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 |
|---|---|---|---|---|---|
| 06/03/2020 | 91.50p | 91.50p | 89.50p | 89.50p | 13860 |
| 05/03/2020 | 92.00p | 92.00p | 91.50p | 91.50p | 1072 |
| 04/03/2020 | 91.00p | 92.00p | 91.00p | 91.50p | 1604 |
| 03/03/2020 | 91.00p | 92.00p | 91.00p | 91.00p | 2423 |
| 02/03/2020 | 90.00p | 90.98p | 89.00p | 89.00p | 2175 |
| 28/02/2020 | 89.00p | 89.40p | 88.18p | 89.00p | 13004 |
| 27/02/2020 | 96.00p | 97.00p | 95.00p | 95.00p | 3100 |
| 26/02/2020 | 97.00p | 97.18p | 97.00p | 97.00p | 2200 |
| 25/02/2020 | 99.00p | 99.00p | 98.00p | 98.00p | 750 |
| 24/02/2020 | 100.00p | 101.00p | 99.00p | 99.00p | 0 |
| 21/02/2020 | 101.00p | 101.75p | 101.00p | 101.00p | 6887 |
| 20/02/2020 | 101.00p | 101.00p | 100.00p | 101.00p | 6578 |
| 19/02/2020 | 100.00p | 100.50p | 99.00p | 100.50p | 5061 |
| 18/02/2020 | 100.00p | 101.00p | 99.00p | 100.00p | 30647 |
| 17/02/2020 | 100.00p | 100.50p | 99.00p | 100.00p | 10420 |
| 14/02/2020 | 100.00p | 101.00p | 100.00p | 100.00p | 640 |
| 13/02/2020 | 100.00p | 100.00p | 99.00p | 100.00p | 10861 |
| 12/02/2020 | 100.00p | 100.00p | 99.70p | 100.00p | 4512 |
| 11/02/2020 | 100.00p | 100.00p | 99.00p | 100.00p | 3733 |
| 10/02/2020 | 100.00p | 100.50p | 99.25p | 100.00p | 11868 |
| 07/02/2020 | 100.00p | 100.00p | 99.00p | 100.00p | 5433 |
| 06/02/2020 | 100.00p | 100.00p | 98.00p | 100.00p | 5113 |
| 05/02/2020 | 100.00p | 100.75p | 100.00p | 100.00p | 976 |
| 04/02/2020 | 100.00p | 100.00p | 99.00p | 100.00p | 7218 |
| 03/02/2020 | 100.00p | 100.50p | 99.00p | 100.00p | 8418 |
| 31/01/2020 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 30/01/2020 | 100.00p | 100.00p | 99.00p | 100.00p | 5000 |
| 29/01/2020 | 100.00p | 100.75p | 100.00p | 100.00p | 2619 |
| 28/01/2020 | 100.50p | 100.50p | 99.88p | 100.00p | 2801 |
| 27/01/2020 | 100.50p | 101.00p | 100.00p | 100.50p | 31246 |
| 24/01/2020 | 100.50p | 101.00p | 100.00p | 100.50p | 4835 |
| 23/01/2020 | 100.50p | 100.50p | 100.45p | 100.50p | 6072 |
| 22/01/2020 | 101.50p | 101.50p | 100.00p | 100.50p | 11137 |
| 21/01/2020 | 101.50p | 102.00p | 100.00p | 101.50p | 7343 |
| 20/01/2020 | 102.00p | 102.00p | 101.50p | 101.50p | 2000 |
| 17/01/2020 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 16/01/2020 | 102.00p | 102.00p | 101.00p | 102.00p | 5000 |
| 15/01/2020 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 14/01/2020 | 102.00p | 102.00p | 101.00p | 102.00p | 12541 |
| 13/01/2020 | 100.50p | 102.00p | 100.48p | 102.00p | 6233 |
| 10/01/2020 | 101.00p | 101.00p | 100.50p | 100.50p | 983 |
| 09/01/2020 | 101.00p | 101.00p | 100.00p | 101.00p | 5010 |
| 08/01/2020 | 100.50p | 101.00p | 100.00p | 100.50p | 2529 |
| 07/01/2020 | 101.00p | 101.00p | 100.50p | 100.50p | 90 |
| 06/01/2020 | 102.00p | 102.00p | 100.00p | 101.00p | 6198 |
| 03/01/2020 | 102.00p | 102.50p | 101.00p | 102.00p | 8270 |
| 02/01/2020 | 102.50p | 102.58p | 102.00p | 102.00p | 3899 |
| 01/01/2020 | 102.50p | 103.00p | 102.50p | 102.50p | 9778 |
| 31/12/2019 | 102.50p | 103.00p | 102.50p | 102.50p | 9778 |
| 30/12/2019 | 102.50p | 102.50p | 102.00p | 102.50p | 252 |
| 27/12/2019 | 102.50p | 102.50p | 102.00p | 102.50p | 6000 |
| 26/12/2019 | 102.00p | 103.00p | 102.00p | 102.50p | 712 |
| 25/12/2019 | 102.00p | 103.00p | 102.00p | 102.50p | 712 |
| 24/12/2019 | 102.00p | 103.00p | 102.00p | 102.50p | 712 |
| 23/12/2019 | 101.00p | 102.00p | 100.98p | 102.00p | 1664 |
| 20/12/2019 | 101.00p | 101.00p | 100.00p | 101.00p | 5002 |
| 19/12/2019 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 18/12/2019 | 100.00p | 101.00p | 99.30p | 100.00p | 5295 |
| 17/12/2019 | 98.00p | 99.50p | 97.50p | 99.50p | 52092 |
| 16/12/2019 | 97.00p | 98.00p | 97.00p | 98.00p | 13951 |
| 13/12/2019 | 97.00p | 98.00p | 97.00p | 97.00p | 2510 |
| 12/12/2019 | 96.00p | 97.00p | 96.00p | 97.00p | 0 |
| 11/12/2019 | 96.00p | 97.00p | 96.00p | 96.00p | 4379 |
| 10/12/2019 | 96.00p | 97.00p | 96.00p | 96.00p | 7185 |
| 09/12/2019 | 96.00p | 96.50p | 96.00p | 96.00p | 2500 |
| 06/12/2019 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 05/12/2019 | 97.00p | 97.00p | 96.00p | 96.00p | 0 |
| 04/12/2019 | 97.00p | 97.50p | 97.00p | 97.00p | 12374 |
| 03/12/2019 | 98.00p | 98.00p | 96.50p | 97.00p | 1442 |
| 02/12/2019 | 98.00p | 98.00p | 98.00p | 98.00p | 0 |
| 29/11/2019 | 98.50p | 98.50p | 98.50p | 98.50p | 21478 |
| 28/11/2019 | 98.25p | 98.50p | 98.25p | 98.50p | 1010 |
| 27/11/2019 | 98.25p | 98.50p | 98.25p | 98.25p | 110 |
| 26/11/2019 | 98.00p | 98.25p | 97.00p | 98.25p | 4157 |
| 25/11/2019 | 98.00p | 98.00p | 97.00p | 98.00p | 262 |
| 22/11/2019 | 98.00p | 99.00p | 97.30p | 98.00p | 155 |
| 21/11/2019 | 98.00p | 99.00p | 98.00p | 98.00p | 700 |
| 20/11/2019 | 97.00p | 98.00p | 97.00p | 98.00p | 5723 |
| 19/11/2019 | 97.00p | 98.00p | 97.00p | 97.00p | 253 |
| 18/11/2019 | 97.00p | 97.40p | 96.00p | 97.00p | 6044 |
| 15/11/2019 | 97.00p | 97.40p | 97.00p | 97.00p | 202 |
| 14/11/2019 | 97.00p | 97.00p | 97.00p | 97.00p | 0 |
| 13/11/2019 | 97.00p | 97.00p | 97.00p | 97.00p | 0 |
| 12/11/2019 | 97.00p | 97.00p | 96.00p | 97.00p | 7581 |
| 11/11/2019 | 98.00p | 98.00p | 97.00p | 97.00p | 13049 |
| 08/11/2019 | 98.00p | 98.00p | 98.00p | 98.00p | 10673 |
| 07/11/2019 | 98.00p | 98.00p | 98.00p | 98.00p | 89 |
| 06/11/2019 | 98.00p | 100.00p | 98.00p | 98.00p | 259 |
| 05/11/2019 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 04/11/2019 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 01/11/2019 | 96.50p | 98.00p | 96.50p | 97.50p | 2000 |
| 31/10/2019 | 96.50p | 96.50p | 95.00p | 96.50p | 6000 |
| 30/10/2019 | 95.50p | 96.50p | 95.00p | 96.50p | 0 |
| 29/10/2019 | 94.50p | 95.97p | 94.50p | 95.00p | 205 |
| 28/10/2019 | 94.25p | 95.50p | 94.25p | 94.50p | 312 |
| 25/10/2019 | 94.25p | 96.00p | 94.25p | 94.25p | 517 |
| 24/10/2019 | 94.25p | 96.00p | 94.25p | 94.25p | 0 |
| 23/10/2019 | 94.25p | 94.25p | 92.50p | 94.25p | 236 |
| 22/10/2019 | 94.00p | 96.00p | 94.00p | 94.25p | 930 |
| 21/10/2019 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
| 18/10/2019 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
| 17/10/2019 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
| 16/10/2019 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
| 15/10/2019 | 94.00p | 94.00p | 94.00p | 94.00p | 21783 |
| 14/10/2019 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
| 11/10/2019 | 93.50p | 94.00p | 93.50p | 94.00p | 10000 |
| 10/10/2019 | 93.50p | 93.50p | 92.00p | 93.50p | 9182 |
| 09/10/2019 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 08/10/2019 | 93.50p | 93.50p | 93.50p | 93.50p | 12544 |
| 07/10/2019 | 93.50p | 93.50p | 92.00p | 93.50p | 2462 |
| 04/10/2019 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 03/10/2019 | 93.50p | 93.77p | 93.50p | 93.50p | 756 |
| 02/10/2019 | 95.50p | 96.00p | 95.00p | 95.00p | 3107 |
| 01/10/2019 | 95.50p | 95.50p | 95.50p | 95.50p | 0 |
| 30/09/2019 | 95.00p | 95.50p | 95.00p | 95.50p | 0 |
| 27/09/2019 | 95.00p | 95.00p | 93.00p | 95.00p | 233 |
| 26/09/2019 | 95.00p | 95.00p | 95.00p | 95.00p | 10878 |
| 25/09/2019 | 95.00p | 95.00p | 93.00p | 95.00p | 2700 |
| 24/09/2019 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 23/09/2019 | 94.00p | 95.00p | 93.00p | 95.00p | 12 |
| 20/09/2019 | 94.00p | 94.00p | 93.99p | 94.00p | 5484 |
| 19/09/2019 | 93.00p | 94.00p | 93.00p | 94.00p | 1474 |
| 18/09/2019 | 92.50p | 93.50p | 92.50p | 93.00p | 2556 |
| 17/09/2019 | 93.00p | 93.00p | 92.00p | 92.50p | 1951 |
| 16/09/2019 | 92.50p | 93.00p | 92.00p | 93.00p | 2958 |
| 13/09/2019 | 92.50p | 94.00p | 92.48p | 92.50p | 1463 |
| 12/09/2019 | 92.50p | 93.75p | 92.50p | 92.50p | 11386 |
| 11/09/2019 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
| 10/09/2019 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
| 09/09/2019 | 92.50p | 94.00p | 91.33p | 92.50p | 39925 |
| 06/09/2019 | 92.50p | 92.50p | 91.00p | 92.50p | 8247 |
| 05/09/2019 | 92.50p | 93.00p | 92.50p | 92.50p | 267 |
| 04/09/2019 | 92.50p | 92.50p | 92.48p | 92.50p | 3225 |
| 03/09/2019 | 92.50p | 92.50p | 92.48p | 92.50p | 424 |
| 02/09/2019 | 91.50p | 92.50p | 91.49p | 92.50p | 6389 |
| 30/08/2019 | 91.50p | 91.50p | 90.33p | 91.50p | 3125 |
| 29/08/2019 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
| 28/08/2019 | 91.50p | 92.75p | 91.50p | 91.50p | 4278 |
| 27/08/2019 | 91.50p | 93.00p | 91.50p | 91.50p | 5341 |
| 23/08/2019 | 92.50p | 92.50p | 91.50p | 91.50p | 13583 |
| 22/08/2019 | 93.00p | 93.00p | 92.50p | 92.50p | 13196 |
| 21/08/2019 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 20/08/2019 | 93.00p | 95.00p | 92.98p | 93.00p | 9051 |
| 19/08/2019 | 93.00p | 93.00p | 91.00p | 93.00p | 5126 |
| 16/08/2019 | 93.00p | 94.00p | 93.00p | 93.00p | 6339 |
| 15/08/2019 | 93.00p | 93.10p | 92.75p | 92.75p | 5331 |
| 14/08/2019 | 93.00p | 93.80p | 92.96p | 93.00p | 13588 |
| 13/08/2019 | 93.50p | 93.50p | 92.96p | 93.00p | 6600 |
| 12/08/2019 | 94.50p | 94.75p | 93.50p | 93.50p | 10336 |
| 09/08/2019 | 94.75p | 94.75p | 94.75p | 94.75p | 0 |
| 08/08/2019 | 94.75p | 95.50p | 93.50p | 94.75p | 20167 |
| 07/08/2019 | 94.75p | 95.50p | 94.75p | 94.75p | 520 |
| 06/08/2019 | 95.00p | 95.00p | 94.00p | 94.75p | 4944 |
| 05/08/2019 | 97.00p | 97.00p | 95.50p | 95.50p | 2398 |
| 02/08/2019 | 97.00p | 97.00p | 96.00p | 97.00p | 10942 |
| 01/08/2019 | 97.00p | 97.00p | 96.00p | 97.00p | 2563 |
| 31/07/2019 | 97.00p | 98.00p | 97.00p | 97.00p | 245 |
| 30/07/2019 | 97.00p | 97.00p | 96.50p | 97.00p | 0 |
| 29/07/2019 | 96.00p | 97.00p | 96.00p | 96.50p | 504 |
| 26/07/2019 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 25/07/2019 | 96.00p | 96.00p | 95.22p | 96.00p | 3725 |
| 24/07/2019 | 94.50p | 96.00p | 94.50p | 96.00p | 16847 |
| 23/07/2019 | 94.50p | 94.50p | 94.00p | 94.50p | 10000 |
| 22/07/2019 | 94.50p | 95.00p | 94.50p | 94.50p | 3133 |
| 19/07/2019 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 18/07/2019 | 94.50p | 94.65p | 94.11p | 94.50p | 12924 |
| 17/07/2019 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 16/07/2019 | 94.00p | 94.50p | 93.90p | 94.50p | 42729 |
| 15/07/2019 | 94.50p | 94.50p | 94.00p | 94.00p | 1347 |
| 12/07/2019 | 94.50p | 94.50p | 94.45p | 94.50p | 20000 |
| 11/07/2019 | 94.50p | 94.50p | 94.45p | 94.50p | 20000 |
| 10/07/2019 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 09/07/2019 | 94.00p | 94.50p | 94.00p | 94.50p | 7500 |
| 08/07/2019 | 93.50p | 95.00p | 92.00p | 94.00p | 38918 |
| 05/07/2019 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 04/07/2019 | 93.50p | 95.00p | 92.00p | 93.50p | 3247 |
| 03/07/2019 | 95.00p | 95.00p | 94.90p | 95.00p | 6848 |
| 02/07/2019 | 95.00p | 95.00p | 93.00p | 95.00p | 25520 |
| 01/07/2019 | 95.00p | 95.00p | 94.97p | 95.00p | 5200 |
| 28/06/2019 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 27/06/2019 | 94.50p | 94.50p | 94.00p | 94.50p | 10740 |
| 26/06/2019 | 94.50p | 94.50p | 94.00p | 94.50p | 29 |
| 25/06/2019 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 24/06/2019 | 94.50p | 94.50p | 94.00p | 94.50p | 1364 |
| 21/06/2019 | 94.50p | 95.00p | 94.50p | 94.50p | 6270 |
| 20/06/2019 | 94.50p | 94.50p | 94.49p | 94.50p | 10550 |
| 19/06/2019 | 94.50p | 94.50p | 94.50p | 94.50p | 10690 |
| 18/06/2019 | 94.50p | 95.00p | 94.00p | 94.50p | 13165 |
| 17/06/2019 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 14/06/2019 | 94.50p | 94.50p | 94.50p | 94.50p | 631 |
| 13/06/2019 | 94.00p | 94.50p | 94.00p | 94.50p | 0 |
| 12/06/2019 | 94.00p | 94.00p | 93.97p | 94.00p | 93 |
| 11/06/2019 | 93.50p | 94.50p | 93.50p | 94.00p | 149 |
| 10/06/2019 | 93.50p | 93.50p | 93.50p | 93.50p | 21826 |
| 07/06/2019 | 93.50p | 93.50p | 91.00p | 93.50p | 7485 |
| 06/06/2019 | 93.50p | 93.50p | 93.47p | 93.50p | 260 |
| 05/06/2019 | 93.50p | 95.00p | 92.00p | 93.50p | 3566 |
| 04/06/2019 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 03/06/2019 | 94.00p | 94.00p | 93.50p | 93.50p | 0 |
| 31/05/2019 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
*Close Price adjusted for both dividends and splits