13672
24/02/2016 85.50p 85.50p 84.00p 85.50p 7531
23/02/2016 85.50p 87.00p 84.25p 85.50p 4631
22/02/2016 85.50p 85.50p 85.50p 85.50p 0
19/02/2016 85.50p 87.00p 85.47p 85.50p 11910
18/02/2016 85.50p 85.50p 84.00p 85.50p 7850
17/02/2016 85.50p 85.50p 84.00p 85.50p 36642
16/02/2016 85.50p 85.50p 84.00p 85.50p 11340
15/02/2016 84.00p 86.00p 83.98p 85.50p 8463
12/02/2016 84.50p 84.50p 81.00p 84.00p 34585
11/02/2016 86.50p 86.50p 83.00p 84.50p 4649
10/02/2016 86.50p 86.50p 85.00p 86.50p 22672
09/02/2016 87.50p 87.50p 85.00p 86.50p 1917
08/02/2016 87.50p 89.00p 87.50p 87.50p 75163
05/02/2016 87.50p 89.00p 87.50p 87.50p 18365
04/02/2016 87.50p 87.50p 87.50p 87.50p 0
03/02/2016 87.50p 87.50p 87.50p 87.50p 0
02/02/2016 87.50p 87.50p 86.00p 87.50p 3838
01/02/2016 86.00p 87.50p 86.00p 87.50p 2118
29/01/2016 86.00p 86.00p 85.25p 86.00p 23329
28/01/2016 86.00p 86.00p 85.00p 86.00p 38063
27/01/2016 86.00p 86.00p 85.00p 86.00p 5465
26/01/2016 86.50p 86.50p 85.00p 86.00p 12100
25/01/2016 86.50p 86.50p 86.50p 86.50p 0
22/01/2016 86.50p 88.00p 86.50p 86.50p 4207
21/01/2016 86.50p 86.50p 86.50p 86.50p 0
20/01/2016 87.50p 87.50p 86.00p 86.50p 7755
19/01/2016 87.50p 87.50p 86.00p 87.50p 1197
18/01/2016 88.50p 88.50p 86.00p 87.50p 8704
15/01/2016 88.50p 89.50p 87.03p 88.50p 63588
14/01/2016 88.50p 90.00p 87.03p 88.50p 29988
13/01/2016 88.50p 88.50p 88.50p 88.50p 0
12/01/2016 88.50p 88.50p 87.00p 88.50p 18790
11/01/2016 88.50p 89.00p 88.50p 88.50p 15944
08/01/2016 88.50p 88.50p 87.00p 88.50p 1951
07/01/2016 89.50p 89.97p 87.03p 88.50p 18388
06/01/2016 91.50p 92.00p 90.50p 90.50p 1619
05/01/2016 92.00p 92.00p 90.00p 91.50p 29493
04/01/2016 92.00p 92.00p 92.00p 92.00p 0
31/12/2015 92.00p 92.00p 92.00p 92.00p 0
30/12/2015 92.00p 92.50p 92.00p 92.00p 1182
29/12/2015 92.00p 92.00p 91.00p 92.00p 7961
24/12/2015 91.00p 91.50p 91.00p 91.50p 0
23/12/2015 90.50p 91.00p 90.50p 91.00p 0
22/12/2015 89.50p 92.00p 89.50p 90.50p 760
21/12/2015 90.00p 91.00p 89.00p 89.50p 4046
18/12/2015 90.00p 90.50p 89.00p 90.00p 2774
17/12/2015 90.00p 90.80p 89.00p 90.00p 16300
16/12/2015 90.00p 90.00p 90.00p 90.00p 0
15/12/2015 91.00p 91.00p 90.00p 90.00p 3000
14/12/2015 91.50p 92.00p 90.00p 91.00p 27615
11/12/2015 93.00p 93.00p 91.00p 91.50p 17518
10/12/2015 93.00p 93.75p 93.00p 93.00p 1582
09/12/2015 93.00p 93.00p 92.00p 93.00p 3452
08/12/2015 93.00p 94.00p 92.00p 93.00p 28001
07/12/2015 93.00p 93.00p 92.00p 93.00p 6856
04/12/2015 92.00p 93.50p 92.00p 93.00p 523
03/12/2015 92.50p 93.50p 92.50p 93.00p 559
02/12/2015 92.00p 92.50p 92.00p 92.50p 0
01/12/2015 92.00p 92.00p 91.00p 92.00p 13653
30/11/2015 92.00p 92.00p 91.00p 92.00p 11119
27/11/2015 92.00p 93.00p 92.00p 92.00p 2124
26/11/2015 91.00p 92.00p 91.00p 92.00p 0
25/11/2015 92.00p 92.00p 92.00p 92.00p 0
24/11/2015 92.00p 93.00p 92.00p 92.00p 6642
23/11/2015 92.00p 92.00p 91.00p 92.00p 8000
20/11/2015 92.00p 92.80p 91.00p 92.00p 21750
19/11/2015 92.00p 92.00p 91.00p 92.00p 4000
18/11/2015 92.00p 92.00p 91.00p 92.00p 10
17/11/2015 92.00p 93.00p 92.00p 92.00p 1070
16/11/2015 92.00p 93.00p 91.00p 92.00p 17584
13/11/2015 92.00p 93.00p 92.00p 92.00p 5994
12/11/2015 92.00p 92.00p 91.00p 92.00p 31250
11/11/2015 92.00p 92.80p 92.00p 92.00p 436
10/11/2015 92.00p 92.80p 91.00p 92.00p 12823
09/11/2015 92.00p 93.00p 92.00p 92.00p 72440
06/11/2015 92.00p 92.00p 91.00p 92.00p 11900
05/11/2015 92.00p 93.00p 92.00p 92.00p 16385
04/11/2015 91.50p 92.00p 91.50p 92.00p 20000
03/11/2015 91.50p 93.00p 91.50p 91.50p 533
02/11/2015 91.50p 91.50p 90.00p 91.50p 1125
30/10/2015 91.50p 93.00p 91.50p 91.50p 9946
29/10/2015 91.50p 93.00p 90.00p 91.50p 27307
28/10/2015 91.50p 92.00p 91.50p 91.50p 865
27/10/2015 91.50p 92.50p 90.03p 91.50p 1702
26/10/2015 91.50p 92.00p 91.50p 91.50p 3638
23/10/2015 90.50p 91.50p 90.50p 91.50p 0
22/10/2015 90.50p 90.50p 89.00p 90.50p 6000
21/10/2015 90.50p 91.00p 90.50p 90.50p 272
20/10/2015 90.50p 92.00p 90.50p 90.50p 15382
19/10/2015 90.50p 92.00p 90.50p 90.50p 262
16/10/2015 90.50p 92.00p 90.50p 90.50p 1072
15/10/2015 90.50p 90.50p 89.00p 90.50p 22170
14/10/2015 90.50p 92.00p 89.00p 90.50p 20241
13/10/2015 90.50p 91.00p 89.25p 90.50p 17201
12/10/2015 90.50p 92.00p 90.50p 90.50p 21944
09/10/2015 89.50p 91.00p 89.50p 90.50p 40242
08/10/2015 89.50p 90.00p 89.50p 89.50p 14694
07/10/2015 89.50p 90.70p 88.00p 89.50p 14189
06/10/2015 89.50p 90.50p 89.50p 89.50p 5839
05/10/2015 89.50p 89.50p 88.00p 89.50p 30000
02/10/2015 88.50p 90.75p 88.50p 89.50p 12437
01/10/2015 88.50p 89.50p 88.50p 88.50p 0
30/09/2015 89.50p 90.50p 89.50p 89.50p 5792
29/09/2015 90.00p 90.00p 89.02p 89.50p 6302
28/09/2015 90.00p 90.00p 89.00p 90.00p 42
25/09/2015 90.00p 90.00p 89.00p 90.00p 47138
24/09/2015 90.00p 90.00p 90.00p 90.00p 0
23/09/2015 90.00p 90.50p 89.00p 90.00p 57960
22/09/2015 90.50p 90.50p 89.00p 90.00p 12531
21/09/2015 90.50p 90.50p 90.50p 90.50p 0
18/09/2015 90.50p 90.50p 89.00p 90.50p 16
17/09/2015 91.00p 91.50p 89.00p 90.50p 16181
16/09/2015 91.50p 92.25p 90.00p 91.00p 22235
15/09/2015 91.50p 91.50p 90.00p 91.50p 11500
14/09/2015 91.50p 92.00p 91.50p 91.50p 35132
11/09/2015 91.50p 91.50p 90.03p 91.50p 2280
10/09/2015 91.50p 91.50p 90.00p 91.50p 4694
09/09/2015 91.50p 92.50p 91.50p 91.50p 2979
08/09/2015 91.50p 92.50p 91.50p 91.50p 15884
07/09/2015 92.00p 92.00p 91.00p 91.50p 7829
04/09/2015 92.50p 92.98p 91.00p 92.00p 19668
03/09/2015 92.50p 92.50p 91.00p 92.50p 36200
02/09/2015 92.50p 93.00p 92.50p 92.50p 266
01/09/2015 92.50p 93.00p 92.50p 92.50p 427
28/08/2015 92.50p 93.00p 91.00p 92.50p 6805
27/08/2015 92.50p 93.22p 92.50p 92.50p 2124
26/08/2015 92.50p 92.50p 92.50p 92.50p 0
25/08/2015 93.00p 94.00p 91.33p 92.50p 52755
24/08/2015 93.50p 94.50p 93.00p 93.00p 6547
21/08/2015 95.50p 96.00p 95.00p 95.50p 29480
20/08/2015 96.50p 97.25p 96.00p 96.00p 6213
19/08/2015 96.50p 98.00p 96.50p 96.50p 17306
18/08/2015 96.50p 98.00p 95.00p 96.50p 21124
17/08/2015 96.50p 98.00p 96.50p 96.50p 2031
14/08/2015 96.50p 98.00p 95.00p 96.50p 31843
13/08/2015 96.50p 97.22p 95.00p 96.50p 5813
12/08/2015 96.50p 98.00p 95.00p 96.50p 6831
11/08/2015 96.50p 98.00p 96.50p 96.50p 14920
10/08/2015 96.50p 98.00p 96.50p 96.50p 75085
07/08/2015 96.00p 96.50p 95.00p 96.50p 14164
06/08/2015 95.50p 96.00p 95.25p 96.00p 19373
05/08/2015 95.25p 96.00p 94.50p 95.50p 10333
04/08/2015 95.25p 96.00p 95.00p 95.25p 7324
03/08/2015 95.00p 95.75p 94.22p 95.25p 11854
31/07/2015 94.50p 95.75p 94.50p 95.00p 23221
30/07/2015 94.50p 95.70p 93.00p 94.50p 18673
29/07/2015 94.50p 95.50p 94.50p 94.50p 6786
28/07/2015 94.50p 95.50p 94.50p 94.50p 7502
27/07/2015 94.75p 94.75p 93.50p 94.50p 1018
24/07/2015 94.25p 95.00p 93.50p 94.75p 22658
23/07/2015 94.25p 95.00p 94.00p 94.25p 395
22/07/2015 94.25p 95.00p 94.25p 94.25p 164
21/07/2015 94.25p 94.50p 93.50p 94.25p 4178
20/07/2015 93.00p 95.00p 93.00p 94.25p 17122
17/07/2015 94.25p 95.00p 93.50p 94.25p 22742
16/07/2015 94.25p 94.25p 94.25p 94.25p 0
15/07/2015 94.25p 94.50p 94.25p 94.25p 0
14/07/2015 93.00p 95.00p 93.00p 94.25p 83500
13/07/2015 93.00p 93.50p 92.50p 93.00p 42500
10/07/2015 93.00p 93.00p 92.00p 93.00p 9077
09/07/2015 93.50p 93.50p 92.00p 93.00p 17067
08/07/2015 94.50p 95.00p 92.00p 94.00p 42022
07/07/2015 94.50p 95.00p 93.00p 94.50p 25367
06/07/2015 94.50p 95.00p 93.00p 94.50p 1302
03/07/2015 95.00p 95.00p 94.00p 95.00p 3025
02/07/2015 95.00p 95.00p 94.00p 95.00p 77120
01/07/2015 95.00p 96.00p 94.98p 95.00p 11127
30/06/2015 96.00p 96.00p 95.00p 95.00p 25847
29/06/2015 96.00p 96.50p 95.00p 96.00p 16771
26/06/2015 97.00p 97.00p 96.00p 97.00p 17177
25/06/2015 97.00p 97.50p 96.00p 97.00p 38060
24/06/2015 96.50p 97.50p 96.50p 97.00p 12888
23/06/2015 96.50p 96.50p 95.00p 96.50p 3095
22/06/2015 96.50p 96.50p 95.00p 96.50p 9527
19/06/2015 96.50p 97.00p 95.00p 96.50p 23439
18/06/2015 97.50p 97.50p 95.00p 96.50p 31324

*Close Price adjusted for both dividends and splits