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
26/10/2017 102.50p 102.50p 101.50p 102.50p 14300
25/10/2017 102.50p 102.50p 102.50p 102.50p 0
24/10/2017 104.00p 104.00p 102.50p 102.50p 9878
23/10/2017 104.00p 104.50p 103.98p 104.00p 2300
20/10/2017 104.00p 104.00p 103.00p 104.00p 18213
19/10/2017 104.00p 104.00p 104.00p 104.00p 0
18/10/2017 104.00p 104.00p 103.00p 104.00p 12159
17/10/2017 104.00p 104.50p 104.00p 104.00p 1522
16/10/2017 104.00p 104.50p 104.00p 104.00p 940
13/10/2017 104.00p 104.00p 104.00p 104.00p 7935
12/10/2017 103.50p 104.00p 103.50p 104.00p 12058
11/10/2017 103.50p 103.50p 103.50p 103.50p 0
10/10/2017 103.50p 103.50p 103.50p 103.50p 3057
09/10/2017 103.50p 103.50p 103.50p 103.50p 36068
06/10/2017 103.50p 103.50p 103.50p 103.50p 187
05/10/2017 103.50p 104.50p 103.50p 103.50p 0
04/10/2017 104.50p 104.50p 104.50p 104.50p 7750
03/10/2017 104.50p 104.50p 104.50p 104.50p 0
02/10/2017 104.50p 104.50p 104.50p 104.50p 0
29/09/2017 104.00p 104.50p 104.00p 104.50p 540
28/09/2017 104.00p 104.00p 104.00p 104.00p 17535
27/09/2017 103.50p 104.00p 103.50p 104.00p 11545
26/09/2017 103.50p 103.50p 103.50p 103.50p 15954
25/09/2017 103.00p 103.50p 103.00p 103.50p 171722
22/09/2017 104.00p 104.00p 103.00p 103.00p 30671
21/09/2017 104.00p 104.00p 104.00p 104.00p 2899
20/09/2017 104.00p 104.00p 104.00p 104.00p 0
19/09/2017 104.00p 104.00p 104.00p 104.00p 43770
18/09/2017 104.00p 104.00p 104.00p 104.00p 12377
15/09/2017 104.00p 104.00p 104.00p 104.00p 1020
14/09/2017 104.00p 104.00p 104.00p 104.00p 18387
13/09/2017 104.00p 104.00p 104.00p 104.00p 47878
12/09/2017 104.00p 104.00p 104.00p 104.00p 15827
11/09/2017 104.00p 104.00p 104.00p 104.00p 0
08/09/2017 104.00p 104.00p 104.00p 104.00p 11194
07/09/2017 104.00p 104.00p 104.00p 104.00p 4302
06/09/2017 104.00p 104.00p 104.00p 104.00p 0
05/09/2017 104.00p 104.00p 104.00p 104.00p 6744
04/09/2017 104.00p 104.00p 104.00p 104.00p 964
01/09/2017 104.00p 104.00p 104.00p 104.00p 10000
31/08/2017 104.00p 104.00p 104.00p 104.00p 1928
30/08/2017 104.00p 104.00p 104.00p 104.00p 0
29/08/2017 105.00p 105.00p 104.00p 104.00p 15380
25/08/2017 106.00p 106.00p 105.00p 105.00p 769
24/08/2017 106.00p 106.00p 106.00p 106.00p 0
23/08/2017 106.00p 106.00p 106.00p 106.00p 4875
22/08/2017 106.00p 106.00p 106.00p 106.00p 3322
21/08/2017 106.00p 106.00p 106.00p 106.00p 2320
18/08/2017 106.00p 106.00p 106.00p 106.00p 6205
17/08/2017 106.00p 106.00p 106.00p 106.00p 0
16/08/2017 106.00p 106.00p 106.00p 106.00p 7071
15/08/2017 106.00p 106.00p 106.00p 106.00p 0
14/08/2017 106.00p 106.00p 106.00p 106.00p 0
11/08/2017 106.00p 106.50p 105.00p 106.00p 0
10/08/2017 106.00p 106.00p 106.00p 106.00p 10490
09/08/2017 106.00p 106.00p 106.00p 106.00p 0
08/08/2017 106.00p 106.00p 106.00p 106.00p 8578
07/08/2017 106.00p 106.00p 106.00p 106.00p 41798
04/08/2017 106.00p 106.00p 106.00p 106.00p 1266
03/08/2017 106.00p 106.00p 106.00p 106.00p 0
02/08/2017 106.00p 106.00p 106.00p 106.00p 1703
01/08/2017 106.00p 106.00p 106.00p 106.00p 10218
31/07/2017 106.00p 106.00p 106.00p 106.00p 0
28/07/2017 106.00p 106.00p 106.00p 106.00p 0
27/07/2017 106.00p 106.00p 106.00p 106.00p 0
26/07/2017 106.00p 106.00p 106.00p 106.00p 0
25/07/2017 106.00p 106.00p 106.00p 106.00p 4253
24/07/2017 106.00p 106.00p 106.00p 106.00p 638
21/07/2017 106.00p 106.00p 106.00p 106.00p 0
20/07/2017 106.00p 106.00p 106.00p 106.00p 17000
19/07/2017 106.00p 106.00p 106.00p 106.00p 26167
18/07/2017 106.00p 106.00p 106.00p 106.00p 6939
17/07/2017 106.00p 106.00p 106.00p 106.00p 18479
14/07/2017 106.00p 106.00p 106.00p 106.00p 31000
13/07/2017 106.00p 106.00p 106.00p 106.00p 0
12/07/2017 106.00p 106.00p 106.00p 106.00p 0
11/07/2017 106.00p 106.00p 106.00p 106.00p 25803
10/07/2017 106.00p 106.00p 106.00p 106.00p 44990
07/07/2017 106.00p 106.00p 106.00p 106.00p 19052
06/07/2017 106.00p 106.50p 106.00p 106.00p 0
05/07/2017 106.50p 106.50p 106.50p 106.50p 2784
04/07/2017 106.50p 106.50p 106.50p 106.50p 15277
03/07/2017 106.50p 106.50p 106.50p 106.50p 4959
30/06/2017 106.50p 106.50p 106.50p 106.50p 5690
29/06/2017 106.50p 106.50p 106.50p 106.50p 9648
28/06/2017 106.50p 106.50p 106.50p 106.50p 19355
27/06/2017 106.50p 106.50p 106.50p 106.50p 2608
26/06/2017 106.50p 106.50p 106.50p 106.50p 2500
23/06/2017 106.50p 106.50p 106.50p 106.50p 1010
22/06/2017 106.50p 106.50p 106.50p 106.50p 0
21/06/2017 106.50p 106.50p 106.50p 106.50p 0
20/06/2017 106.50p 106.50p 106.50p 106.50p 0
19/06/2017 106.50p 106.50p 106.50p 106.50p 0
16/06/2017 106.50p 106.50p 106.00p 106.50p 3586
15/06/2017 106.50p 107.00p 106.50p 106.50p 25119
14/06/2017 106.50p 107.00p 106.50p 106.50p 1198
13/06/2017 106.50p 107.00p 106.00p 106.50p 10308
12/06/2017 106.50p 106.50p 106.00p 106.50p 4000
09/06/2017 106.50p 106.50p 106.00p 106.50p 17698
08/06/2017 106.50p 107.00p 106.00p 106.50p 21972
07/06/2017 106.50p 106.50p 106.00p 106.50p 18115
06/06/2017 106.50p 106.50p 106.50p 106.50p 0
05/06/2017 106.50p 107.00p 106.50p 106.50p 8872
02/06/2017 106.50p 106.50p 106.00p 106.50p 1663
01/06/2017 106.50p 106.50p 106.00p 106.50p 28000
31/05/2017 106.50p 107.00p 106.50p 106.50p 14220
30/05/2017 106.25p 106.50p 106.25p 106.50p 0
26/05/2017 106.25p 106.25p 106.25p 106.25p 0
25/05/2017 106.25p 106.25p 105.50p 106.25p 5000
24/05/2017 106.25p 107.00p 106.25p 106.25p 10963
23/05/2017 106.25p 106.83p 105.50p 106.25p 5024
22/05/2017 106.25p 107.00p 106.25p 106.25p 19025
19/05/2017 106.25p 107.00p 106.25p 106.25p 6488
18/05/2017 106.25p 107.00p 106.25p 106.25p 9288
17/05/2017 106.25p 106.25p 106.25p 106.25p 0
16/05/2017 105.50p 106.25p 105.50p 106.25p 0
15/05/2017 105.50p 106.25p 104.50p 105.50p 17649
12/05/2017 105.50p 105.50p 104.75p 105.50p 1009
11/05/2017 105.50p 106.28p 105.50p 105.50p 2436
10/05/2017 105.00p 106.00p 105.00p 105.50p 1944
09/05/2017 104.50p 106.00p 104.50p 105.00p 8571
08/05/2017 103.75p 105.25p 103.75p 104.50p 47288
05/05/2017 103.50p 103.50p 103.50p 103.50p 0
04/05/2017 103.50p 103.50p 103.00p 103.50p 9596
03/05/2017 103.50p 104.00p 103.50p 103.50p 25833
02/05/2017 103.25p 103.50p 103.25p 103.50p 0
28/04/2017 103.25p 103.25p 103.25p 103.25p 0
27/04/2017 103.25p 104.00p 103.25p 103.25p 1890
26/04/2017 103.25p 103.25p 103.25p 103.25p 0
25/04/2017 103.25p 103.75p 103.25p 103.25p 9691
24/04/2017 103.25p 103.63p 102.50p 103.25p 13633
21/04/2017 103.25p 103.25p 103.25p 103.25p 30000
20/04/2017 103.25p 103.63p 102.50p 103.25p 21134
19/04/2017 103.25p 103.25p 102.50p 103.25p 1757
18/04/2017 103.25p 104.00p 102.50p 103.25p 33824
13/04/2017 103.25p 103.25p 103.25p 103.25p 0
12/04/2017 103.25p 103.25p 102.00p 103.25p 70618
11/04/2017 103.25p 103.25p 102.50p 103.25p 29043
10/04/2017 103.25p 104.00p 102.50p 103.25p 59269
07/04/2017 103.25p 104.00p 102.50p 103.25p 30609
06/04/2017 103.25p 103.85p 102.50p 103.25p 75045
05/04/2017 104.25p 104.50p 103.50p 104.25p 24773
04/04/2017 104.25p 104.50p 104.25p 104.25p 967
03/04/2017 104.25p 104.85p 103.50p 104.25p 17736
31/03/2017 104.25p 104.25p 103.50p 104.25p 10000
30/03/2017 104.25p 105.00p 104.25p 104.25p 41780
29/03/2017 104.25p 104.50p 103.50p 104.25p 20821
28/03/2017 104.25p 104.85p 103.50p 104.25p 22021
27/03/2017 104.25p 104.30p 103.50p 104.25p 45061
24/03/2017 104.25p 105.00p 103.52p 104.25p 2271
23/03/2017 104.50p 104.83p 103.50p 104.25p 15235
22/03/2017 104.25p 104.25p 104.25p 104.25p 0
21/03/2017 104.25p 104.25p 103.50p 104.25p 10312
20/03/2017 104.25p 104.50p 103.75p 104.25p 44616
17/03/2017 104.25p 104.50p 104.25p 104.25p 227
16/03/2017 104.25p 104.25p 104.25p 104.25p 0
15/03/2017 104.25p 104.25p 103.50p 104.25p 10374
14/03/2017 104.25p 104.25p 104.25p 104.25p 0
13/03/2017 104.25p 104.25p 103.50p 104.25p 19095
10/03/2017 104.25p 104.25p 104.25p 104.25p 0
09/03/2017 104.25p 105.00p 104.25p 104.25p 283
08/03/2017 104.00p 105.00p 104.00p 104.25p 8277
07/03/2017 104.00p 105.00p 104.00p 104.00p 6134
06/03/2017 104.00p 104.78p 103.50p 104.00p 3897
03/03/2017 101.50p 104.00p 101.50p 104.00p 25192
02/03/2017 101.00p 101.50p 100.00p 101.50p 39843
01/03/2017 101.00p 102.00p 101.00p 101.00p 487
28/02/2017 101.00p 102.00p 101.00p 101.00p 15973
27/02/2017 101.00p 102.00p 101.00p 101.00p 466
24/02/2017 101.00p 101.00p 100.00p 101.00p 14400
23/02/2017 101.00p 102.00p 101.00p 101.00p 16830
22/02/2017 101.00p 101.00p 100.00p 101.00p 14008
21/02/2017 101.00p 102.00p 101.00p 101.00p 37265
20/02/2017 100.00p 101.00p 100.00p 101.00p 185275
17/02/2017 100.00p 100.00p 99.00p 100.00p 11975
16/02/2017 100.00p 100.50p 100.00p 100.00p 4938
15/02/2017 100.00p 100.00p 99.98p 100.00p 8726
14/02/2017 100.00p 100.00p 100.00p 100.00p 0
13/02/2017 100.00p 100.00p 99.00p 100.00p 29906
10/02/2017 99.50p 100.00p 99.50p 100.00p 0
09/02/2017 99.50p 99.50p 98.50p 99.50p 27322
08/02/2017 99.50p 100.00p 99.50p 99.50p 10030
07/02/2017 99.00p 99.50p 99.00p 99.50p 0
06/02/2017 99.00p 99.50p 98.00p 99.00p 50724
03/02/2017 98.00p 99.00p 97.00p 99.00p 17218
02/02/2017 98.00p 98.50p 98.00p 98.00p 0
01/02/2017 98.00p 98.09p 97.00p 98.00p 25372
31/01/2017 98.00p 98.00p 98.00p 98.00p 0
30/01/2017 99.00p 99.00p 98.00p 98.00p 0
27/01/2017 99.00p 99.00p 98.02p 99.00p 1500
26/01/2017 99.00p 99.00p 99.00p 99.00p 0
25/01/2017 99.00p 99.00p 98.98p 99.00p 5048
24/01/2017 99.00p 99.50p 98.00p 99.00p 5744
23/01/2017 99.00p 99.00p 98.98p 99.00p 100
20/01/2017 99.00p 99.00p 99.00p 99.00p 189
19/01/2017 99.00p 99.00p 99.00p 99.00p 0
18/01/2017 100.00p 100.00p 99.00p 99.00p 10000
17/01/2017 100.00p 100.00p 99.00p 100.00p 20000
16/01/2017 99.00p 100.00p 98.50p 100.00p 10153
13/01/2017 99.00p 99.00p 98.98p 99.00p 20000

*Close Price adjusted for both dividends and splits