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 |
|---|---|---|---|---|---|
| 16/06/2015 | 390.00p | 390.00p | 385.00p | 390.00p | 6020 |
| 15/06/2015 | 390.00p | 393.00p | 390.00p | 390.00p | 2276 |
| 12/06/2015 | 390.00p | 390.00p | 385.00p | 390.00p | 849 |
| 11/06/2015 | 390.00p | 394.00p | 390.00p | 390.00p | 2430 |
| 10/06/2015 | 390.00p | 390.00p | 390.00p | 390.00p | 0 |
| 09/06/2015 | 390.00p | 390.00p | 385.00p | 390.00p | 2711 |
| 08/06/2015 | 390.00p | 393.00p | 385.00p | 390.00p | 9775 |
| 05/06/2015 | 390.00p | 390.00p | 385.00p | 390.00p | 7254 |
| 04/06/2015 | 390.00p | 390.00p | 385.00p | 390.00p | 23952 |
| 03/06/2015 | 390.00p | 392.00p | 390.00p | 390.00p | 14554 |
| 02/06/2015 | 392.50p | 392.50p | 386.00p | 390.00p | 360 |
| 01/06/2015 | 392.50p | 393.95p | 390.00p | 392.50p | 7509 |
| 29/05/2015 | 393.00p | 393.00p | 390.00p | 392.50p | 25964 |
| 28/05/2015 | 393.00p | 393.00p | 390.00p | 393.00p | 2623 |
| 27/05/2015 | 393.00p | 393.00p | 390.00p | 393.00p | 3864 |
| 26/05/2015 | 393.00p | 393.00p | 390.00p | 393.00p | 3057 |
| 22/05/2015 | 393.00p | 393.00p | 390.00p | 393.00p | 4909 |
| 21/05/2015 | 393.00p | 393.00p | 390.00p | 393.00p | 13619 |
| 20/05/2015 | 393.00p | 393.00p | 390.00p | 393.00p | 260 |
| 19/05/2015 | 393.00p | 393.00p | 390.00p | 393.00p | 2 |
| 18/05/2015 | 393.00p | 393.00p | 390.00p | 393.00p | 5502 |
| 15/05/2015 | 393.00p | 395.00p | 390.06p | 393.00p | 5569 |
| 14/05/2015 | 393.00p | 393.00p | 392.00p | 393.00p | 632 |
| 13/05/2015 | 393.00p | 393.00p | 390.00p | 393.00p | 2341 |
| 12/05/2015 | 393.00p | 393.00p | 390.00p | 393.00p | 8249 |
| 11/05/2015 | 393.00p | 396.00p | 390.00p | 393.00p | 7907 |
| 08/05/2015 | 393.00p | 395.00p | 392.00p | 393.00p | 2526 |
| 07/05/2015 | 393.00p | 393.00p | 390.00p | 393.00p | 11573 |
| 06/05/2015 | 393.00p | 393.00p | 390.00p | 393.00p | 7960 |
| 05/05/2015 | 393.00p | 396.00p | 390.00p | 393.00p | 18926 |
| 01/05/2015 | 393.00p | 393.00p | 390.00p | 393.00p | 10505 |
| 30/04/2015 | 393.00p | 395.00p | 390.00p | 393.00p | 21614 |
| 29/04/2015 | 393.00p | 395.00p | 393.00p | 393.00p | 6881 |
| 28/04/2015 | 393.00p | 393.00p | 390.00p | 393.00p | 14785 |
| 27/04/2015 | 393.00p | 393.00p | 390.00p | 393.00p | 5783 |
| 24/04/2015 | 393.00p | 395.00p | 390.00p | 393.00p | 7190 |
| 23/04/2015 | 393.00p | 396.00p | 393.00p | 393.00p | 6907 |
| 22/04/2015 | 393.00p | 393.00p | 390.00p | 393.00p | 4005 |
| 21/04/2015 | 393.00p | 394.00p | 390.00p | 393.00p | 2032 |
| 20/04/2015 | 393.00p | 394.00p | 392.00p | 393.00p | 2224 |
| 17/04/2015 | 393.00p | 396.00p | 390.00p | 393.00p | 6493 |
| 16/04/2015 | 393.00p | 395.00p | 390.00p | 393.00p | 4734 |
| 15/04/2015 | 393.00p | 396.00p | 393.00p | 393.00p | 2022 |
| 14/04/2015 | 393.00p | 396.00p | 390.00p | 393.00p | 9486 |
| 13/04/2015 | 393.00p | 396.00p | 393.00p | 393.00p | 5024 |
| 10/04/2015 | 393.00p | 396.00p | 390.00p | 393.00p | 18637 |
| 09/04/2015 | 393.00p | 396.00p | 393.00p | 393.00p | 16333 |
| 08/04/2015 | 393.00p | 393.00p | 390.00p | 393.00p | 10749 |
| 07/04/2015 | 393.00p | 395.00p | 390.00p | 393.00p | 3610 |
| 02/04/2015 | 393.00p | 393.00p | 390.00p | 393.00p | 1060 |
| 01/04/2015 | 402.00p | 403.00p | 398.00p | 400.50p | 8698 |
| 31/03/2015 | 399.50p | 404.95p | 399.50p | 402.50p | 18222 |
| 30/03/2015 | 399.00p | 399.50p | 398.00p | 399.50p | 2881 |
| 27/03/2015 | 399.00p | 400.00p | 398.38p | 399.00p | 7689 |
| 26/03/2015 | 399.00p | 400.00p | 398.00p | 399.00p | 22449 |
| 25/03/2015 | 399.00p | 399.00p | 398.25p | 399.00p | 10278 |
| 24/03/2015 | 391.00p | 399.00p | 391.00p | 398.00p | 10579 |
| 23/03/2015 | 387.00p | 391.00p | 387.00p | 391.00p | 15458 |
| 20/03/2015 | 387.00p | 387.00p | 386.22p | 387.00p | 650 |
| 19/03/2015 | 387.00p | 387.00p | 386.22p | 387.00p | 5503 |
| 18/03/2015 | 387.00p | 388.00p | 387.00p | 387.00p | 10103 |
| 17/03/2015 | 387.00p | 388.00p | 386.20p | 387.00p | 15805 |
| 16/03/2015 | 381.00p | 387.00p | 381.00p | 387.00p | 500 |
| 13/03/2015 | 381.00p | 382.00p | 380.20p | 381.00p | 26047 |
| 12/03/2015 | 381.00p | 382.00p | 380.30p | 381.00p | 3414 |
| 11/03/2015 | 381.00p | 382.00p | 380.20p | 381.00p | 4052 |
| 10/03/2015 | 381.00p | 381.00p | 380.00p | 381.00p | 8987 |
| 09/03/2015 | 381.00p | 382.00p | 380.30p | 381.00p | 8881 |
| 06/03/2015 | 381.00p | 382.00p | 380.00p | 381.00p | 10789 |
| 05/03/2015 | 379.00p | 381.00p | 378.50p | 381.00p | 8371 |
| 04/03/2015 | 379.00p | 380.00p | 378.00p | 379.00p | 21004 |
| 03/03/2015 | 379.00p | 380.00p | 379.00p | 379.00p | 15260 |
| 02/03/2015 | 379.00p | 380.00p | 378.20p | 379.00p | 9658 |
| 27/02/2015 | 379.00p | 380.00p | 379.00p | 379.00p | 8872 |
| 26/02/2015 | 379.00p | 379.00p | 378.00p | 379.00p | 5672 |
| 25/02/2015 | 378.00p | 380.00p | 378.00p | 379.00p | 7427 |
| 24/02/2015 | 378.00p | 379.00p | 377.00p | 378.00p | 12164 |
| 23/02/2015 | 378.00p | 380.00p | 376.40p | 378.00p | 8180 |
| 20/02/2015 | 378.00p | 380.00p | 376.40p | 378.00p | 10652 |
| 19/02/2015 | 378.00p | 380.00p | 376.04p | 378.00p | 6356 |
| 18/02/2015 | 377.00p | 380.00p | 377.00p | 378.00p | 2621 |
| 17/02/2015 | 372.00p | 378.00p | 372.00p | 377.00p | 17557 |
| 16/02/2015 | 372.00p | 373.00p | 372.00p | 372.00p | 12358 |
| 13/02/2015 | 372.00p | 372.96p | 371.00p | 372.00p | 10452 |
| 12/02/2015 | 372.00p | 372.00p | 371.00p | 372.00p | 29638 |
| 11/02/2015 | 372.50p | 374.45p | 370.55p | 372.00p | 22764 |
| 10/02/2015 | 372.50p | 375.00p | 372.50p | 372.50p | 11319 |
| 09/02/2015 | 367.00p | 372.50p | 367.00p | 372.50p | 7509 |
| 06/02/2015 | 365.00p | 368.00p | 365.00p | 367.00p | 16006 |
| 05/02/2015 | 362.00p | 365.06p | 362.00p | 365.00p | 9713 |
| 04/02/2015 | 362.00p | 362.00p | 360.00p | 362.00p | 14556 |
| 03/02/2015 | 359.00p | 364.00p | 359.00p | 362.00p | 3722 |
| 02/02/2015 | 359.00p | 361.00p | 359.00p | 359.00p | 4453 |
| 30/01/2015 | 359.00p | 362.00p | 359.00p | 359.00p | 6927 |
| 29/01/2015 | 359.00p | 359.00p | 356.00p | 359.00p | 2112 |
| 28/01/2015 | 357.00p | 361.00p | 357.00p | 359.00p | 6186 |
| 27/01/2015 | 355.00p | 357.00p | 355.00p | 357.00p | 250 |
| 26/01/2015 | 353.00p | 355.00p | 352.50p | 355.00p | 6797 |
| 23/01/2015 | 353.00p | 354.00p | 352.50p | 353.00p | 29997 |
| 22/01/2015 | 351.50p | 353.00p | 349.00p | 353.00p | 2225 |
| 21/01/2015 | 351.50p | 351.50p | 349.00p | 351.50p | 2764 |
| 20/01/2015 | 351.50p | 351.50p | 350.25p | 351.50p | 4871 |
| 19/01/2015 | 351.50p | 354.00p | 351.50p | 351.50p | 559 |
| 16/01/2015 | 351.50p | 351.50p | 351.50p | 351.50p | 0 |
| 15/01/2015 | 351.50p | 351.50p | 351.50p | 351.50p | 0 |
| 14/01/2015 | 351.50p | 351.50p | 349.05p | 351.50p | 410 |
| 13/01/2015 | 351.50p | 353.00p | 351.50p | 351.50p | 1407 |
| 12/01/2015 | 351.50p | 351.50p | 351.50p | 351.50p | 0 |
| 09/01/2015 | 351.50p | 354.00p | 351.50p | 351.50p | 5425 |
| 08/01/2015 | 351.50p | 351.50p | 349.00p | 351.50p | 2006 |
| 07/01/2015 | 354.00p | 354.00p | 353.02p | 354.00p | 1237 |
| 06/01/2015 | 354.00p | 354.48p | 353.00p | 354.00p | 4137 |
| 05/01/2015 | 354.00p | 355.00p | 353.00p | 354.00p | 14691 |
| 02/01/2015 | 354.00p | 355.00p | 353.02p | 354.00p | 4614 |
| 31/12/2014 | 354.00p | 354.48p | 353.00p | 354.00p | 8761 |
| 30/12/2014 | 352.50p | 354.00p | 352.50p | 354.00p | 3820 |
| 29/12/2014 | 350.00p | 353.00p | 350.00p | 352.50p | 6473 |
| 24/12/2014 | 350.00p | 351.44p | 350.00p | 350.00p | 1000 |
| 23/12/2014 | 350.00p | 351.44p | 347.06p | 350.00p | 6052 |
| 22/12/2014 | 350.00p | 351.44p | 348.00p | 350.00p | 2301 |
| 19/12/2014 | 350.00p | 350.00p | 347.00p | 350.00p | 7536 |
| 18/12/2014 | 350.00p | 353.00p | 350.00p | 350.00p | 120 |
| 17/12/2014 | 350.00p | 353.00p | 347.87p | 350.00p | 2127 |
| 16/12/2014 | 350.00p | 352.00p | 347.87p | 350.00p | 1648 |
| 15/12/2014 | 350.00p | 350.00p | 347.06p | 350.00p | 7000 |
| 12/12/2014 | 352.50p | 352.50p | 350.90p | 352.50p | 2000 |
| 11/12/2014 | 352.50p | 355.00p | 350.90p | 352.50p | 7229 |
| 10/12/2014 | 352.50p | 352.50p | 350.00p | 352.50p | 4598 |
| 09/12/2014 | 352.50p | 353.70p | 350.00p | 352.50p | 6864 |
| 08/12/2014 | 352.50p | 355.00p | 352.50p | 352.50p | 9972 |
| 05/12/2014 | 352.50p | 355.00p | 350.90p | 352.50p | 28498 |
| 04/12/2014 | 352.50p | 352.50p | 352.50p | 352.50p | 0 |
| 03/12/2014 | 352.50p | 352.50p | 350.00p | 352.50p | 1083 |
| 02/12/2014 | 352.50p | 355.00p | 352.50p | 352.50p | 3840 |
| 01/12/2014 | 352.50p | 353.70p | 350.90p | 352.50p | 26126 |
| 28/11/2014 | 352.50p | 355.00p | 350.00p | 352.50p | 15434 |
| 27/11/2014 | 352.50p | 353.70p | 350.00p | 352.50p | 11412 |
| 26/11/2014 | 352.50p | 355.00p | 350.90p | 352.50p | 5584 |
| 25/11/2014 | 352.50p | 352.50p | 352.50p | 352.50p | 0 |
| 24/11/2014 | 352.50p | 353.70p | 351.00p | 352.50p | 9238 |
| 21/11/2014 | 352.50p | 354.00p | 350.90p | 352.50p | 1859 |
| 20/11/2014 | 352.50p | 354.00p | 352.50p | 352.50p | 2103 |
| 19/11/2014 | 352.50p | 353.70p | 350.00p | 352.50p | 8220 |
| 18/11/2014 | 352.50p | 354.00p | 352.50p | 352.50p | 9926 |
| 17/11/2014 | 352.50p | 354.00p | 352.50p | 352.50p | 561 |
| 14/11/2014 | 355.00p | 355.00p | 350.90p | 352.50p | 6057 |
| 13/11/2014 | 352.50p | 354.05p | 350.90p | 352.50p | 337 |
| 12/11/2014 | 352.50p | 354.00p | 350.87p | 352.50p | 7321 |
| 11/11/2014 | 352.50p | 354.05p | 352.50p | 352.50p | 581 |
| 10/11/2014 | 351.00p | 352.50p | 350.00p | 352.50p | 67 |
| 07/11/2014 | 351.00p | 351.62p | 350.87p | 351.00p | 1436 |
| 06/11/2014 | 351.00p | 351.00p | 350.00p | 351.00p | 5042 |
| 05/11/2014 | 351.00p | 351.62p | 350.00p | 351.00p | 3247 |
| 04/11/2014 | 351.00p | 352.00p | 351.00p | 351.00p | 2118 |
| 03/11/2014 | 349.50p | 351.62p | 349.50p | 351.00p | 3568 |
| 31/10/2014 | 349.50p | 351.12p | 349.50p | 349.50p | 6617 |
| 30/10/2014 | 349.50p | 352.00p | 349.50p | 349.50p | 2325 |
| 29/10/2014 | 349.50p | 351.00p | 349.50p | 349.50p | 435 |
| 28/10/2014 | 349.50p | 352.00p | 347.00p | 349.50p | 1483 |
| 27/10/2014 | 349.50p | 349.50p | 347.00p | 349.50p | 4594 |
| 24/10/2014 | 349.50p | 351.00p | 347.87p | 349.50p | 128 |
| 23/10/2014 | 349.50p | 350.00p | 347.00p | 349.50p | 2511 |
| 22/10/2014 | 349.50p | 349.50p | 347.00p | 349.50p | 6748 |
| 21/10/2014 | 349.50p | 352.00p | 349.50p | 349.50p | 1550 |
| 20/10/2014 | 349.50p | 351.00p | 347.00p | 349.50p | 1075 |
| 17/10/2014 | 349.50p | 349.50p | 347.00p | 349.50p | 5612 |
| 16/10/2014 | 353.00p | 353.00p | 349.50p | 349.50p | 2000 |
| 15/10/2014 | 353.00p | 353.00p | 350.00p | 353.00p | 27 |
| 14/10/2014 | 353.00p | 353.00p | 350.00p | 353.00p | 1132 |
| 13/10/2014 | 353.00p | 353.00p | 350.00p | 353.00p | 3645 |
| 10/10/2014 | 357.50p | 360.00p | 355.00p | 355.00p | 6225 |
| 09/10/2014 | 361.00p | 363.00p | 359.00p | 359.00p | 956 |
| 08/10/2014 | 361.00p | 364.00p | 361.00p | 361.00p | 4379 |
| 07/10/2014 | 361.00p | 363.00p | 358.00p | 361.00p | 3358 |
| 06/10/2014 | 361.00p | 361.00p | 358.00p | 361.00p | 393 |
| 03/10/2014 | 361.00p | 363.00p | 361.00p | 361.00p | 134 |
| 02/10/2014 | 361.00p | 362.00p | 358.00p | 361.00p | 3677 |
| 01/10/2014 | 361.00p | 364.00p | 358.89p | 361.00p | 3324 |
| 30/09/2014 | 366.00p | 369.00p | 363.00p | 366.00p | 13780 |
| 29/09/2014 | 366.00p | 366.00p | 363.00p | 366.00p | 2524 |
| 26/09/2014 | 368.00p | 368.00p | 363.00p | 366.00p | 2619 |
| 25/09/2014 | 368.00p | 368.00p | 368.00p | 368.00p | 0 |
| 24/09/2014 | 368.00p | 368.00p | 366.00p | 368.00p | 5477 |
| 23/09/2014 | 368.00p | 368.00p | 366.00p | 368.00p | 871 |
| 22/09/2014 | 368.00p | 370.00p | 366.00p | 368.00p | 2260 |
| 19/09/2014 | 368.00p | 370.00p | 368.00p | 368.00p | 1000 |
| 18/09/2014 | 368.00p | 368.00p | 366.00p | 368.00p | 1081 |
| 17/09/2014 | 368.00p | 368.00p | 368.00p | 368.00p | 0 |
| 16/09/2014 | 368.00p | 370.00p | 368.00p | 368.00p | 536 |
| 15/09/2014 | 368.00p | 370.00p | 368.00p | 368.00p | 871 |
| 12/09/2014 | 368.00p | 370.00p | 368.00p | 368.00p | 1207 |
| 11/09/2014 | 368.00p | 370.00p | 368.00p | 368.00p | 7737 |
| 10/09/2014 | 368.00p | 370.00p | 368.00p | 368.00p | 135 |
| 09/09/2014 | 368.00p | 370.00p | 368.00p | 368.00p | 670 |
| 08/09/2014 | 368.00p | 370.00p | 366.00p | 368.00p | 5848 |
| 05/09/2014 | 368.00p | 370.00p | 366.92p | 368.00p | 3756 |
| 04/09/2014 | 368.00p | 370.00p | 366.00p | 368.00p | 1083 |
| 03/09/2014 | 368.00p | 370.00p | 366.00p | 368.00p | 3318 |
| 02/09/2014 | 368.00p | 370.00p | 366.00p | 368.00p | 9995 |
| 01/09/2014 | 368.00p | 370.00p | 366.92p | 368.00p | 2730 |
*Close Price adjusted for both dividends and splits