BMO UK High Income Trust B Shares (BHIB) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. BMO UK High Income Trust B Shares

Date Open High Low Close* Volume
13/04/2012 85.00p 85.79p 83.00p 84.00p 18115
12/04/2012 85.00p 86.00p 85.00p 85.00p 13243
11/04/2012 85.00p 87.00p 83.00p 85.00p 17657
10/04/2012 85.00p 85.00p 83.00p 85.00p 3550
05/04/2012 85.00p 86.00p 85.00p 85.00p 49917
04/04/2012 85.50p 86.00p 82.00p 85.00p 27725
03/04/2012 86.50p 86.50p 84.00p 86.00p 40318
02/04/2012 86.50p 87.79p 85.00p 86.50p 41055
30/03/2012 86.50p 87.79p 86.50p 86.50p 226
29/03/2012 86.50p 87.00p 86.50p 86.50p 2171
28/03/2012 86.50p 86.50p 85.00p 86.50p 1200
27/03/2012 86.50p 87.79p 86.50p 86.50p 1436
26/03/2012 86.50p 87.50p 86.50p 86.50p 5686
23/03/2012 86.50p 87.12p 83.00p 86.50p 24064
22/03/2012 86.50p 87.00p 86.50p 86.50p 3124
21/03/2012 86.50p 87.12p 85.00p 86.50p 0
20/03/2012 86.50p 87.12p 85.00p 86.50p 61426
19/03/2012 86.50p 87.69p 85.00p 86.50p 15203
16/03/2012 86.50p 87.69p 86.50p 86.50p 454
15/03/2012 86.50p 87.69p 86.50p 86.50p 2394
14/03/2012 86.50p 86.50p 85.00p 86.50p 18882
13/03/2012 87.00p 87.00p 86.50p 86.50p 12248
12/03/2012 87.00p 87.69p 86.00p 87.00p 19598
09/03/2012 87.00p 87.50p 86.00p 87.00p 0
08/03/2012 87.00p 87.50p 86.00p 87.00p 21958
07/03/2012 87.00p 87.69p 87.00p 87.00p 2000
06/03/2012 87.50p 89.00p 86.00p 87.00p 34421
05/03/2012 88.50p 89.49p 87.50p 87.50p 66
02/03/2012 88.50p 89.00p 88.50p 88.50p 0
01/03/2012 88.50p 89.00p 88.50p 88.50p 0
29/02/2012 88.50p 89.00p 88.50p 88.50p 0
28/02/2012 88.50p 88.50p 87.00p 88.50p 4289
27/02/2012 88.50p 89.49p 88.50p 88.50p 556
24/02/2012 88.50p 88.50p 87.51p 88.50p 583
23/02/2012 88.50p 88.50p 87.50p 88.50p 4584
22/02/2012 88.50p 89.50p 87.51p 88.50p 5370
21/02/2012 88.50p 88.50p 87.10p 88.50p 12000
20/02/2012 88.50p 89.49p 87.51p 88.50p 2949
17/02/2012 88.50p 88.50p 87.00p 88.50p 54713
16/02/2012 89.00p 89.78p 87.00p 88.50p 31729
15/02/2012 88.50p 89.00p 88.00p 89.00p 12000
14/02/2012 88.50p 89.49p 87.00p 88.50p 0
13/02/2012 87.00p 89.49p 87.00p 88.50p 111
10/02/2012 86.00p 87.90p 86.00p 87.00p 50233
09/02/2012 85.00p 86.25p 84.61p 86.00p 504013
08/02/2012 85.00p 86.00p 85.00p 85.00p 17748
07/02/2012 83.50p 85.00p 83.50p 85.00p 292
06/02/2012 83.50p 83.50p 82.00p 83.50p 36613
03/02/2012 83.00p 85.00p 83.00p 83.50p 44340
02/02/2012 82.50p 84.50p 82.50p 83.00p 10588
01/02/2012 82.50p 83.90p 82.00p 82.50p 4547
31/01/2012 82.50p 83.50p 82.50p 82.50p 2500
30/01/2012 82.50p 84.00p 82.50p 82.50p 0
27/01/2012 82.50p 84.00p 82.50p 82.50p 3475
26/01/2012 82.50p 83.90p 81.61p 82.50p 517
25/01/2012 82.00p 84.00p 82.00p 82.50p 7909
24/01/2012 83.00p 83.00p 82.00p 82.00p 10000
23/01/2012 82.50p 84.00p 82.00p 83.00p 19413
20/01/2012 82.50p 83.90p 82.50p 82.50p 118
19/01/2012 82.50p 83.90p 82.10p 82.50p 980
18/01/2012 82.50p 83.90p 82.10p 82.50p 0
17/01/2012 82.50p 83.90p 82.10p 82.50p 2826
16/01/2012 82.00p 84.00p 81.00p 82.00p 0
13/01/2012 82.00p 84.00p 81.00p 82.00p 35023
12/01/2012 80.50p 83.00p 80.50p 81.50p 7600
11/01/2012 80.50p 82.69p 79.00p 80.50p 4684
10/01/2012 80.50p 83.00p 78.51p 80.50p 21509
09/01/2012 80.50p 83.00p 80.50p 80.50p 7
06/01/2012 80.50p 83.00p 80.50p 80.50p 1376
05/01/2012 80.50p 83.00p 78.50p 80.50p 10711
04/01/2012 79.75p 81.00p 79.75p 80.50p 1231
03/01/2012 81.00p 83.00p 81.00p 81.00p 0
30/12/2011 81.00p 83.00p 81.00p 81.00p 8427
29/12/2011 81.00p 83.00p 81.00p 81.00p 12283
28/12/2011 81.00p 83.00p 81.00p 81.00p 179
23/12/2011 81.00p 83.00p 80.50p 81.00p 0
22/12/2011 80.50p 83.00p 80.50p 81.00p 12048
21/12/2011 80.50p 83.00p 80.50p 80.50p 10843
20/12/2011 80.50p 83.00p 80.50p 80.50p 13113
19/12/2011 80.50p 83.00p 80.50p 80.50p 21562
16/12/2011 80.50p 82.49p 80.50p 80.50p 601
15/12/2011 80.50p 82.49p 80.50p 80.50p 303
14/12/2011 82.50p 83.49p 80.50p 80.50p 2
13/12/2011 82.50p 84.49p 82.50p 82.50p 234
12/12/2011 85.00p 85.49p 82.50p 82.50p 12117
09/12/2011 85.00p 87.00p 85.00p 85.00p 859
08/12/2011 85.50p 85.50p 81.50p 85.00p 0
07/12/2011 81.50p 84.00p 81.50p 82.00p 2610
06/12/2011 80.00p 81.50p 79.29p 81.50p 0
05/12/2011 80.00p 80.00p 79.29p 80.00p 283
02/12/2011 80.00p 81.00p 80.00p 80.00p 6204
01/12/2011 79.50p 80.00p 78.50p 80.00p 3412
30/11/2011 79.50p 81.00p 78.01p 79.50p 0
29/11/2011 79.50p 81.00p 78.01p 79.50p 7331
28/11/2011 79.00p 79.50p 79.00p 79.50p 687
25/11/2011 79.00p 79.29p 79.00p 79.00p 4761
24/11/2011 79.00p 81.00p 79.00p 79.00p 12259
23/11/2011 81.50p 81.50p 80.00p 80.00p 11
22/11/2011 82.50p 82.50p 78.00p 81.50p 16769
21/11/2011 82.50p 84.50p 82.50p 82.50p 1337
18/11/2011 82.50p 83.29p 82.50p 82.50p 4766
17/11/2011 82.50p 83.30p 82.50p 82.50p 0
16/11/2011 82.50p 83.30p 82.50p 82.50p 20000
15/11/2011 82.50p 84.50p 82.50p 82.50p 6111
14/11/2011 82.50p 85.00p 80.00p 82.50p 124503
11/11/2011 82.50p 84.49p 80.50p 82.50p 3419
10/11/2011 82.50p 85.00p 82.50p 82.50p 6377
09/11/2011 82.50p 84.50p 82.50p 82.50p 0
08/11/2011 82.50p 84.50p 82.50p 82.50p 18210
07/11/2011 82.50p 84.50p 82.50p 82.50p 9825
04/11/2011 82.50p 84.50p 82.50p 82.50p 25586
03/11/2011 82.50p 84.49p 82.50p 82.50p 179
02/11/2011 82.50p 82.50p 80.00p 82.50p 2442
01/11/2011 82.50p 84.49p 80.01p 82.50p 349
31/10/2011 82.50p 84.50p 82.50p 82.50p 26925
28/10/2011 82.50p 82.50p 80.00p 82.50p 0
27/10/2011 82.00p 82.50p 80.00p 82.50p 8588
26/10/2011 82.00p 84.00p 80.00p 82.00p 0
25/10/2011 84.00p 84.00p 80.00p 82.00p 22263
24/10/2011 84.00p 84.00p 82.00p 84.00p 23637
21/10/2011 84.00p 85.79p 81.00p 84.00p 14972
20/10/2011 84.00p 85.79p 84.00p 84.00p 116
19/10/2011 84.00p 85.79p 84.00p 84.00p 202
18/10/2011 84.00p 85.79p 84.00p 84.00p 4
17/10/2011 82.00p 85.00p 82.00p 84.00p 34687
14/10/2011 81.50p 82.79p 81.50p 82.00p 16
13/10/2011 81.50p 82.00p 80.00p 81.50p 0
12/10/2011 81.00p 82.00p 80.00p 81.50p 0
11/10/2011 80.00p 82.00p 80.00p 81.00p 12232
10/10/2011 80.00p 80.00p 78.00p 80.00p 45813
07/10/2011 79.00p 81.00p 79.00p 79.00p 12260
06/10/2011 78.00p 80.79p 76.00p 79.00p 17427
05/10/2011 78.00p 79.79p 78.00p 78.00p 20280
04/10/2011 78.00p 80.00p 78.00p 78.00p 6831
03/10/2011 81.00p 81.00p 76.00p 78.50p 74753
30/09/2011 81.00p 83.00p 79.50p 81.00p 0
29/09/2011 80.50p 83.00p 79.50p 81.00p 39705
28/09/2011 80.50p 82.79p 80.50p 80.50p 299
27/09/2011 80.50p 83.00p 80.50p 80.50p 12562
26/09/2011 80.50p 82.88p 80.50p 80.50p 0
23/09/2011 80.50p 82.88p 80.50p 80.50p 0
22/09/2011 80.50p 82.88p 80.50p 80.50p 0
21/09/2011 81.50p 82.88p 81.50p 81.50p 8640
20/09/2011 81.50p 82.00p 81.50p 81.50p 6055
19/09/2011 81.50p 82.79p 81.50p 81.50p 1379
16/09/2011 81.50p 82.79p 80.21p 81.50p 0
15/09/2011 80.50p 82.79p 80.21p 81.50p 3057
14/09/2011 80.50p 82.00p 78.00p 80.50p 43200
13/09/2011 80.50p 82.50p 80.50p 80.50p 7224
12/09/2011 80.50p 82.79p 80.50p 80.50p 7224
09/09/2011 80.50p 83.00p 80.50p 80.50p 4786
08/09/2011 80.50p 82.00p 80.50p 80.50p 23889
07/09/2011 80.50p 81.79p 80.50p 80.50p 8
06/09/2011 81.00p 82.79p 79.00p 80.50p 3178
05/09/2011 81.00p 81.00p 79.00p 81.00p 4000
02/09/2011 83.50p 83.79p 80.00p 82.00p 24876
01/09/2011 83.50p 84.00p 82.50p 83.50p 0
31/08/2011 82.50p 84.00p 82.50p 83.50p 7101
30/08/2011 82.00p 83.79p 82.00p 82.00p 654
26/08/2011 82.00p 83.50p 82.00p 82.00p 4235
25/08/2011 82.00p 82.00p 80.00p 82.00p 9
24/08/2011 82.00p 84.00p 82.00p 82.00p 4576
23/08/2011 82.00p 84.00p 82.00p 82.00p 11822
22/08/2011 83.00p 83.87p 79.00p 82.00p 35029
19/08/2011 84.50p 85.79p 83.50p 83.50p 202
18/08/2011 85.00p 86.87p 83.00p 85.00p 7358
17/08/2011 85.00p 87.00p 85.00p 85.00p 0
16/08/2011 85.00p 87.00p 85.00p 85.00p 32898
15/08/2011 85.00p 87.00p 85.00p 85.00p 6269
12/08/2011 84.50p 86.87p 84.50p 84.50p 12000
11/08/2011 84.50p 86.79p 84.50p 84.50p 344
10/08/2011 83.50p 86.79p 83.50p 84.50p 458
09/08/2011 83.50p 86.00p 81.00p 83.50p 11586
08/08/2011 85.00p 90.00p 85.00p 85.00p 0
05/08/2011 88.00p 90.00p 88.00p 88.00p 23081
04/08/2011 89.50p 91.79p 87.00p 89.50p 13105
03/08/2011 89.50p 89.50p 89.50p 89.50p 0
02/08/2011 89.50p 91.99p 89.50p 89.50p 0
01/08/2011 89.50p 91.99p 89.50p 89.50p 334
29/07/2011 89.50p 90.00p 89.50p 89.50p 0
28/07/2011 89.50p 90.00p 89.50p 89.50p 1104
27/07/2011 89.50p 89.50p 87.00p 89.50p 0
26/07/2011 89.50p 89.50p 87.00p 89.50p 8000
25/07/2011 89.50p 90.00p 89.50p 89.50p 11056
22/07/2011 89.50p 92.00p 89.50p 89.50p 0
21/07/2011 89.50p 92.00p 89.50p 89.50p 2001
20/07/2011 89.50p 91.49p 87.00p 89.50p 0
19/07/2011 89.50p 91.49p 87.00p 89.50p 4313
18/07/2011 90.50p 92.49p 88.00p 89.50p 6267
15/07/2011 89.50p 90.50p 88.00p 90.50p 6823
14/07/2011 90.00p 90.00p 88.00p 89.50p 4407
13/07/2011 90.00p 90.00p 88.00p 90.00p 64979
12/07/2011 90.00p 91.00p 88.00p 90.00p 33417
11/07/2011 90.00p 91.49p 90.00p 90.00p 488
08/07/2011 90.00p 91.00p 88.00p 90.00p 30178
07/07/2011 89.50p 90.00p 88.00p 90.00p 22113
06/07/2011 89.00p 90.49p 87.00p 89.00p 8648
05/07/2011 89.50p 91.50p 89.50p 89.50p 2076
04/07/2011 88.00p 91.49p 88.00p 89.50p 65
01/07/2011 88.00p 89.00p 88.00p 88.00p 0

*Close Price adjusted for both dividends and splits