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 Units (Compr 3 Shs 0.1P&1 B Shr 0.1P) (BHIU) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 29/06/2022 | 338.00p | 348.00p | 338.00p | 338.00p | 289 |
| 28/06/2022 | 338.00p | 348.00p | 338.00p | 338.00p | 57 |
| 27/06/2022 | 338.00p | 348.00p | 330.20p | 338.00p | 5248 |
| 24/06/2022 | 339.00p | 339.00p | 328.00p | 338.00p | 5142 |
| 23/06/2022 | 339.00p | 339.00p | 335.00p | 339.00p | 543 |
| 22/06/2022 | 339.00p | 339.00p | 339.00p | 339.00p | 0 |
| 21/06/2022 | 339.00p | 339.00p | 339.00p | 339.00p | 0 |
| 20/06/2022 | 339.00p | 348.00p | 339.00p | 339.00p | 2169 |
| 17/06/2022 | 339.00p | 348.00p | 331.98p | 339.00p | 1254 |
| 16/06/2022 | 346.00p | 346.00p | 330.00p | 339.00p | 4838 |
| 15/06/2022 | 346.00p | 346.00p | 338.20p | 346.00p | 480 |
| 14/06/2022 | 346.00p | 356.00p | 346.00p | 346.00p | 502 |
| 13/06/2022 | 346.00p | 346.00p | 337.00p | 346.00p | 4204 |
| 10/06/2022 | 348.00p | 356.00p | 341.76p | 348.00p | 9136 |
| 09/06/2022 | 346.00p | 348.00p | 338.00p | 348.00p | 318 |
| 08/06/2022 | 346.00p | 346.00p | 341.71p | 346.00p | 124 |
| 07/06/2022 | 337.00p | 346.00p | 331.75p | 346.00p | 545 |
| 06/06/2022 | 337.00p | 341.45p | 337.00p | 337.00p | 806 |
| 03/06/2022 | 337.00p | 343.00p | 337.00p | 337.00p | 722 |
| 02/06/2022 | 337.00p | 343.00p | 337.00p | 337.00p | 722 |
| 01/06/2022 | 337.00p | 343.00p | 337.00p | 337.00p | 722 |
| 31/05/2022 | 337.00p | 337.00p | 331.00p | 337.00p | 651 |
| 30/05/2022 | 337.00p | 337.00p | 337.00p | 337.00p | 0 |
| 27/05/2022 | 337.00p | 337.00p | 330.00p | 337.00p | 3862 |
| 26/05/2022 | 337.00p | 337.00p | 330.00p | 337.00p | 3537 |
| 25/05/2022 | 337.00p | 337.00p | 331.00p | 337.00p | 60 |
| 24/05/2022 | 339.00p | 339.00p | 330.00p | 337.00p | 983 |
| 23/05/2022 | 339.00p | 347.00p | 339.00p | 339.00p | 111 |
| 20/05/2022 | 339.00p | 348.00p | 339.00p | 339.00p | 1185 |
| 19/05/2022 | 339.00p | 347.00p | 330.00p | 339.00p | 1438 |
| 18/05/2022 | 339.00p | 346.70p | 331.00p | 339.00p | 1621 |
| 17/05/2022 | 339.00p | 347.00p | 339.00p | 339.00p | 668 |
| 16/05/2022 | 339.00p | 339.00p | 330.00p | 339.00p | 1044 |
| 13/05/2022 | 339.00p | 339.00p | 331.00p | 339.00p | 1185 |
| 12/05/2022 | 339.00p | 346.74p | 332.25p | 339.00p | 3548 |
| 11/05/2022 | 346.00p | 346.00p | 336.18p | 346.00p | 1218 |
| 10/05/2022 | 348.00p | 350.78p | 346.00p | 346.00p | 7830 |
| 09/05/2022 | 348.00p | 356.00p | 348.00p | 348.00p | 61300 |
| 06/05/2022 | 348.00p | 354.00p | 340.80p | 348.00p | 8047 |
| 05/05/2022 | 348.00p | 348.00p | 348.00p | 348.00p | 0 |
| 04/05/2022 | 348.00p | 348.00p | 342.00p | 348.00p | 6253 |
| 03/05/2022 | 348.00p | 356.00p | 348.00p | 348.00p | 2608 |
| 02/05/2022 | 348.00p | 348.00p | 340.00p | 348.00p | 2064 |
| 29/04/2022 | 348.00p | 348.00p | 340.00p | 348.00p | 2064 |
| 28/04/2022 | 348.00p | 348.00p | 348.00p | 348.00p | 0 |
| 27/04/2022 | 348.00p | 356.00p | 348.00p | 348.00p | 279 |
| 26/04/2022 | 348.00p | 348.00p | 348.00p | 348.00p | 0 |
| 25/04/2022 | 348.00p | 348.00p | 340.00p | 348.00p | 5755 |
| 22/04/2022 | 348.00p | 348.00p | 340.00p | 348.00p | 3121 |
| 21/04/2022 | 348.00p | 356.00p | 348.00p | 348.00p | 11733 |
| 20/04/2022 | 348.00p | 348.00p | 348.00p | 348.00p | 0 |
| 19/04/2022 | 348.00p | 348.00p | 343.27p | 348.00p | 3075 |
| 18/04/2022 | 348.00p | 348.00p | 341.60p | 348.00p | 2491 |
| 15/04/2022 | 348.00p | 348.00p | 341.60p | 348.00p | 2491 |
| 14/04/2022 | 348.00p | 348.00p | 341.60p | 348.00p | 2491 |
| 13/04/2022 | 348.00p | 355.00p | 341.60p | 348.00p | 4143 |
| 12/04/2022 | 348.00p | 355.84p | 340.00p | 348.00p | 9471 |
| 11/04/2022 | 348.00p | 352.97p | 341.60p | 348.00p | 8656 |
| 08/04/2022 | 348.00p | 355.85p | 348.00p | 348.00p | 4983 |
| 07/04/2022 | 348.00p | 356.00p | 341.60p | 348.00p | 8933 |
| 06/04/2022 | 350.00p | 350.00p | 345.20p | 350.00p | 4717 |
| 05/04/2022 | 347.00p | 347.00p | 344.60p | 347.00p | 3672 |
| 04/04/2022 | 340.00p | 343.00p | 338.00p | 343.00p | 9043 |
| 01/04/2022 | 336.00p | 336.00p | 329.00p | 336.00p | 3041 |
| 31/03/2022 | 336.00p | 344.00p | 330.56p | 336.00p | 9476 |
| 30/03/2022 | 336.00p | 336.00p | 330.56p | 336.00p | 1384 |
| 29/03/2022 | 336.00p | 344.00p | 328.00p | 336.00p | 6177 |
| 28/03/2022 | 336.00p | 341.60p | 329.00p | 336.00p | 16607 |
| 25/03/2022 | 336.00p | 336.00p | 329.00p | 336.00p | 488 |
| 24/03/2022 | 336.00p | 343.00p | 336.00p | 336.00p | 3914 |
| 23/03/2022 | 330.00p | 336.00p | 328.00p | 336.00p | 9872 |
| 22/03/2022 | 330.00p | 330.00p | 320.00p | 330.00p | 13471 |
| 21/03/2022 | 330.00p | 340.00p | 322.00p | 330.00p | 561 |
| 18/03/2022 | 330.00p | 330.00p | 321.99p | 330.00p | 1123 |
| 17/03/2022 | 326.00p | 330.00p | 320.00p | 330.00p | 14465 |
| 16/03/2022 | 326.00p | 326.00p | 320.00p | 326.00p | 18670 |
| 15/03/2022 | 326.00p | 329.36p | 321.20p | 326.00p | 10221 |
| 14/03/2022 | 326.00p | 326.00p | 320.00p | 326.00p | 817 |
| 11/03/2022 | 326.00p | 326.00p | 320.02p | 326.00p | 7071 |
| 10/03/2022 | 326.00p | 326.00p | 321.20p | 326.00p | 387 |
| 09/03/2022 | 314.00p | 326.00p | 314.00p | 326.00p | 932 |
| 08/03/2022 | 310.00p | 320.00p | 310.00p | 312.00p | 10254 |
| 07/03/2022 | 322.00p | 322.00p | 310.00p | 310.00p | 2258 |
| 04/03/2022 | 330.00p | 330.00p | 320.00p | 330.00p | 1621 |
| 03/03/2022 | 341.00p | 341.00p | 337.00p | 337.00p | 0 |
| 02/03/2022 | 341.00p | 341.00p | 334.81p | 341.00p | 4939 |
| 01/03/2022 | 341.00p | 342.75p | 334.00p | 341.00p | 2082 |
| 28/02/2022 | 341.00p | 346.73p | 334.00p | 341.00p | 1639 |
| 25/02/2022 | 341.00p | 347.30p | 341.00p | 341.00p | 5373 |
| 24/02/2022 | 341.00p | 347.30p | 334.14p | 341.00p | 23958 |
| 23/02/2022 | 354.00p | 364.00p | 354.00p | 354.00p | 82 |
| 22/02/2022 | 354.00p | 363.00p | 344.00p | 354.00p | 721 |
| 21/02/2022 | 362.00p | 371.00p | 362.00p | 362.00p | 562 |
| 18/02/2022 | 362.00p | 362.00p | 352.50p | 362.00p | 2359 |
| 17/02/2022 | 362.00p | 362.00p | 352.00p | 362.00p | 8299 |
| 16/02/2022 | 362.00p | 372.00p | 362.00p | 362.00p | 133 |
| 15/02/2022 | 362.00p | 362.00p | 352.00p | 362.00p | 101 |
| 14/02/2022 | 366.00p | 366.00p | 352.00p | 362.00p | 29 |
| 11/02/2022 | 366.00p | 375.00p | 356.20p | 366.00p | 4152 |
| 10/02/2022 | 366.00p | 375.63p | 366.00p | 366.00p | 1310 |
| 09/02/2022 | 366.00p | 366.00p | 356.00p | 366.00p | 1425 |
| 08/02/2022 | 366.00p | 375.75p | 358.00p | 366.00p | 5004 |
| 07/02/2022 | 366.00p | 376.00p | 366.00p | 366.00p | 50048 |
| 04/02/2022 | 354.00p | 366.00p | 344.00p | 366.00p | 4238 |
| 03/02/2022 | 354.00p | 354.00p | 354.00p | 354.00p | 0 |
| 02/02/2022 | 354.00p | 354.00p | 345.00p | 354.00p | 2584 |
| 01/02/2022 | 354.00p | 362.00p | 353.40p | 354.00p | 213 |
| 31/01/2022 | 354.00p | 354.00p | 344.00p | 354.00p | 4284 |
| 28/01/2022 | 354.00p | 354.00p | 344.00p | 354.00p | 734 |
| 27/01/2022 | 354.00p | 354.00p | 344.00p | 354.00p | 1443 |
| 26/01/2022 | 350.00p | 354.00p | 344.91p | 354.00p | 1279 |
| 25/01/2022 | 362.00p | 362.00p | 342.75p | 350.00p | 15610 |
| 24/01/2022 | 366.00p | 373.10p | 362.00p | 362.00p | 1552 |
| 21/01/2022 | 366.00p | 366.00p | 356.00p | 366.00p | 19555 |
| 20/01/2022 | 366.00p | 375.00p | 357.00p | 366.00p | 13535 |
| 19/01/2022 | 366.00p | 366.00p | 356.00p | 366.00p | 92 |
| 18/01/2022 | 366.00p | 366.00p | 356.00p | 366.00p | 35 |
| 17/01/2022 | 362.00p | 376.00p | 362.00p | 366.00p | 816 |
| 14/01/2022 | 362.00p | 371.65p | 362.00p | 362.00p | 2785 |
| 13/01/2022 | 362.00p | 372.00p | 352.00p | 362.00p | 646 |
| 12/01/2022 | 362.00p | 364.50p | 362.00p | 362.00p | 1851 |
| 10/01/2022 | 362.00p | 371.00p | 362.00p | 362.00p | 2012 |
| 07/01/2022 | 362.00p | 362.00p | 353.00p | 362.00p | 311 |
| 06/01/2022 | 370.00p | 370.00p | 362.00p | 362.00p | 405 |
| 05/01/2022 | 370.00p | 370.00p | 361.00p | 370.00p | 2229 |
| 04/01/2022 | 370.00p | 370.00p | 368.99p | 370.00p | 1526 |
| 03/01/2022 | 360.00p | 370.00p | 351.00p | 360.00p | 15697 |
| 31/12/2021 | 360.00p | 370.00p | 351.00p | 360.00p | 15697 |
| 30/12/2021 | 360.00p | 360.00p | 355.33p | 360.00p | 2330 |
| 29/12/2021 | 360.00p | 360.00p | 350.20p | 360.00p | 6265 |
| 28/12/2021 | 360.00p | 370.00p | 360.00p | 360.00p | 268 |
| 27/12/2021 | 360.00p | 370.00p | 360.00p | 360.00p | 268 |
| 24/12/2021 | 360.00p | 370.00p | 360.00p | 360.00p | 268 |
| 23/12/2021 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
| 22/12/2021 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
| 21/12/2021 | 350.00p | 370.00p | 350.00p | 360.00p | 31745 |
| 20/12/2021 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 17/12/2021 | 350.00p | 359.68p | 350.00p | 350.00p | 199 |
| 16/12/2021 | 350.00p | 350.00p | 340.00p | 350.00p | 41 |
| 15/12/2021 | 360.00p | 360.00p | 350.00p | 350.00p | 2333 |
| 14/12/2021 | 370.00p | 370.00p | 356.00p | 360.00p | 1118 |
| 13/12/2021 | 370.00p | 370.00p | 360.00p | 370.00p | 119 |
| 10/12/2021 | 370.00p | 370.00p | 370.00p | 370.00p | 52 |
| 09/12/2021 | 370.00p | 370.00p | 360.30p | 370.00p | 6487 |
| 08/12/2021 | 366.00p | 376.00p | 366.00p | 370.00p | 3879 |
| 07/12/2021 | 366.00p | 366.00p | 356.00p | 366.00p | 2444 |
| 06/12/2021 | 366.00p | 376.00p | 366.00p | 366.00p | 2740 |
| 03/12/2021 | 366.00p | 375.00p | 366.00p | 366.00p | 66 |
| 02/12/2021 | 366.00p | 375.00p | 366.00p | 366.00p | 133 |
| 01/12/2021 | 352.00p | 370.00p | 352.00p | 366.00p | 44364 |
| 30/11/2021 | 355.00p | 358.90p | 345.00p | 354.00p | 68680 |
| 29/11/2021 | 362.00p | 362.00p | 353.00p | 362.00p | 164 |
| 26/11/2021 | 370.00p | 378.20p | 356.40p | 366.00p | 2990 |
| 25/11/2021 | 378.00p | 378.00p | 368.00p | 378.00p | 9283 |
| 24/11/2021 | 378.00p | 388.00p | 378.00p | 378.00p | 61 |
| 23/11/2021 | 378.00p | 388.00p | 378.00p | 378.00p | 2908 |
| 22/11/2021 | 382.00p | 389.00p | 382.00p | 382.00p | 662 |
| 19/11/2021 | 382.00p | 382.00p | 372.40p | 382.00p | 2589 |
| 18/11/2021 | 382.00p | 382.00p | 382.00p | 382.00p | 0 |
| 17/11/2021 | 382.00p | 382.00p | 374.00p | 382.00p | 3398 |
| 16/11/2021 | 382.00p | 389.69p | 382.00p | 382.00p | 796 |
| 15/11/2021 | 382.00p | 382.00p | 374.50p | 382.00p | 2749 |
| 12/11/2021 | 382.00p | 382.00p | 376.00p | 382.00p | 823 |
| 11/11/2021 | 382.00p | 390.20p | 372.00p | 382.00p | 2128 |
| 10/11/2021 | 382.00p | 382.00p | 372.40p | 382.00p | 1706 |
| 09/11/2021 | 382.00p | 390.20p | 373.76p | 382.00p | 539 |
| 08/11/2021 | 378.00p | 391.84p | 368.40p | 382.00p | 52957 |
| 05/11/2021 | 378.00p | 381.89p | 378.00p | 378.00p | 2966 |
| 04/11/2021 | 378.00p | 384.00p | 374.00p | 378.00p | 0 |
| 03/11/2021 | 378.00p | 378.00p | 368.00p | 378.00p | 1736 |
| 02/11/2021 | 378.00p | 388.00p | 378.00p | 378.00p | 256 |
| 01/11/2021 | 378.00p | 378.00p | 373.00p | 378.00p | 403 |
| 29/10/2021 | 378.00p | 387.00p | 378.00p | 378.00p | 135 |
| 28/10/2021 | 378.00p | 378.00p | 368.00p | 378.00p | 7475 |
| 27/10/2021 | 378.00p | 387.91p | 368.40p | 378.00p | 6101 |
| 26/10/2021 | 378.00p | 380.73p | 378.00p | 378.00p | 1966 |
| 25/10/2021 | 379.00p | 388.00p | 371.98p | 379.00p | 414 |
| 22/10/2021 | 379.00p | 379.00p | 370.00p | 379.00p | 97 |
| 21/10/2021 | 382.00p | 387.52p | 379.00p | 379.00p | 1618 |
| 20/10/2021 | 382.00p | 382.00p | 382.00p | 382.00p | 0 |
| 19/10/2021 | 382.00p | 382.00p | 372.48p | 382.00p | 1689 |
| 18/10/2021 | 382.00p | 392.00p | 382.00p | 382.00p | 2647 |
| 15/10/2021 | 382.00p | 382.00p | 382.00p | 382.00p | 0 |
| 14/10/2021 | 384.00p | 384.00p | 376.21p | 382.00p | 8992 |
| 13/10/2021 | 384.00p | 392.00p | 376.32p | 384.00p | 5847 |
| 12/10/2021 | 384.00p | 392.00p | 384.00p | 384.00p | 5006 |
| 11/10/2021 | 384.00p | 390.56p | 376.13p | 384.00p | 9202 |
| 08/10/2021 | 384.00p | 390.00p | 376.80p | 384.00p | 5651 |
| 07/10/2021 | 386.00p | 386.00p | 376.80p | 384.00p | 925 |
| 06/10/2021 | 388.00p | 394.56p | 380.80p | 388.00p | 7906 |
| 05/10/2021 | 388.00p | 388.00p | 380.44p | 388.00p | 3850 |
| 04/10/2021 | 389.00p | 397.00p | 388.00p | 388.00p | 25 |
| 01/10/2021 | 389.00p | 396.38p | 381.00p | 389.00p | 841 |
| 30/09/2021 | 389.00p | 389.00p | 380.00p | 389.00p | 8029 |
| 29/09/2021 | 389.00p | 389.00p | 380.00p | 389.00p | 14 |
| 28/09/2021 | 389.00p | 389.00p | 380.00p | 389.00p | 2106 |
| 27/09/2021 | 389.00p | 389.00p | 389.00p | 389.00p | 0 |
| 24/09/2021 | 389.00p | 397.90p | 389.00p | 389.00p | 923 |
| 23/09/2021 | 387.00p | 398.00p | 382.00p | 389.00p | 11421 |
| 22/09/2021 | 387.00p | 393.03p | 387.00p | 387.00p | 1569 |
*Close Price adjusted for both dividends and splits