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 |
|---|---|---|---|---|---|
| 13/09/2010 | 319.00p | 319.00p | 316.00p | 319.00p | 18965 |
| 10/09/2010 | 319.00p | 322.00p | 319.00p | 319.00p | 30 |
| 09/09/2010 | 317.00p | 322.00p | 317.00p | 319.00p | 105 |
| 08/09/2010 | 319.00p | 322.00p | 317.00p | 319.00p | 4649 |
| 07/09/2010 | 319.00p | 322.00p | 319.00p | 319.00p | 1134 |
| 06/09/2010 | 319.00p | 322.00p | 316.00p | 319.00p | 5690 |
| 03/09/2010 | 319.00p | 319.00p | 317.00p | 319.00p | 171 |
| 02/09/2010 | 319.00p | 320.50p | 319.00p | 319.00p | 40 |
| 01/09/2010 | 319.00p | 319.00p | 317.00p | 319.00p | 63 |
| 31/08/2010 | 319.00p | 322.00p | 316.33p | 319.00p | 3942 |
| 27/08/2010 | 319.00p | 321.00p | 317.00p | 319.00p | 324 |
| 26/08/2010 | 318.50p | 320.50p | 316.33p | 319.00p | 1108 |
| 25/08/2010 | 319.00p | 319.00p | 316.00p | 318.50p | 0 |
| 24/08/2010 | 319.00p | 321.00p | 316.33p | 319.00p | 1060 |
| 23/08/2010 | 319.00p | 319.00p | 317.00p | 319.00p | 0 |
| 20/08/2010 | 319.00p | 320.50p | 316.33p | 319.00p | 1801 |
| 19/08/2010 | 319.00p | 319.00p | 317.00p | 319.00p | 0 |
| 18/08/2010 | 319.00p | 320.50p | 316.33p | 319.00p | 88 |
| 17/08/2010 | 319.00p | 320.50p | 316.33p | 319.00p | 298 |
| 16/08/2010 | 319.00p | 319.00p | 316.33p | 319.00p | 1156 |
| 13/08/2010 | 319.00p | 320.50p | 319.00p | 319.00p | 0 |
| 12/08/2010 | 319.00p | 319.00p | 316.33p | 319.00p | 59 |
| 11/08/2010 | 319.00p | 319.00p | 317.00p | 319.00p | 0 |
| 10/08/2010 | 319.00p | 319.00p | 317.00p | 319.00p | 0 |
| 09/08/2010 | 319.00p | 320.50p | 316.33p | 319.00p | 1386 |
| 06/08/2010 | 319.00p | 322.00p | 317.00p | 319.00p | 6259 |
| 05/08/2010 | 319.00p | 321.00p | 317.00p | 319.00p | 297 |
| 04/08/2010 | 319.00p | 321.00p | 317.00p | 319.00p | 907 |
| 03/08/2010 | 319.00p | 322.00p | 317.00p | 319.00p | 2672 |
| 02/08/2010 | 318.50p | 322.00p | 317.00p | 319.00p | 55280 |
| 30/07/2010 | 318.50p | 321.00p | 315.00p | 318.50p | 8301 |
| 29/07/2010 | 318.50p | 322.00p | 315.00p | 318.50p | 3181 |
| 28/07/2010 | 318.50p | 321.00p | 318.50p | 318.50p | 1323 |
| 27/07/2010 | 318.00p | 322.00p | 315.00p | 318.50p | 2375 |
| 26/07/2010 | 318.00p | 321.00p | 314.00p | 318.00p | 18276 |
| 23/07/2010 | 318.00p | 322.00p | 317.00p | 318.00p | 3002 |
| 22/07/2010 | 318.00p | 318.50p | 314.00p | 318.00p | 3573 |
| 21/07/2010 | 318.00p | 318.50p | 318.00p | 318.00p | 0 |
| 20/07/2010 | 318.00p | 321.00p | 314.00p | 318.00p | 2603 |
| 19/07/2010 | 318.00p | 318.00p | 314.00p | 318.00p | 11985 |
| 16/07/2010 | 318.50p | 321.00p | 317.00p | 318.00p | 993 |
| 15/07/2010 | 318.50p | 321.00p | 317.00p | 318.50p | 3543 |
| 14/07/2010 | 318.50p | 321.00p | 317.00p | 318.50p | 2600 |
| 13/07/2010 | 318.50p | 319.00p | 315.00p | 318.50p | 9467 |
| 12/07/2010 | 317.50p | 322.00p | 313.00p | 318.50p | 18327 |
| 09/07/2010 | 317.50p | 317.50p | 313.00p | 317.50p | 25 |
| 08/07/2010 | 318.50p | 321.00p | 317.00p | 317.50p | 3409 |
| 07/07/2010 | 318.50p | 320.00p | 318.50p | 318.50p | 0 |
| 06/07/2010 | 320.50p | 321.50p | 315.00p | 318.50p | 5466 |
| 05/07/2010 | 319.00p | 322.00p | 315.00p | 320.50p | 29614 |
| 02/07/2010 | 319.00p | 322.00p | 315.00p | 319.00p | 304 |
| 01/07/2010 | 319.00p | 322.00p | 315.00p | 319.00p | 332 |
| 30/06/2010 | 319.00p | 322.00p | 318.00p | 319.00p | 1048 |
| 29/06/2010 | 320.00p | 322.00p | 315.00p | 319.00p | 317 |
| 28/06/2010 | 320.00p | 324.00p | 315.00p | 320.00p | 21851 |
| 25/06/2010 | 320.00p | 324.00p | 320.00p | 320.00p | 61 |
| 24/06/2010 | 320.00p | 324.00p | 320.00p | 320.00p | 74 |
| 23/06/2010 | 320.00p | 324.00p | 320.00p | 320.00p | 4007 |
| 22/06/2010 | 320.00p | 324.00p | 320.00p | 320.00p | 107 |
| 21/06/2010 | 320.00p | 324.00p | 315.00p | 320.00p | 6928 |
| 18/06/2010 | 320.50p | 324.00p | 316.00p | 320.00p | 4193 |
| 17/06/2010 | 320.50p | 324.00p | 316.00p | 320.50p | 3195 |
| 16/06/2010 | 320.50p | 324.00p | 320.50p | 320.50p | 1507 |
| 15/06/2010 | 320.50p | 324.00p | 320.50p | 320.50p | 2324 |
| 14/06/2010 | 320.50p | 321.00p | 316.00p | 320.50p | 13567 |
| 11/06/2010 | 320.50p | 324.00p | 316.00p | 320.50p | 4472 |
| 10/06/2010 | 320.50p | 324.00p | 316.00p | 320.50p | 281 |
| 09/06/2010 | 320.50p | 324.00p | 320.50p | 320.50p | 130 |
| 08/06/2010 | 320.50p | 325.00p | 320.50p | 320.50p | 3167 |
| 07/06/2010 | 320.50p | 324.00p | 316.00p | 320.50p | 16616 |
| 04/06/2010 | 322.00p | 324.00p | 320.50p | 320.50p | 306 |
| 03/06/2010 | 322.00p | 325.00p | 321.00p | 322.00p | 551 |
| 02/06/2010 | 322.00p | 325.00p | 318.00p | 322.00p | 376 |
| 01/06/2010 | 322.00p | 322.00p | 318.00p | 322.00p | 3774 |
| 28/05/2010 | 322.00p | 325.00p | 318.00p | 322.00p | 7148 |
| 27/05/2010 | 322.00p | 325.00p | 322.00p | 322.00p | 430 |
| 26/05/2010 | 322.00p | 325.00p | 321.00p | 322.00p | 30 |
| 25/05/2010 | 322.00p | 325.00p | 321.00p | 322.00p | 81 |
| 24/05/2010 | 324.00p | 327.00p | 323.00p | 323.00p | 303 |
| 21/05/2010 | 325.00p | 325.00p | 324.00p | 324.00p | 0 |
| 20/05/2010 | 326.00p | 326.00p | 325.00p | 326.00p | 123 |
| 19/05/2010 | 327.50p | 328.00p | 325.50p | 325.50p | 717 |
| 18/05/2010 | 328.50p | 330.00p | 326.00p | 328.50p | 60 |
| 17/05/2010 | 328.50p | 328.50p | 326.00p | 328.50p | 0 |
| 14/05/2010 | 328.50p | 330.00p | 326.00p | 328.50p | 76 |
| 13/05/2010 | 328.50p | 330.00p | 326.00p | 328.50p | 830 |
| 12/05/2010 | 328.50p | 330.00p | 326.00p | 328.50p | 536 |
| 11/05/2010 | 330.50p | 332.00p | 328.00p | 329.50p | 3103 |
| 10/05/2010 | 330.00p | 335.00p | 329.00p | 331.50p | 4149 |
| 07/05/2010 | 327.50p | 328.50p | 327.50p | 328.50p | 0 |
| 06/05/2010 | 330.00p | 332.00p | 327.00p | 330.00p | 30 |
| 05/05/2010 | 330.00p | 332.00p | 327.00p | 330.00p | 921 |
| 04/05/2010 | 330.00p | 333.00p | 330.00p | 330.00p | 0 |
| 30/04/2010 | 330.00p | 333.00p | 328.20p | 330.00p | 304 |
| 29/04/2010 | 330.00p | 332.00p | 327.00p | 330.00p | 5368 |
| 28/04/2010 | 330.00p | 332.00p | 327.00p | 330.00p | 119 |
| 27/04/2010 | 330.00p | 332.00p | 327.00p | 330.00p | 421 |
| 26/04/2010 | 326.00p | 330.00p | 326.00p | 330.00p | 2067 |
| 23/04/2010 | 326.00p | 326.00p | 325.00p | 326.00p | 0 |
| 22/04/2010 | 322.50p | 330.00p | 320.20p | 326.00p | 1897 |
| 21/04/2010 | 322.50p | 322.50p | 320.00p | 322.50p | 0 |
| 20/04/2010 | 319.00p | 325.00p | 319.00p | 322.50p | 77 |
| 19/04/2010 | 319.00p | 319.00p | 318.00p | 319.00p | 5821 |
| 16/04/2010 | 319.00p | 323.00p | 318.00p | 319.00p | 2075 |
| 15/04/2010 | 319.00p | 323.00p | 315.20p | 319.00p | 1764 |
| 14/04/2010 | 317.00p | 322.00p | 315.30p | 319.00p | 1615 |
| 13/04/2010 | 317.00p | 322.00p | 312.30p | 317.00p | 5310 |
| 12/04/2010 | 317.00p | 317.00p | 317.00p | 317.00p | 0 |
| 09/04/2010 | 317.00p | 322.00p | 317.00p | 317.00p | 28 |
| 08/04/2010 | 317.00p | 322.00p | 312.30p | 317.00p | 2726 |
| 07/04/2010 | 317.00p | 322.00p | 312.30p | 317.00p | 1842 |
| 06/04/2010 | 317.00p | 322.00p | 317.00p | 317.00p | 7926 |
| 01/04/2010 | 317.00p | 322.00p | 312.30p | 317.00p | 875 |
| 31/03/2010 | 317.00p | 317.00p | 317.00p | 317.00p | 0 |
| 30/03/2010 | 317.00p | 317.00p | 317.00p | 317.00p | 0 |
| 29/03/2010 | 317.00p | 317.00p | 317.00p | 317.00p | 0 |
| 26/03/2010 | 317.00p | 317.00p | 317.00p | 317.00p | 0 |
| 25/03/2010 | 317.00p | 320.90p | 317.00p | 317.00p | 618 |
| 24/03/2010 | 317.00p | 320.90p | 317.00p | 317.00p | 2360 |
| 23/03/2010 | 317.00p | 320.90p | 312.30p | 317.00p | 9544 |
| 22/03/2010 | 317.00p | 317.00p | 317.00p | 317.00p | 0 |
| 19/03/2010 | 317.00p | 320.90p | 312.30p | 317.00p | 2663 |
| 18/03/2010 | 317.00p | 320.90p | 312.30p | 317.00p | 2825 |
| 17/03/2010 | 317.00p | 320.90p | 312.30p | 317.00p | 2692 |
| 16/03/2010 | 317.00p | 320.90p | 312.30p | 317.00p | 452 |
| 15/03/2010 | 317.00p | 317.00p | 312.30p | 317.00p | 1281 |
| 12/03/2010 | 317.00p | 320.90p | 317.00p | 317.00p | 1250 |
| 11/03/2010 | 317.00p | 320.90p | 317.00p | 317.00p | 610 |
| 10/03/2010 | 317.00p | 320.90p | 317.00p | 317.00p | 1610 |
| 09/03/2010 | 317.00p | 320.90p | 317.00p | 317.00p | 1384 |
| 08/03/2010 | 317.00p | 320.90p | 312.30p | 317.00p | 19484 |
| 05/03/2010 | 317.00p | 320.90p | 312.30p | 317.00p | 4365 |
| 04/03/2010 | 317.00p | 320.90p | 317.00p | 317.00p | 116 |
| 03/03/2010 | 317.00p | 318.90p | 316.00p | 317.00p | 2827 |
| 02/03/2010 | 317.00p | 321.59p | 317.00p | 317.00p | 108 |
| 01/03/2010 | 316.00p | 317.00p | 316.00p | 317.00p | 0 |
| 26/02/2010 | 316.00p | 319.40p | 315.00p | 316.00p | 77 |
| 25/02/2010 | 316.00p | 316.00p | 315.00p | 316.00p | 0 |
| 24/02/2010 | 314.50p | 314.50p | 312.00p | 314.50p | 850 |
| 23/02/2010 | 311.00p | 314.50p | 311.00p | 314.50p | 0 |
| 22/02/2010 | 311.00p | 311.00p | 308.60p | 311.00p | 659 |
| 19/02/2010 | 310.00p | 311.00p | 308.60p | 311.00p | 174 |
| 18/02/2010 | 310.00p | 310.00p | 307.00p | 310.00p | 0 |
| 17/02/2010 | 310.00p | 310.00p | 307.00p | 310.00p | 5000 |
| 16/02/2010 | 310.00p | 310.00p | 307.00p | 310.00p | 521 |
| 15/02/2010 | 310.00p | 312.00p | 307.00p | 310.00p | 1717 |
| 12/02/2010 | 310.00p | 310.00p | 307.00p | 310.00p | 0 |
| 11/02/2010 | 310.00p | 311.00p | 307.00p | 310.00p | 1212 |
| 10/02/2010 | 310.00p | 313.00p | 310.00p | 310.00p | 950 |
| 09/02/2010 | 308.00p | 310.00p | 307.00p | 310.00p | 276 |
| 08/02/2010 | 308.00p | 308.00p | 304.60p | 308.00p | 1811 |
| 05/02/2010 | 308.00p | 308.00p | 307.00p | 308.00p | 0 |
| 04/02/2010 | 308.00p | 312.00p | 307.00p | 308.00p | 79 |
| 03/02/2010 | 308.00p | 308.00p | 307.00p | 308.00p | 0 |
| 02/02/2010 | 308.00p | 312.00p | 304.00p | 308.00p | 655 |
| 01/02/2010 | 309.00p | 309.00p | 307.00p | 308.00p | 0 |
| 29/01/2010 | 309.00p | 312.00p | 307.00p | 309.00p | 620 |
| 28/01/2010 | 309.00p | 312.00p | 306.00p | 309.00p | 346 |
| 27/01/2010 | 309.00p | 312.00p | 307.00p | 309.00p | 35 |
| 26/01/2010 | 309.00p | 312.00p | 306.00p | 309.00p | 452 |
| 25/01/2010 | 310.50p | 310.50p | 307.00p | 309.00p | 0 |
| 22/01/2010 | 309.50p | 310.50p | 307.00p | 310.50p | 4332 |
| 21/01/2010 | 309.50p | 309.50p | 305.00p | 309.50p | 0 |
| 20/01/2010 | 309.50p | 310.00p | 305.00p | 309.50p | 2106 |
| 19/01/2010 | 309.50p | 309.50p | 305.00p | 309.50p | 1578 |
| 18/01/2010 | 308.50p | 314.00p | 308.50p | 309.50p | 0 |
| 15/01/2010 | 307.50p | 308.50p | 305.00p | 308.50p | 0 |
| 14/01/2010 | 307.50p | 310.00p | 306.00p | 307.50p | 6616 |
| 13/01/2010 | 307.50p | 310.00p | 305.00p | 307.50p | 96 |
| 12/01/2010 | 307.50p | 310.00p | 305.00p | 307.50p | 481 |
| 11/01/2010 | 304.00p | 307.50p | 304.00p | 307.50p | 0 |
| 08/01/2010 | 304.00p | 308.00p | 304.00p | 304.00p | 1542 |
| 07/01/2010 | 304.00p | 308.00p | 304.00p | 304.00p | 1910 |
| 06/01/2010 | 304.00p | 306.90p | 304.00p | 304.00p | 512 |
| 05/01/2010 | 306.00p | 308.90p | 302.00p | 306.00p | 565 |
| 04/01/2010 | 306.00p | 308.90p | 305.00p | 306.00p | 147 |
| 31/12/2009 | 306.00p | 308.90p | 305.00p | 306.00p | 32 |
| 30/12/2009 | 303.00p | 306.00p | 303.00p | 306.00p | 73 |
| 29/12/2009 | 303.00p | 304.90p | 301.00p | 303.00p | 244 |
| 24/12/2009 | 301.50p | 304.90p | 301.00p | 303.00p | 357 |
| 23/12/2009 | 301.50p | 302.00p | 301.00p | 301.50p | 0 |
| 22/12/2009 | 301.50p | 301.50p | 301.00p | 301.50p | 0 |
| 21/12/2009 | 301.50p | 304.90p | 301.00p | 301.50p | 406 |
| 18/12/2009 | 301.50p | 301.50p | 301.00p | 301.50p | 0 |
| 17/12/2009 | 301.50p | 304.90p | 297.00p | 301.50p | 902 |
| 16/12/2009 | 301.50p | 301.50p | 301.00p | 301.50p | 0 |
| 15/12/2009 | 301.50p | 304.90p | 301.00p | 301.50p | 211 |
| 14/12/2009 | 301.50p | 301.50p | 301.00p | 301.50p | 0 |
| 11/12/2009 | 301.50p | 304.90p | 297.00p | 301.50p | 275 |
| 10/12/2009 | 301.50p | 304.90p | 301.00p | 301.50p | 163 |
| 09/12/2009 | 301.50p | 301.50p | 301.00p | 301.50p | 0 |
| 08/12/2009 | 302.00p | 307.00p | 301.00p | 301.50p | 2847 |
| 07/12/2009 | 302.00p | 307.00p | 297.00p | 302.00p | 5333 |
| 04/12/2009 | 302.00p | 302.00p | 302.00p | 302.00p | 0 |
| 03/12/2009 | 302.00p | 307.00p | 302.00p | 302.00p | 270 |
| 02/12/2009 | 302.00p | 307.00p | 302.00p | 302.00p | 316 |
| 01/12/2009 | 302.00p | 307.00p | 302.00p | 302.00p | 27 |
| 30/11/2009 | 302.00p | 302.00p | 302.00p | 302.00p | 0 |
| 27/11/2009 | 302.00p | 307.00p | 302.00p | 302.00p | 50 |
| 26/11/2009 | 301.50p | 307.00p | 301.50p | 302.00p | 840 |
*Close Price adjusted for both dividends and splits