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
25/11/2009 80.50p 81.00p 80.50p 81.00p 0
24/11/2009 80.50p 82.00p 80.50p 80.50p 11
23/11/2009 80.00p 81.00p 80.00p 80.50p 0
20/11/2009 80.00p 82.00p 80.00p 80.00p 181
19/11/2009 80.00p 80.00p 80.00p 80.00p 0
18/11/2009 80.00p 82.00p 80.00p 80.00p 1355
17/11/2009 80.00p 80.00p 80.00p 80.00p 0
16/11/2009 80.00p 80.00p 80.00p 80.00p 0
13/11/2009 80.00p 80.00p 80.00p 80.00p 0
12/11/2009 79.00p 82.00p 79.00p 80.00p 394
11/11/2009 79.00p 79.00p 79.00p 79.00p 0
10/11/2009 79.00p 79.50p 79.00p 79.00p 0
09/11/2009 78.50p 79.00p 78.50p 79.00p 0
06/11/2009 78.00p 79.00p 78.00p 78.50p 11209
05/11/2009 78.00p 79.99p 78.00p 78.00p 981
04/11/2009 77.50p 79.99p 78.00p 78.00p 159
03/11/2009 78.50p 78.50p 77.00p 77.50p 0
02/11/2009 78.50p 79.00p 78.50p 78.50p 0
30/10/2009 78.50p 79.00p 78.50p 78.50p 0
29/10/2009 79.00p 80.00p 77.51p 78.50p 3205
28/10/2009 79.00p 80.00p 79.00p 79.00p 60434
27/10/2009 79.00p 80.00p 79.00p 79.00p 558
26/10/2009 79.00p 79.00p 78.00p 79.00p 38948
23/10/2009 79.00p 80.00p 79.00p 79.00p 0
22/10/2009 79.50p 80.00p 79.00p 79.00p 425
21/10/2009 79.50p 80.00p 79.50p 79.50p 0
20/10/2009 79.50p 80.00p 79.50p 79.50p 0
19/10/2009 79.50p 79.50p 79.00p 79.50p 14452
16/10/2009 79.50p 79.50p 79.00p 79.50p 0
15/10/2009 79.50p 80.00p 79.50p 79.50p 0
14/10/2009 79.50p 80.00p 79.50p 79.50p 0
13/10/2009 79.50p 80.00p 79.50p 79.50p 20265
12/10/2009 79.00p 80.00p 79.00p 79.50p 34128
09/10/2009 78.50p 81.00p 77.51p 79.00p 16461
08/10/2009 78.00p 82.00p 76.50p 78.50p 66884
07/10/2009 75.75p 80.00p 77.00p 78.00p 39195
06/10/2009 77.50p 78.00p 75.50p 76.50p 9354
05/10/2009 78.50p 78.00p 77.50p 77.50p 60252
02/10/2009 79.25p 80.00p 80.00p 78.50p 64096
01/10/2009 79.75p 81.00p 78.01p 79.25p 11020
30/09/2009 79.00p 81.00p 79.75p 79.75p 13512
29/09/2009 78.50p 81.00p 81.00p 79.00p 12578
28/09/2009 78.50p 78.50p 78.00p 78.50p 13710
25/09/2009 77.50p 78.50p 77.50p 78.50p 0
24/09/2009 77.50p 77.50p 77.00p 77.50p 10000
23/09/2009 77.50p 77.50p 77.00p 77.50p 2262
22/09/2009 76.50p 79.00p 79.00p 77.50p 1765
21/09/2009 76.50p 77.00p 76.50p 76.50p 68541

*Close Price adjusted for both dividends and splits