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 |
|---|---|---|---|---|---|
| 21/09/2021 | 394.00p | 399.33p | 380.20p | 387.00p | 2004 |
| 20/09/2021 | 394.00p | 403.00p | 394.00p | 394.00p | 123 |
| 17/09/2021 | 398.00p | 398.00p | 388.00p | 398.00p | 446 |
| 16/09/2021 | 398.00p | 398.00p | 389.00p | 398.00p | 4519 |
| 15/09/2021 | 398.00p | 407.00p | 398.00p | 398.00p | 21 |
| 14/09/2021 | 398.00p | 401.33p | 398.00p | 398.00p | 309 |
| 13/09/2021 | 398.00p | 403.29p | 398.00p | 398.00p | 2551 |
| 10/09/2021 | 398.00p | 398.00p | 389.01p | 398.00p | 994 |
| 09/09/2021 | 398.00p | 398.00p | 389.00p | 398.00p | 864 |
| 08/09/2021 | 398.00p | 408.00p | 398.00p | 398.00p | 3644 |
| 07/09/2021 | 398.00p | 408.00p | 389.00p | 398.00p | 5852 |
| 06/09/2021 | 394.00p | 407.00p | 394.00p | 398.00p | 2615 |
| 03/09/2021 | 394.00p | 400.00p | 394.00p | 394.00p | 71 |
| 02/09/2021 | 394.00p | 403.00p | 385.00p | 394.00p | 728 |
| 01/09/2021 | 394.00p | 394.00p | 384.00p | 394.00p | 2519 |
| 31/08/2021 | 394.00p | 394.00p | 386.00p | 394.00p | 1787 |
| 30/08/2021 | 394.00p | 403.00p | 394.00p | 394.00p | 49 |
| 27/08/2021 | 394.00p | 403.00p | 394.00p | 394.00p | 49 |
| 26/08/2021 | 394.00p | 404.00p | 394.00p | 394.00p | 101 |
| 25/08/2021 | 394.00p | 403.00p | 384.00p | 394.00p | 17242 |
| 24/08/2021 | 394.00p | 394.00p | 385.00p | 394.00p | 3780 |
| 23/08/2021 | 394.00p | 403.00p | 385.00p | 394.00p | 1430 |
| 20/08/2021 | 394.00p | 401.00p | 394.00p | 394.00p | 1181 |
| 19/08/2021 | 398.00p | 403.80p | 384.00p | 394.00p | 788 |
| 18/08/2021 | 398.00p | 406.00p | 398.00p | 398.00p | 883 |
| 17/08/2021 | 398.00p | 398.00p | 389.00p | 398.00p | 883 |
| 16/08/2021 | 398.00p | 407.80p | 389.00p | 398.00p | 365 |
| 13/08/2021 | 398.00p | 407.00p | 390.20p | 398.00p | 1307 |
| 12/08/2021 | 398.00p | 407.80p | 398.00p | 398.00p | 583 |
| 11/08/2021 | 398.00p | 398.00p | 398.00p | 398.00p | 0 |
| 10/08/2021 | 398.00p | 398.00p | 389.00p | 398.00p | 8110 |
| 09/08/2021 | 394.00p | 408.00p | 389.00p | 398.00p | 49141 |
| 06/08/2021 | 390.00p | 399.00p | 390.00p | 390.00p | 251 |
| 05/08/2021 | 390.00p | 395.00p | 380.00p | 390.00p | 2457 |
| 04/08/2021 | 390.00p | 392.00p | 388.00p | 390.00p | 247 |
| 03/08/2021 | 390.00p | 399.00p | 390.00p | 390.00p | 49 |
| 02/08/2021 | 390.00p | 390.00p | 380.00p | 390.00p | 2538 |
| 30/07/2021 | 390.00p | 390.00p | 390.00p | 390.00p | 0 |
| 29/07/2021 | 390.00p | 390.00p | 381.00p | 390.00p | 1960 |
| 28/07/2021 | 390.00p | 390.00p | 381.00p | 390.00p | 119 |
| 27/07/2021 | 390.00p | 390.00p | 390.00p | 390.00p | 0 |
| 26/07/2021 | 392.00p | 392.00p | 380.00p | 390.00p | 36831 |
| 23/07/2021 | 386.00p | 399.00p | 386.00p | 392.00p | 1763 |
| 22/07/2021 | 386.00p | 396.00p | 378.20p | 386.00p | 1011 |
| 21/07/2021 | 386.00p | 386.00p | 377.00p | 386.00p | 11615 |
| 20/07/2021 | 386.00p | 395.80p | 380.00p | 386.00p | 504 |
| 19/07/2021 | 386.00p | 390.00p | 380.00p | 386.00p | 824 |
| 16/07/2021 | 386.00p | 386.00p | 377.00p | 386.00p | 1293 |
| 15/07/2021 | 386.00p | 396.00p | 377.00p | 386.00p | 827 |
| 14/07/2021 | 386.00p | 396.00p | 386.00p | 386.00p | 125 |
| 13/07/2021 | 386.00p | 386.00p | 376.00p | 386.00p | 5575 |
| 12/07/2021 | 386.00p | 386.00p | 376.00p | 386.00p | 1909 |
| 09/07/2021 | 386.00p | 386.00p | 376.00p | 386.00p | 5192 |
| 08/07/2021 | 386.00p | 396.00p | 376.00p | 386.00p | 10022 |
| 07/07/2021 | 386.00p | 395.80p | 386.00p | 386.00p | 2730 |
| 06/07/2021 | 386.00p | 386.00p | 377.00p | 386.00p | 1031 |
| 05/07/2021 | 386.00p | 395.00p | 386.00p | 386.00p | 175 |
| 02/07/2021 | 386.00p | 395.00p | 386.00p | 386.00p | 267 |
| 01/07/2021 | 386.00p | 386.00p | 386.00p | 386.00p | 1033 |
| 30/06/2021 | 386.00p | 386.00p | 386.00p | 386.00p | 154 |
| 29/06/2021 | 386.00p | 386.00p | 376.00p | 386.00p | 6091 |
| 28/06/2021 | 386.00p | 396.00p | 386.00p | 386.00p | 1005 |
| 25/06/2021 | 386.00p | 387.00p | 385.00p | 386.00p | 711 |
| 24/06/2021 | 386.00p | 395.00p | 386.00p | 386.00p | 2608 |
| 23/06/2021 | 386.00p | 386.00p | 378.20p | 386.00p | 8 |
| 22/06/2021 | 390.00p | 390.00p | 386.00p | 386.00p | 1445 |
| 21/06/2021 | 390.00p | 398.00p | 382.20p | 390.00p | 1690 |
| 18/06/2021 | 392.00p | 392.00p | 392.00p | 392.00p | 0 |
| 17/06/2021 | 390.00p | 397.80p | 380.00p | 392.00p | 2133 |
| 16/06/2021 | 390.00p | 390.00p | 381.00p | 390.00p | 854 |
| 15/06/2021 | 390.00p | 398.00p | 381.00p | 390.00p | 4394 |
| 14/06/2021 | 378.00p | 390.00p | 378.00p | 390.00p | 3005 |
| 11/06/2021 | 378.00p | 378.00p | 368.00p | 378.00p | 2168 |
| 10/06/2021 | 378.00p | 378.00p | 368.00p | 378.00p | 259 |
| 09/06/2021 | 378.00p | 387.00p | 369.00p | 378.00p | 3707 |
| 08/06/2021 | 378.00p | 388.00p | 378.00p | 378.00p | 3557 |
| 07/06/2021 | 378.00p | 387.00p | 369.00p | 378.00p | 3901 |
| 04/06/2021 | 378.00p | 388.00p | 369.00p | 378.00p | 1297 |
| 03/06/2021 | 378.00p | 386.00p | 369.00p | 378.00p | 3181 |
| 02/06/2021 | 366.00p | 374.00p | 364.00p | 374.00p | 8963 |
| 01/06/2021 | 366.00p | 366.00p | 357.00p | 366.00p | 4033 |
| 31/05/2021 | 366.00p | 372.88p | 366.00p | 366.00p | 1709 |
| 28/05/2021 | 366.00p | 372.87p | 366.00p | 366.00p | 1709 |
| 27/05/2021 | 366.00p | 374.00p | 357.00p | 366.00p | 2922 |
| 26/05/2021 | 366.00p | 366.00p | 356.00p | 366.00p | 1989 |
| 25/05/2021 | 366.00p | 366.00p | 362.00p | 366.00p | 1876 |
| 24/05/2021 | 366.00p | 366.00p | 357.00p | 366.00p | 3318 |
| 21/05/2021 | 366.00p | 366.00p | 366.00p | 366.00p | 0 |
| 20/05/2021 | 366.00p | 366.00p | 356.00p | 366.00p | 6637 |
| 19/05/2021 | 366.00p | 372.87p | 366.00p | 366.00p | 532 |
| 18/05/2021 | 366.00p | 376.00p | 366.00p | 366.00p | 4229 |
| 17/05/2021 | 366.00p | 372.87p | 356.00p | 366.00p | 6020 |
| 14/05/2021 | 366.00p | 375.00p | 366.00p | 366.00p | 1818 |
| 13/05/2021 | 370.00p | 370.00p | 370.00p | 366.00p | 633 |
| 12/05/2021 | 370.00p | 370.00p | 361.00p | 370.00p | 7821 |
| 11/05/2021 | 374.00p | 380.00p | 370.00p | 370.00p | 16701 |
| 10/05/2021 | 380.00p | 390.00p | 371.00p | 380.00p | 51919 |
| 07/05/2021 | 374.00p | 380.00p | 366.00p | 380.00p | 15340 |
| 06/05/2021 | 374.00p | 382.00p | 374.00p | 374.00p | 194 |
| 05/05/2021 | 374.00p | 374.00p | 364.00p | 374.00p | 779 |
| 04/05/2021 | 374.00p | 384.00p | 374.00p | 374.00p | 1781 |
| 03/05/2021 | 374.00p | 374.00p | 364.00p | 374.00p | 3187 |
| 30/04/2021 | 374.00p | 374.00p | 364.00p | 374.00p | 3187 |
| 29/04/2021 | 374.00p | 384.00p | 364.00p | 374.00p | 9277 |
| 28/04/2021 | 374.00p | 374.00p | 364.00p | 374.00p | 900 |
| 27/04/2021 | 374.00p | 374.00p | 364.00p | 374.00p | 1841 |
| 26/04/2021 | 374.00p | 384.00p | 364.00p | 374.00p | 3729 |
| 23/04/2021 | 374.00p | 374.00p | 374.00p | 374.00p | 0 |
| 22/04/2021 | 374.00p | 383.00p | 364.00p | 374.00p | 850 |
| 21/04/2021 | 374.00p | 376.00p | 371.60p | 374.00p | 2796 |
| 20/04/2021 | 374.00p | 374.00p | 364.00p | 374.00p | 8053 |
| 19/04/2021 | 374.00p | 384.00p | 364.20p | 374.00p | 4529 |
| 16/04/2021 | 370.00p | 380.87p | 364.40p | 374.00p | 11947 |
| 15/04/2021 | 370.00p | 380.00p | 360.50p | 370.00p | 12177 |
| 14/04/2021 | 370.00p | 379.00p | 370.00p | 370.00p | 1310 |
| 13/04/2021 | 365.00p | 380.00p | 360.00p | 370.00p | 3465 |
| 12/04/2021 | 363.00p | 369.00p | 360.20p | 365.00p | 6493 |
| 09/04/2021 | 362.00p | 369.00p | 355.00p | 363.00p | 682 |
| 08/04/2021 | 364.00p | 369.00p | 354.32p | 362.00p | 2626 |
| 07/04/2021 | 362.00p | 362.00p | 362.00p | 362.00p | 0 |
| 06/04/2021 | 362.00p | 365.00p | 354.32p | 362.00p | 1774 |
| 05/04/2021 | 362.00p | 369.00p | 362.00p | 362.00p | 2504 |
| 02/04/2021 | 362.00p | 369.00p | 362.00p | 362.00p | 2504 |
| 01/04/2021 | 362.00p | 369.00p | 362.00p | 362.00p | 2504 |
| 31/03/2021 | 363.00p | 365.00p | 356.00p | 365.00p | 7341 |
| 30/03/2021 | 360.00p | 368.00p | 360.00p | 363.00p | 3229 |
| 29/03/2021 | 358.00p | 368.00p | 358.00p | 360.00p | 2677 |
| 26/03/2021 | 358.00p | 358.00p | 348.50p | 358.00p | 425 |
| 25/03/2021 | 361.00p | 361.00p | 352.00p | 358.00p | 1842 |
| 24/03/2021 | 361.00p | 361.00p | 352.36p | 361.00p | 1656 |
| 23/03/2021 | 361.00p | 369.00p | 361.00p | 361.00p | 401 |
| 22/03/2021 | 361.00p | 361.00p | 361.00p | 361.00p | 5634 |
| 19/03/2021 | 361.00p | 365.00p | 361.00p | 361.00p | 290 |
| 18/03/2021 | 362.00p | 362.00p | 361.00p | 361.00p | 632 |
| 17/03/2021 | 361.00p | 369.00p | 352.36p | 361.00p | 940 |
| 16/03/2021 | 361.00p | 363.00p | 360.00p | 361.00p | 2543 |
| 15/03/2021 | 358.00p | 361.00p | 352.36p | 361.00p | 1248 |
| 12/03/2021 | 354.00p | 363.00p | 354.00p | 358.00p | 820 |
| 11/03/2021 | 350.00p | 354.00p | 340.00p | 354.00p | 3065 |
| 10/03/2021 | 350.00p | 360.00p | 350.00p | 350.00p | 415 |
| 09/03/2021 | 346.00p | 350.00p | 336.00p | 350.00p | 4687 |
| 08/03/2021 | 346.00p | 350.00p | 346.00p | 346.00p | 143 |
| 05/03/2021 | 346.00p | 346.00p | 346.00p | 346.00p | 11854 |
| 04/03/2021 | 346.00p | 355.00p | 346.00p | 346.00p | 205 |
| 03/03/2021 | 346.00p | 346.00p | 336.00p | 346.00p | 1313 |
| 02/03/2021 | 346.00p | 356.00p | 346.00p | 346.00p | 2234 |
| 01/03/2021 | 346.00p | 355.00p | 346.00p | 346.00p | 1540 |
| 26/02/2021 | 350.00p | 359.00p | 346.00p | 346.00p | 1015 |
| 25/02/2021 | 350.00p | 360.00p | 338.00p | 350.00p | 2634 |
| 24/02/2021 | 350.00p | 350.00p | 340.00p | 350.00p | 5984 |
| 23/02/2021 | 350.00p | 359.00p | 340.00p | 350.00p | 3176 |
| 22/02/2021 | 350.00p | 350.00p | 340.40p | 350.00p | 9216 |
| 19/02/2021 | 358.00p | 360.00p | 354.00p | 354.00p | 137 |
| 18/02/2021 | 358.00p | 358.00p | 348.40p | 358.00p | 812 |
| 17/02/2021 | 358.00p | 358.00p | 350.00p | 358.00p | 212 |
| 16/02/2021 | 352.00p | 354.00p | 344.00p | 354.00p | 2653 |
| 15/02/2021 | 352.00p | 352.00p | 344.00p | 352.00p | 1991 |
| 12/02/2021 | 352.00p | 352.00p | 344.00p | 352.00p | 2887 |
| 11/02/2021 | 352.00p | 352.00p | 344.00p | 352.00p | 10533 |
| 10/02/2021 | 352.00p | 359.00p | 344.00p | 352.00p | 3931 |
| 09/02/2021 | 354.00p | 354.00p | 344.00p | 352.00p | 3871 |
| 08/02/2021 | 352.00p | 359.00p | 351.68p | 352.00p | 57227 |
| 05/02/2021 | 344.00p | 349.00p | 344.00p | 344.00p | 569 |
| 04/02/2021 | 344.00p | 349.00p | 344.00p | 344.00p | 96 |
| 03/02/2021 | 343.00p | 349.00p | 343.00p | 344.00p | 711 |
| 02/02/2021 | 343.00p | 345.00p | 340.00p | 343.00p | 471 |
| 01/02/2021 | 343.00p | 350.00p | 336.00p | 343.00p | 1873 |
| 29/01/2021 | 343.00p | 345.00p | 340.00p | 343.00p | 3272 |
| 28/01/2021 | 346.00p | 356.00p | 336.00p | 346.00p | 3378 |
| 27/01/2021 | 354.00p | 362.00p | 340.00p | 350.00p | 3858 |
| 26/01/2021 | 354.00p | 354.00p | 354.00p | 354.00p | 0 |
| 25/01/2021 | 354.00p | 354.00p | 344.00p | 354.00p | 11610 |
| 22/01/2021 | 361.00p | 361.00p | 354.00p | 354.00p | 0 |
| 21/01/2021 | 361.00p | 365.00p | 360.00p | 361.00p | 577 |
| 20/01/2021 | 361.00p | 365.32p | 352.00p | 361.00p | 3288 |
| 19/01/2021 | 361.00p | 361.00p | 352.00p | 361.00p | 19384 |
| 18/01/2021 | 361.00p | 361.00p | 352.00p | 361.00p | 5345 |
| 15/01/2021 | 363.00p | 363.00p | 358.00p | 361.00p | 2985 |
| 14/01/2021 | 363.00p | 363.00p | 356.00p | 363.00p | 1824 |
| 13/01/2021 | 363.00p | 368.60p | 360.00p | 363.00p | 1539 |
| 12/01/2021 | 363.00p | 363.00p | 357.54p | 363.00p | 1033 |
| 11/01/2021 | 363.00p | 363.00p | 356.00p | 363.00p | 1601 |
| 08/01/2021 | 363.00p | 370.00p | 356.00p | 363.00p | 2354 |
| 07/01/2021 | 363.00p | 363.00p | 360.00p | 363.00p | 12640 |
| 06/01/2021 | 358.00p | 363.00p | 350.20p | 363.00p | 139 |
| 05/01/2021 | 358.00p | 358.00p | 348.00p | 358.00p | 3413 |
| 04/01/2021 | 358.00p | 366.00p | 350.20p | 358.00p | 13995 |
| 01/01/2021 | 358.00p | 364.00p | 358.00p | 358.00p | 649 |
| 31/12/2020 | 358.00p | 364.00p | 358.00p | 358.00p | 649 |
| 30/12/2020 | 358.00p | 365.00p | 358.00p | 358.00p | 1433 |
| 29/12/2020 | 358.00p | 358.00p | 350.00p | 358.00p | 592 |
| 28/12/2020 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 25/12/2020 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 24/12/2020 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 23/12/2020 | 350.00p | 360.00p | 350.00p | 350.00p | 832 |
| 22/12/2020 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 21/12/2020 | 350.00p | 355.00p | 350.00p | 350.00p | 126 |
| 18/12/2020 | 350.00p | 350.00p | 342.20p | 350.00p | 1246 |
| 17/12/2020 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 16/12/2020 | 350.00p | 360.00p | 350.00p | 350.00p | 3537 |
*Close Price adjusted for both dividends and splits