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
30/05/2019 94.00p 94.00p 94.00p 94.00p 0
29/05/2019 94.00p 94.00p 93.00p 94.00p 954
28/05/2019 94.00p 94.00p 93.00p 94.00p 7853
24/05/2019 94.00p 94.00p 93.00p 94.00p 292
23/05/2019 94.00p 95.00p 93.00p 94.00p 1619
22/05/2019 94.00p 94.50p 93.98p 94.00p 1023
21/05/2019 94.00p 94.96p 93.00p 94.00p 38380
20/05/2019 94.00p 94.50p 93.98p 94.00p 6627
17/05/2019 93.75p 95.00p 93.75p 93.75p 5748
16/05/2019 93.75p 95.00p 92.50p 93.75p 361
15/05/2019 94.00p 94.00p 92.50p 93.75p 5100
14/05/2019 94.00p 94.00p 94.00p 94.00p 0
13/05/2019 94.00p 95.00p 94.00p 94.00p 523
10/05/2019 94.00p 94.00p 94.00p 94.00p 8915
09/05/2019 94.50p 94.50p 94.00p 94.00p 10903
08/05/2019 94.50p 94.50p 94.50p 94.50p 0
07/05/2019 95.50p 95.50p 93.00p 94.50p 11100
03/05/2019 95.50p 95.50p 95.50p 95.50p 0
02/05/2019 95.50p 95.50p 95.50p 95.50p 0
01/05/2019 95.50p 95.50p 95.50p 95.50p 0
30/04/2019 95.50p 95.50p 95.50p 95.50p 0
29/04/2019 95.50p 96.00p 95.00p 95.50p 2606
26/04/2019 95.50p 95.50p 95.00p 95.50p 0
25/04/2019 95.00p 95.00p 95.00p 95.00p 0
24/04/2019 93.50p 95.00p 93.50p 95.00p 1217
23/04/2019 93.50p 94.75p 93.50p 93.50p 306
18/04/2019 93.50p 93.50p 93.50p 93.50p 10474
17/04/2019 93.50p 93.50p 93.03p 93.50p 7320
16/04/2019 92.50p 94.00p 92.00p 93.50p 11385
15/04/2019 92.50p 92.50p 92.50p 92.50p 0
12/04/2019 92.50p 92.50p 92.00p 92.50p 3144
11/04/2019 92.50p 93.00p 92.50p 92.50p 1168
10/04/2019 92.00p 92.25p 91.96p 92.25p 23800
09/04/2019 92.00p 92.00p 91.96p 92.00p 17312
08/04/2019 91.50p 91.50p 90.00p 91.50p 27267
05/04/2019 94.00p 94.00p 90.00p 91.50p 20283
04/04/2019 94.50p 94.78p 94.00p 94.00p 3698
03/04/2019 95.00p 97.00p 95.00p 95.50p 1279
02/04/2019 95.00p 95.00p 94.00p 95.00p 10331
01/04/2019 95.00p 96.00p 94.00p 95.00p 6571
29/03/2019 94.00p 95.00p 93.00p 95.00p 5856
28/03/2019 93.50p 94.00p 93.50p 94.00p 47524
27/03/2019 93.00p 94.50p 93.00p 93.50p 3782
26/03/2019 93.00p 93.00p 92.75p 93.00p 9550
25/03/2019 93.00p 94.00p 91.53p 93.00p 4486
22/03/2019 93.00p 94.00p 93.00p 93.00p 1470
21/03/2019 93.00p 94.00p 93.00p 93.00p 528
20/03/2019 93.00p 93.00p 93.00p 93.00p 45182
19/03/2019 93.50p 93.50p 93.00p 93.00p 0
18/03/2019 92.50p 93.50p 92.50p 93.50p 12725
15/03/2019 91.50p 92.50p 91.49p 92.50p 1500
14/03/2019 91.50p 91.50p 91.50p 91.50p 0
13/03/2019 91.50p 92.00p 91.50p 91.50p 257
12/03/2019 92.00p 92.00p 91.50p 91.50p 257
11/03/2019 91.75p 92.00p 91.00p 92.00p 2795
08/03/2019 91.75p 92.10p 91.75p 91.75p 5391
07/03/2019 91.75p 91.75p 91.75p 91.75p 14201
06/03/2019 92.00p 92.00p 91.75p 91.75p 10350
05/03/2019 91.00p 92.00p 91.00p 92.00p 0
04/03/2019 91.00p 92.00p 91.00p 91.00p 755
01/03/2019 91.50p 92.00p 91.00p 91.00p 2962
28/02/2019 92.50p 92.50p 91.50p 91.50p 0
27/02/2019 92.50p 92.50p 91.00p 92.50p 11500
26/02/2019 92.50p 92.50p 92.50p 92.50p 21204
25/02/2019 92.50p 92.50p 91.00p 92.50p 571
22/02/2019 92.50p 92.50p 92.50p 92.50p 0
21/02/2019 92.50p 92.50p 92.50p 92.50p 0
20/02/2019 92.50p 92.92p 92.50p 92.50p 2128
19/02/2019 92.50p 92.50p 91.00p 92.50p 1632
18/02/2019 92.50p 92.50p 92.50p 92.50p 0
15/02/2019 92.50p 92.50p 92.50p 92.50p 0
14/02/2019 92.50p 92.50p 92.50p 92.50p 20250
13/02/2019 92.50p 92.50p 92.50p 92.50p 0
12/02/2019 92.50p 93.50p 92.50p 92.50p 1052
11/02/2019 92.50p 92.92p 91.00p 92.50p 2258
08/02/2019 92.50p 93.00p 92.50p 92.50p 1471
07/02/2019 92.50p 94.00p 92.50p 92.50p 528
06/02/2019 91.50p 92.50p 91.50p 92.50p 0
05/02/2019 89.50p 91.50p 89.50p 91.50p 4000
04/02/2019 89.50p 89.50p 89.11p 89.50p 1143
01/02/2019 89.50p 89.50p 89.50p 89.50p 0
31/01/2019 89.50p 89.50p 89.50p 89.50p 14600
30/01/2019 89.00p 89.50p 88.00p 89.50p 836
29/01/2019 88.50p 89.00p 88.50p 89.00p 0
28/01/2019 88.50p 88.50p 87.30p 88.50p 925
25/01/2019 88.50p 88.50p 88.50p 88.50p 13701
24/01/2019 88.50p 89.00p 88.50p 88.50p 98
23/01/2019 88.50p 88.50p 88.50p 88.50p 0
22/01/2019 88.50p 89.00p 88.10p 88.50p 293
21/01/2019 88.50p 88.50p 88.00p 88.50p 1689
18/01/2019 88.00p 88.50p 88.00p 88.50p 14500
17/01/2019 88.00p 88.00p 87.00p 88.00p 2200
16/01/2019 88.00p 88.00p 88.00p 88.00p 0
15/01/2019 88.00p 88.00p 88.00p 88.00p 31916
14/01/2019 88.00p 88.00p 88.00p 88.00p 0
11/01/2019 88.00p 89.00p 88.00p 88.00p 2816
10/01/2019 87.50p 88.80p 87.00p 88.00p 8844
09/01/2019 87.50p 87.50p 87.50p 87.50p 20381
08/01/2019 87.50p 87.50p 86.00p 87.50p 4931
07/01/2019 86.50p 88.00p 86.30p 87.50p 9169
04/01/2019 86.00p 86.50p 86.00p 86.50p 0
03/01/2019 86.00p 86.00p 85.00p 86.00p 5565
02/01/2019 86.00p 87.00p 86.00p 86.00p 285
31/12/2018 86.50p 86.50p 85.15p 86.00p 2500
28/12/2018 86.50p 86.50p 85.00p 86.50p 2519
27/12/2018 86.00p 86.50p 86.00p 86.50p 22500
24/12/2018 86.50p 87.00p 85.50p 86.00p 1848
21/12/2018 86.50p 87.22p 86.50p 86.50p 6331
20/12/2018 87.50p 87.50p 86.10p 86.50p 2137
19/12/2018 89.00p 89.00p 89.00p 89.00p 0
18/12/2018 89.00p 89.48p 88.10p 89.00p 5982
17/12/2018 90.50p 90.50p 89.50p 89.50p 0
14/12/2018 92.00p 92.00p 90.50p 90.50p 812
13/12/2018 92.00p 92.00p 92.00p 92.00p 0
12/12/2018 92.00p 92.00p 92.00p 92.00p 0
11/12/2018 92.00p 92.72p 92.00p 92.00p 2157
10/12/2018 91.50p 93.00p 91.50p 92.00p 320
07/12/2018 91.50p 91.50p 90.00p 91.50p 7178
06/12/2018 91.50p 91.50p 91.50p 91.50p 16265
05/12/2018 92.50p 92.50p 92.50p 92.50p 20142
04/12/2018 92.50p 93.22p 92.50p 92.50p 6955
03/12/2018 92.50p 92.98p 91.00p 92.50p 7597
30/11/2018 91.50p 91.50p 91.50p 91.50p 10650
29/11/2018 91.50p 91.50p 91.50p 91.50p 0
28/11/2018 91.50p 93.00p 91.50p 91.50p 1057
27/11/2018 91.50p 93.00p 91.50p 91.50p 1378
26/11/2018 91.50p 91.50p 91.50p 91.50p 0
23/11/2018 91.50p 92.00p 90.00p 91.50p 11447
22/11/2018 93.00p 93.00p 90.00p 91.50p 2502
21/11/2018 93.00p 93.00p 92.00p 93.00p 5341
20/11/2018 93.50p 93.50p 93.00p 93.00p 0
19/11/2018 93.50p 93.50p 93.50p 93.50p 0
16/11/2018 93.50p 93.50p 93.50p 93.50p 0
15/11/2018 93.50p 93.50p 93.50p 93.50p 0
14/11/2018 94.00p 95.00p 93.50p 93.50p 2186
13/11/2018 94.00p 94.69p 92.50p 94.00p 2324
12/11/2018 94.00p 95.00p 92.50p 94.00p 3797
09/11/2018 94.00p 94.00p 94.00p 94.00p 0
08/11/2018 94.00p 94.00p 94.00p 94.00p 22094
07/11/2018 94.00p 95.00p 94.00p 94.00p 336
06/11/2018 93.25p 94.00p 92.50p 94.00p 1995
05/11/2018 92.50p 93.25p 92.50p 93.25p 10000
02/11/2018 92.50p 93.00p 92.50p 92.50p 1067
01/11/2018 92.00p 92.25p 92.00p 92.25p 21741
31/10/2018 92.00p 92.00p 91.94p 92.00p 3237
30/10/2018 92.00p 92.00p 92.00p 92.00p 0
29/10/2018 91.50p 92.00p 91.50p 92.00p 0
26/10/2018 91.50p 91.50p 91.50p 91.50p 0
25/10/2018 92.50p 93.00p 91.50p 92.00p 8875
24/10/2018 93.50p 93.50p 92.92p 93.00p 6131
23/10/2018 93.50p 95.00p 93.50p 93.50p 237
22/10/2018 93.50p 93.50p 93.50p 93.50p 35000
19/10/2018 93.50p 93.50p 92.15p 93.50p 5282
18/10/2018 93.50p 93.50p 92.00p 93.50p 3579
17/10/2018 94.00p 95.00p 93.94p 94.00p 3165
16/10/2018 94.50p 94.50p 93.00p 94.00p 1727
15/10/2018 94.50p 94.50p 93.00p 94.50p 2707
12/10/2018 95.00p 95.00p 94.50p 94.50p 2090
11/10/2018 95.50p 95.50p 94.00p 94.50p 2000
10/10/2018 97.50p 98.00p 96.50p 96.50p 7464
09/10/2018 99.00p 99.00p 97.50p 97.50p 5752
08/10/2018 99.00p 99.00p 98.00p 99.00p 2084
05/10/2018 100.00p 100.00p 98.50p 99.00p 7417
04/10/2018 100.00p 101.00p 100.00p 100.00p 2950
03/10/2018 101.00p 101.00p 101.00p 101.00p 0
02/10/2018 101.00p 102.00p 101.00p 101.00p 963
01/10/2018 101.00p 101.00p 101.00p 101.00p 0
28/09/2018 101.00p 101.00p 101.00p 101.00p 0
27/09/2018 101.00p 101.00p 100.00p 101.00p 960
26/09/2018 101.00p 102.00p 100.00p 101.00p 5453
25/09/2018 101.00p 101.22p 100.00p 101.00p 13257
24/09/2018 101.00p 101.50p 100.10p 101.00p 3625
21/09/2018 101.00p 101.00p 100.00p 101.00p 4595
20/09/2018 101.00p 101.00p 101.00p 101.00p 0
19/09/2018 101.00p 101.00p 100.00p 101.00p 3206
18/09/2018 101.00p 101.00p 100.00p 101.00p 501
17/09/2018 101.00p 101.00p 100.10p 101.00p 1000
14/09/2018 101.50p 101.50p 101.50p 101.50p 0
13/09/2018 101.50p 102.00p 101.25p 101.50p 5404
12/09/2018 101.50p 101.50p 101.50p 101.50p 0
11/09/2018 101.50p 101.50p 101.00p 101.50p 1909
10/09/2018 101.50p 101.50p 101.50p 101.50p 36187
07/09/2018 101.50p 102.00p 101.50p 101.50p 2430
06/09/2018 103.00p 104.00p 101.50p 101.50p 1909
05/09/2018 103.00p 103.50p 103.00p 103.00p 479
04/09/2018 104.00p 104.00p 102.20p 103.00p 1498
03/09/2018 104.00p 104.00p 103.20p 104.00p 392
31/08/2018 104.00p 104.00p 104.00p 104.00p 15900
30/08/2018 104.00p 104.50p 104.00p 104.00p 475
29/08/2018 104.00p 104.00p 104.00p 104.00p 31371
28/08/2018 103.00p 104.50p 103.00p 104.00p 1609
24/08/2018 103.00p 103.00p 103.00p 103.00p 50000
23/08/2018 103.00p 104.00p 103.00p 103.00p 227
22/08/2018 103.00p 103.78p 102.10p 103.00p 3509
21/08/2018 103.00p 103.75p 103.00p 103.00p 5412
20/08/2018 103.00p 103.78p 103.00p 103.00p 1908
17/08/2018 103.00p 104.00p 103.00p 103.00p 19774
16/08/2018 103.00p 103.00p 103.00p 103.00p 8595
15/08/2018 104.00p 104.00p 103.00p 103.00p 0
14/08/2018 104.00p 105.00p 104.00p 104.00p 330

*Close Price adjusted for both dividends and splits