Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
BMO UK High Income Trust B Shares (BHIB) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 29/08/2014 | 96.50p | 96.74p | 96.50p | 96.50p | 455 |
| 28/08/2014 | 96.50p | 96.74p | 96.00p | 96.50p | 8768 |
| 27/08/2014 | 96.50p | 97.00p | 96.50p | 96.50p | 5116 |
| 26/08/2014 | 95.50p | 96.50p | 95.50p | 96.50p | 2586 |
| 22/08/2014 | 95.50p | 97.00p | 95.50p | 95.50p | 574 |
| 21/08/2014 | 95.50p | 96.22p | 95.50p | 95.50p | 308 |
| 20/08/2014 | 93.50p | 96.00p | 93.50p | 95.50p | 2064 |
| 19/08/2014 | 93.50p | 94.22p | 93.50p | 93.50p | 10000 |
| 18/08/2014 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 15/08/2014 | 93.50p | 95.00p | 92.00p | 93.50p | 56513 |
| 14/08/2014 | 93.00p | 93.77p | 92.00p | 93.50p | 35190 |
| 13/08/2014 | 93.00p | 93.75p | 93.00p | 93.00p | 15690 |
| 12/08/2014 | 93.50p | 93.77p | 92.00p | 93.00p | 60384 |
| 11/08/2014 | 93.50p | 95.00p | 92.00p | 93.50p | 42488 |
| 08/08/2014 | 94.50p | 95.00p | 93.50p | 93.50p | 18976 |
| 07/08/2014 | 94.50p | 95.22p | 93.00p | 94.50p | 21164 |
| 06/08/2014 | 96.00p | 96.00p | 93.23p | 94.50p | 1975 |
| 05/08/2014 | 96.00p | 96.48p | 95.00p | 96.00p | 25000 |
| 04/08/2014 | 96.00p | 97.00p | 95.50p | 96.00p | 0 |
| 01/08/2014 | 96.00p | 97.00p | 95.50p | 96.00p | 0 |
| 31/07/2014 | 96.00p | 97.00p | 95.50p | 96.00p | 0 |
| 30/07/2014 | 96.00p | 97.00p | 95.50p | 96.00p | 173364 |
| 29/07/2014 | 97.50p | 98.00p | 96.00p | 96.00p | 0 |
| 28/07/2014 | 97.50p | 98.00p | 97.50p | 97.50p | 253 |
| 25/07/2014 | 97.50p | 98.00p | 97.50p | 97.50p | 0 |
| 24/07/2014 | 97.50p | 98.00p | 97.50p | 97.50p | 0 |
| 23/07/2014 | 97.50p | 98.00p | 97.50p | 97.50p | 32588 |
| 22/07/2014 | 97.50p | 98.00p | 97.00p | 97.50p | 2006 |
| 21/07/2014 | 98.00p | 98.00p | 97.50p | 97.50p | 1013 |
| 18/07/2014 | 98.00p | 100.00p | 98.00p | 98.00p | 0 |
| 17/07/2014 | 98.50p | 100.00p | 98.00p | 98.00p | 694 |
| 16/07/2014 | 98.50p | 99.50p | 98.50p | 98.50p | 998 |
| 15/07/2014 | 98.50p | 99.89p | 98.50p | 98.50p | 5964 |
| 14/07/2014 | 98.50p | 100.00p | 97.10p | 98.50p | 35602 |
| 11/07/2014 | 98.50p | 101.00p | 98.50p | 98.50p | 0 |
| 10/07/2014 | 98.50p | 101.00p | 98.50p | 98.50p | 0 |
| 09/07/2014 | 98.50p | 101.00p | 98.50p | 98.50p | 15500 |
| 08/07/2014 | 101.00p | 102.00p | 101.00p | 101.00p | 8335 |
| 07/07/2014 | 101.00p | 101.99p | 101.00p | 101.00p | 325 |
| 04/07/2014 | 101.00p | 102.00p | 100.10p | 101.00p | 22626 |
| 03/07/2014 | 101.00p | 101.75p | 101.00p | 101.00p | 19548 |
| 02/07/2014 | 101.00p | 101.00p | 100.00p | 101.00p | 7735 |
| 01/07/2014 | 101.00p | 101.00p | 100.75p | 101.00p | 0 |
| 30/06/2014 | 101.00p | 101.00p | 100.75p | 101.00p | 19739 |
| 27/06/2014 | 101.00p | 102.00p | 101.00p | 101.00p | 0 |
| 26/06/2014 | 101.00p | 102.00p | 101.00p | 101.00p | 1878 |
| 25/06/2014 | 101.00p | 102.00p | 101.00p | 101.00p | 9743 |
| 24/06/2014 | 101.00p | 101.75p | 101.00p | 101.00p | 0 |
| 23/06/2014 | 101.00p | 101.75p | 101.00p | 101.00p | 97 |
| 20/06/2014 | 101.00p | 101.75p | 101.00p | 101.00p | 828 |
| 19/06/2014 | 101.00p | 102.00p | 101.00p | 101.00p | 0 |
| 18/06/2014 | 101.00p | 102.00p | 101.00p | 101.00p | 964 |
| 17/06/2014 | 101.00p | 101.75p | 100.00p | 101.00p | 23316 |
| 16/06/2014 | 101.00p | 102.00p | 101.00p | 101.00p | 0 |
| 13/06/2014 | 101.00p | 102.00p | 101.00p | 101.00p | 85 |
| 12/06/2014 | 101.00p | 101.00p | 100.10p | 101.00p | 988 |
| 11/06/2014 | 101.00p | 102.00p | 100.10p | 101.00p | 51117 |
| 10/06/2014 | 101.00p | 102.00p | 101.00p | 101.00p | 0 |
| 09/06/2014 | 101.00p | 102.00p | 101.00p | 101.00p | 9342 |
| 06/06/2014 | 101.00p | 101.00p | 100.00p | 101.00p | 1207 |
| 05/06/2014 | 101.00p | 101.95p | 101.00p | 101.00p | 40000 |
| 04/06/2014 | 101.00p | 102.00p | 101.00p | 101.00p | 3379 |
| 03/06/2014 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 02/06/2014 | 101.00p | 102.00p | 101.00p | 101.00p | 1252 |
| 30/05/2014 | 101.00p | 101.00p | 100.00p | 101.00p | 7135 |
| 29/05/2014 | 101.00p | 101.66p | 101.00p | 101.00p | 27392 |
| 28/05/2014 | 101.00p | 101.66p | 101.00p | 101.00p | 0 |
| 27/05/2014 | 101.00p | 101.66p | 101.00p | 101.00p | 14039 |
| 23/05/2014 | 101.00p | 101.75p | 100.00p | 101.00p | 37064 |
| 22/05/2014 | 100.25p | 101.69p | 100.25p | 101.00p | 49954 |
| 21/05/2014 | 100.25p | 100.25p | 100.00p | 100.25p | 28578 |
| 20/05/2014 | 100.25p | 100.50p | 100.25p | 100.25p | 2090 |
| 19/05/2014 | 100.25p | 100.25p | 100.00p | 100.25p | 51217 |
| 16/05/2014 | 100.25p | 100.50p | 100.25p | 100.25p | 19307 |
| 15/05/2014 | 100.25p | 100.25p | 100.25p | 100.25p | 395 |
| 14/05/2014 | 100.50p | 100.50p | 100.25p | 100.25p | 9913 |
| 13/05/2014 | 101.50p | 102.00p | 100.50p | 100.50p | 13685 |
| 12/05/2014 | 101.50p | 103.00p | 101.50p | 101.50p | 0 |
| 09/05/2014 | 101.50p | 103.00p | 101.50p | 101.50p | 7102 |
| 08/05/2014 | 101.50p | 102.49p | 100.00p | 101.50p | 11572 |
| 07/05/2014 | 100.50p | 101.50p | 100.00p | 101.50p | 1160 |
| 06/05/2014 | 101.50p | 103.00p | 101.50p | 101.50p | 25339 |
| 02/05/2014 | 101.50p | 101.50p | 101.50p | 101.50p | 11600 |
| 01/05/2014 | 101.50p | 102.00p | 100.00p | 101.50p | 7788 |
| 30/04/2014 | 101.50p | 102.00p | 101.50p | 101.50p | 232 |
| 29/04/2014 | 101.50p | 101.50p | 100.00p | 101.50p | 39390 |
| 28/04/2014 | 101.50p | 101.50p | 100.00p | 101.50p | 16033 |
| 25/04/2014 | 101.50p | 102.77p | 101.50p | 101.50p | 0 |
| 24/04/2014 | 101.50p | 102.77p | 101.50p | 101.50p | 336 |
| 23/04/2014 | 101.50p | 102.77p | 100.00p | 101.50p | 1261 |
| 22/04/2014 | 101.50p | 102.77p | 100.00p | 101.50p | 0 |
| 17/04/2014 | 101.50p | 102.77p | 100.00p | 101.50p | 8035 |
| 16/04/2014 | 101.50p | 103.00p | 100.00p | 101.50p | 9779 |
| 15/04/2014 | 102.00p | 102.00p | 101.00p | 101.50p | 13842 |
| 14/04/2014 | 102.00p | 103.00p | 101.00p | 102.00p | 41735 |
| 11/04/2014 | 102.00p | 103.00p | 101.00p | 102.00p | 0 |
| 10/04/2014 | 101.50p | 103.00p | 101.00p | 102.00p | 493 |
| 09/04/2014 | 102.00p | 102.00p | 101.50p | 101.50p | 217 |
| 08/04/2014 | 102.00p | 103.00p | 101.00p | 102.00p | 18540 |
| 07/04/2014 | 102.00p | 102.77p | 101.00p | 102.00p | 66939 |
| 04/04/2014 | 102.00p | 102.99p | 101.30p | 102.00p | 14235 |
| 03/04/2014 | 102.00p | 103.00p | 102.00p | 102.00p | 21102 |
| 02/04/2014 | 102.00p | 102.75p | 102.00p | 102.00p | 13255 |
| 01/04/2014 | 102.25p | 103.00p | 101.50p | 102.25p | 1310 |
| 31/03/2014 | 102.00p | 103.00p | 101.80p | 102.25p | 36097 |
| 28/03/2014 | 101.50p | 102.75p | 100.75p | 102.00p | 35457 |
| 27/03/2014 | 100.50p | 101.50p | 99.50p | 101.50p | 0 |
| 26/03/2014 | 100.50p | 101.00p | 99.50p | 100.50p | 6522 |
| 25/03/2014 | 100.50p | 101.99p | 100.50p | 100.50p | 0 |
| 24/03/2014 | 100.50p | 101.99p | 100.50p | 100.50p | 97 |
| 21/03/2014 | 100.50p | 102.00p | 99.50p | 100.50p | 40211 |
| 20/03/2014 | 100.50p | 101.99p | 99.00p | 100.50p | 12697 |
| 19/03/2014 | 100.00p | 101.00p | 100.00p | 100.50p | 28671 |
| 18/03/2014 | 100.00p | 100.80p | 100.00p | 100.00p | 0 |
| 17/03/2014 | 100.00p | 100.80p | 100.00p | 100.00p | 392 |
| 14/03/2014 | 100.00p | 101.00p | 99.50p | 100.00p | 25490 |
| 13/03/2014 | 100.00p | 100.80p | 100.00p | 100.00p | 492 |
| 12/03/2014 | 100.00p | 101.00p | 100.00p | 100.00p | 27880 |
| 11/03/2014 | 98.50p | 100.00p | 96.00p | 100.00p | 31297 |
| 10/03/2014 | 98.50p | 100.00p | 98.50p | 98.50p | 15973 |
| 07/03/2014 | 97.50p | 99.00p | 97.50p | 98.50p | 1526 |
| 06/03/2014 | 97.50p | 97.90p | 97.50p | 97.50p | 10000 |
| 05/03/2014 | 97.50p | 97.50p | 96.00p | 97.50p | 10592 |
| 04/03/2014 | 97.50p | 97.50p | 96.00p | 97.50p | 4243 |
| 03/03/2014 | 97.50p | 99.00p | 96.48p | 97.50p | 33384 |
| 28/02/2014 | 97.50p | 98.50p | 97.50p | 97.50p | 5365 |
| 27/02/2014 | 97.50p | 97.50p | 96.25p | 97.50p | 0 |
| 26/02/2014 | 97.50p | 97.50p | 96.25p | 97.50p | 0 |
| 25/02/2014 | 97.50p | 97.50p | 96.25p | 97.50p | 1575 |
| 24/02/2014 | 97.50p | 97.90p | 97.50p | 97.50p | 101 |
| 21/02/2014 | 97.50p | 98.50p | 97.50p | 97.50p | 11004 |
| 20/02/2014 | 97.50p | 98.49p | 97.50p | 97.50p | 301 |
| 19/02/2014 | 96.50p | 99.00p | 96.50p | 97.50p | 2658 |
| 18/02/2014 | 96.50p | 96.50p | 95.00p | 96.50p | 993 |
| 17/02/2014 | 96.50p | 97.02p | 96.50p | 96.50p | 16408 |
| 14/02/2014 | 96.50p | 96.50p | 95.00p | 96.50p | 3750 |
| 13/02/2014 | 96.50p | 97.02p | 96.50p | 96.50p | 6000 |
| 12/02/2014 | 96.50p | 97.49p | 96.50p | 96.50p | 112 |
| 11/02/2014 | 96.50p | 97.50p | 96.50p | 96.50p | 10956 |
| 10/02/2014 | 96.50p | 98.00p | 96.50p | 96.50p | 45515 |
| 07/02/2014 | 96.50p | 97.00p | 96.50p | 96.50p | 328 |
| 06/02/2014 | 96.50p | 97.00p | 95.00p | 96.50p | 22920 |
| 05/02/2014 | 96.50p | 97.50p | 96.50p | 96.50p | 3558 |
| 04/02/2014 | 97.50p | 98.00p | 97.50p | 97.50p | 932 |
| 03/02/2014 | 97.50p | 98.49p | 97.50p | 97.50p | 201 |
| 31/01/2014 | 97.50p | 98.00p | 97.50p | 97.50p | 1072 |
| 30/01/2014 | 97.50p | 98.50p | 96.01p | 97.50p | 21720 |
| 29/01/2014 | 97.50p | 98.51p | 97.50p | 97.50p | 10334 |
| 28/01/2014 | 97.50p | 98.51p | 97.50p | 97.50p | 630 |
| 27/01/2014 | 99.50p | 100.00p | 96.00p | 97.50p | 38925 |
| 24/01/2014 | 99.50p | 101.00p | 98.50p | 99.50p | 0 |
| 23/01/2014 | 98.50p | 101.00p | 98.50p | 99.50p | 11273 |
| 22/01/2014 | 98.50p | 99.90p | 98.50p | 98.50p | 49985 |
| 21/01/2014 | 98.50p | 99.90p | 98.50p | 98.50p | 4000 |
| 20/01/2014 | 98.50p | 101.00p | 97.50p | 98.50p | 0 |
| 17/01/2014 | 98.50p | 101.00p | 97.50p | 98.50p | 13825 |
| 16/01/2014 | 98.50p | 98.90p | 98.50p | 98.50p | 400 |
| 15/01/2014 | 98.50p | 99.00p | 98.50p | 98.50p | 530 |
| 14/01/2014 | 98.50p | 100.00p | 98.50p | 98.50p | 3409 |
| 13/01/2014 | 98.50p | 98.50p | 97.50p | 98.50p | 8218 |
| 10/01/2014 | 98.50p | 98.90p | 97.50p | 98.50p | 6110 |
| 09/01/2014 | 98.50p | 99.50p | 98.50p | 98.50p | 10863 |
| 08/01/2014 | 98.50p | 99.90p | 98.50p | 98.50p | 10000 |
| 07/01/2014 | 99.50p | 99.50p | 98.00p | 99.50p | 90500 |
| 06/01/2014 | 99.50p | 100.00p | 99.50p | 99.50p | 647 |
| 03/01/2014 | 99.50p | 100.50p | 98.50p | 99.50p | 27936 |
| 02/01/2014 | 99.50p | 99.50p | 98.00p | 99.50p | 0 |
| 31/12/2013 | 99.50p | 99.50p | 98.00p | 99.50p | 0 |
| 30/12/2013 | 99.50p | 99.50p | 98.00p | 99.50p | 50000 |
| 27/12/2013 | 98.50p | 99.50p | 98.00p | 99.50p | 2227 |
| 24/12/2013 | 98.50p | 99.00p | 98.50p | 98.50p | 1194 |
| 23/12/2013 | 98.50p | 100.00p | 97.50p | 98.50p | 29737 |
| 20/12/2013 | 98.50p | 99.00p | 98.50p | 98.50p | 30249 |
| 19/12/2013 | 98.50p | 99.50p | 98.50p | 98.50p | 0 |
| 18/12/2013 | 98.50p | 99.50p | 98.50p | 98.50p | 146445 |
| 17/12/2013 | 99.50p | 99.50p | 97.00p | 98.50p | 4018 |
| 16/12/2013 | 99.50p | 100.00p | 99.50p | 99.50p | 75140 |
| 13/12/2013 | 100.50p | 101.50p | 99.50p | 99.50p | 0 |
| 12/12/2013 | 101.50p | 101.50p | 100.00p | 100.50p | 11800 |
| 11/12/2013 | 103.50p | 105.00p | 101.50p | 101.50p | 0 |
| 10/12/2013 | 103.50p | 105.00p | 102.00p | 103.50p | 0 |
| 09/12/2013 | 103.50p | 105.00p | 102.00p | 103.50p | 53141 |
| 06/12/2013 | 103.50p | 104.00p | 103.50p | 103.50p | 6841 |
| 05/12/2013 | 103.50p | 103.50p | 102.00p | 103.50p | 34000 |
| 04/12/2013 | 103.50p | 104.90p | 102.00p | 103.50p | 0 |
| 03/12/2013 | 103.50p | 104.90p | 102.00p | 103.50p | 24446 |
| 02/12/2013 | 103.50p | 103.50p | 102.50p | 103.50p | 3401 |
| 29/11/2013 | 103.50p | 103.50p | 102.00p | 103.50p | 145954 |
| 28/11/2013 | 103.50p | 106.00p | 102.50p | 103.50p | 0 |
| 27/11/2013 | 103.00p | 106.00p | 102.50p | 103.50p | 48135 |
| 26/11/2013 | 103.00p | 104.00p | 103.00p | 103.00p | 5436 |
| 25/11/2013 | 103.00p | 103.49p | 102.25p | 103.00p | 12096 |
| 22/11/2013 | 103.00p | 103.49p | 102.25p | 103.00p | 0 |
| 21/11/2013 | 103.00p | 103.49p | 102.25p | 103.00p | 11205 |
| 20/11/2013 | 103.00p | 103.50p | 103.00p | 103.00p | 1035 |
| 19/11/2013 | 103.00p | 104.00p | 103.00p | 103.00p | 9556 |
| 18/11/2013 | 103.00p | 103.50p | 103.00p | 103.00p | 0 |
| 15/11/2013 | 103.00p | 103.50p | 103.00p | 103.00p | 670 |
| 14/11/2013 | 103.00p | 103.50p | 102.25p | 103.00p | 0 |
| 13/11/2013 | 103.00p | 103.50p | 102.25p | 103.00p | 9320 |
*Close Price adjusted for both dividends and splits