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 |
|---|---|---|---|---|---|
| 06/03/2020 | 361.00p | 362.00p | 352.00p | 357.00p | 2437 |
| 05/03/2020 | 366.00p | 366.00p | 364.00p | 364.00p | 0 |
| 04/03/2020 | 363.00p | 364.00p | 363.00p | 364.00p | 0 |
| 03/03/2020 | 363.00p | 363.00p | 358.00p | 363.00p | 106 |
| 02/03/2020 | 357.00p | 357.00p | 352.00p | 352.00p | 200 |
| 28/02/2020 | 355.00p | 355.00p | 350.00p | 353.00p | 814 |
| 27/02/2020 | 377.00p | 377.00p | 370.88p | 373.00p | 1761 |
| 26/02/2020 | 383.00p | 383.00p | 383.00p | 383.00p | 0 |
| 25/02/2020 | 385.00p | 390.00p | 380.00p | 385.00p | 2477 |
| 24/02/2020 | 395.00p | 395.00p | 384.00p | 385.00p | 2563 |
| 21/02/2020 | 397.00p | 401.00p | 392.00p | 397.00p | 394 |
| 20/02/2020 | 397.00p | 398.00p | 394.00p | 397.00p | 307 |
| 19/02/2020 | 395.00p | 402.00p | 395.00p | 397.00p | 430 |
| 18/02/2020 | 395.00p | 395.00p | 390.00p | 395.00p | 1220 |
| 17/02/2020 | 395.00p | 395.00p | 395.00p | 395.00p | 622 |
| 14/02/2020 | 395.00p | 400.00p | 395.00p | 395.00p | 99 |
| 13/02/2020 | 401.00p | 401.00p | 392.00p | 395.00p | 568 |
| 12/02/2020 | 401.00p | 402.90p | 396.00p | 401.00p | 1592 |
| 11/02/2020 | 401.00p | 402.90p | 401.00p | 401.00p | 155 |
| 10/02/2020 | 401.00p | 403.00p | 401.00p | 401.00p | 134 |
| 07/02/2020 | 401.00p | 401.00p | 400.00p | 401.00p | 62 |
| 06/02/2020 | 401.00p | 405.00p | 397.10p | 401.00p | 100 |
| 05/02/2020 | 401.00p | 401.00p | 401.00p | 401.00p | 0 |
| 04/02/2020 | 399.00p | 401.00p | 399.00p | 401.00p | 2629 |
| 03/02/2020 | 399.00p | 401.00p | 395.10p | 399.00p | 254 |
| 31/01/2020 | 399.00p | 399.00p | 399.00p | 399.00p | 0 |
| 30/01/2020 | 403.00p | 403.00p | 395.00p | 399.00p | 597 |
| 29/01/2020 | 403.00p | 404.00p | 402.00p | 403.00p | 1608 |
| 28/01/2020 | 403.00p | 403.00p | 400.50p | 403.00p | 1484 |
| 27/01/2020 | 403.00p | 403.00p | 400.00p | 403.00p | 1578 |
| 24/01/2020 | 403.00p | 406.00p | 403.00p | 403.00p | 69 |
| 23/01/2020 | 403.00p | 406.00p | 403.00p | 403.00p | 1549 |
| 22/01/2020 | 403.00p | 405.00p | 401.00p | 403.00p | 1468 |
| 21/01/2020 | 403.00p | 406.00p | 400.00p | 403.00p | 1225 |
| 20/01/2020 | 403.00p | 406.00p | 403.00p | 403.00p | 1719 |
| 17/01/2020 | 403.00p | 403.00p | 401.00p | 403.00p | 473 |
| 16/01/2020 | 403.00p | 405.00p | 400.66p | 403.00p | 1147 |
| 15/01/2020 | 403.00p | 403.00p | 400.66p | 403.00p | 1004 |
| 14/01/2020 | 403.00p | 403.00p | 403.00p | 403.00p | 4360 |
| 13/01/2020 | 397.00p | 406.00p | 397.00p | 403.00p | 109 |
| 10/01/2020 | 397.00p | 399.00p | 392.00p | 397.00p | 3017 |
| 09/01/2020 | 397.00p | 397.00p | 397.00p | 397.00p | 3435 |
| 08/01/2020 | 397.00p | 397.00p | 392.00p | 397.00p | 2541 |
| 07/01/2020 | 397.00p | 397.00p | 392.00p | 397.00p | 812 |
| 06/01/2020 | 400.00p | 400.00p | 397.00p | 397.00p | 60 |
| 03/01/2020 | 400.00p | 402.00p | 400.00p | 400.00p | 187 |
| 02/01/2020 | 401.00p | 401.00p | 398.00p | 400.00p | 250 |
| 01/01/2020 | 401.00p | 401.40p | 401.00p | 401.00p | 300 |
| 31/12/2019 | 401.00p | 401.40p | 401.00p | 401.00p | 300 |
| 30/12/2019 | 401.00p | 401.00p | 400.00p | 401.00p | 503 |
| 27/12/2019 | 401.00p | 402.00p | 401.00p | 401.00p | 2352 |
| 26/12/2019 | 400.00p | 401.00p | 400.00p | 401.00p | 3219 |
| 25/12/2019 | 400.00p | 401.00p | 400.00p | 401.00p | 3219 |
| 24/12/2019 | 400.00p | 401.00p | 400.00p | 401.00p | 3219 |
| 23/12/2019 | 396.00p | 400.00p | 394.30p | 400.00p | 1307 |
| 20/12/2019 | 396.00p | 398.00p | 396.00p | 396.00p | 217 |
| 19/12/2019 | 393.00p | 393.00p | 393.00p | 393.00p | 0 |
| 18/12/2019 | 391.00p | 393.00p | 388.50p | 393.00p | 2750 |
| 17/12/2019 | 390.00p | 390.00p | 390.00p | 390.00p | 2510 |
| 16/12/2019 | 389.00p | 394.00p | 389.00p | 390.00p | 48 |
| 13/12/2019 | 389.00p | 394.00p | 389.00p | 389.00p | 63 |
| 12/12/2019 | 388.00p | 388.00p | 388.00p | 388.00p | 0 |
| 11/12/2019 | 388.00p | 392.00p | 388.00p | 388.00p | 101 |
| 10/12/2019 | 388.00p | 388.00p | 384.00p | 388.00p | 1466 |
| 09/12/2019 | 388.00p | 388.00p | 386.16p | 388.00p | 76 |
| 06/12/2019 | 388.00p | 388.00p | 388.00p | 388.00p | 0 |
| 05/12/2019 | 388.00p | 388.00p | 388.00p | 388.00p | 4298 |
| 04/12/2019 | 388.00p | 388.00p | 385.00p | 388.00p | 223 |
| 03/12/2019 | 386.00p | 391.00p | 386.00p | 388.00p | 1332 |
| 02/12/2019 | 385.00p | 385.00p | 384.00p | 385.00p | 2865 |
| 29/11/2019 | 385.00p | 385.00p | 385.00p | 385.00p | 4363 |
| 28/11/2019 | 384.00p | 385.00p | 384.00p | 385.00p | 7240 |
| 27/11/2019 | 384.00p | 384.00p | 383.08p | 384.00p | 1649 |
| 26/11/2019 | 382.00p | 384.00p | 380.00p | 384.00p | 3 |
| 25/11/2019 | 382.00p | 384.00p | 382.00p | 382.00p | 1131 |
| 22/11/2019 | 382.00p | 386.00p | 380.16p | 382.00p | 666 |
| 21/11/2019 | 382.00p | 382.00p | 382.00p | 382.00p | 3250 |
| 20/11/2019 | 382.00p | 382.00p | 382.00p | 382.00p | 0 |
| 19/11/2019 | 382.00p | 386.00p | 382.00p | 382.00p | 516 |
| 18/11/2019 | 382.00p | 386.00p | 378.50p | 382.00p | 1473 |
| 15/11/2019 | 382.00p | 386.00p | 380.08p | 382.00p | 1377 |
| 14/11/2019 | 382.00p | 382.00p | 380.08p | 382.00p | 1500 |
| 13/11/2019 | 382.00p | 386.00p | 380.00p | 382.00p | 671 |
| 12/11/2019 | 382.00p | 386.00p | 382.00p | 382.00p | 1007 |
| 11/11/2019 | 383.00p | 386.00p | 382.00p | 382.00p | 77 |
| 08/11/2019 | 383.00p | 383.00p | 382.00p | 383.00p | 57 |
| 07/11/2019 | 383.00p | 383.00p | 383.00p | 383.00p | 2061 |
| 06/11/2019 | 383.00p | 386.00p | 381.26p | 383.00p | 2012 |
| 05/11/2019 | 383.00p | 385.94p | 383.00p | 383.00p | 715 |
| 04/11/2019 | 374.00p | 383.00p | 374.00p | 383.00p | 3326 |
| 01/11/2019 | 374.00p | 374.00p | 372.00p | 374.00p | 1106 |
| 31/10/2019 | 374.00p | 374.00p | 372.76p | 374.00p | 3373 |
| 30/10/2019 | 364.00p | 374.00p | 364.00p | 374.00p | 1316 |
| 29/10/2019 | 363.00p | 364.00p | 358.00p | 364.00p | 1316 |
| 28/10/2019 | 362.00p | 368.00p | 362.00p | 363.00p | 775 |
| 25/10/2019 | 362.00p | 362.00p | 362.00p | 362.00p | 2500 |
| 24/10/2019 | 362.00p | 366.00p | 362.00p | 362.00p | 291 |
| 23/10/2019 | 362.00p | 362.00p | 362.00p | 362.00p | 0 |
| 22/10/2019 | 360.00p | 362.00p | 354.00p | 362.00p | 6793 |
| 21/10/2019 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
| 18/10/2019 | 360.00p | 360.00p | 359.00p | 360.00p | 1500 |
| 17/10/2019 | 360.00p | 360.00p | 359.00p | 360.00p | 2787 |
| 16/10/2019 | 361.00p | 361.00p | 361.00p | 361.00p | 0 |
| 15/10/2019 | 361.00p | 361.00p | 354.00p | 361.00p | 8298 |
| 14/10/2019 | 361.00p | 362.00p | 360.86p | 361.00p | 1164 |
| 11/10/2019 | 361.00p | 361.00p | 360.86p | 361.00p | 1376 |
| 10/10/2019 | 361.00p | 361.00p | 356.00p | 361.00p | 318 |
| 09/10/2019 | 361.00p | 361.00p | 356.00p | 361.00p | 383 |
| 08/10/2019 | 362.00p | 362.00p | 361.00p | 361.00p | 6426 |
| 07/10/2019 | 362.00p | 362.00p | 354.00p | 362.00p | 4964 |
| 04/10/2019 | 362.00p | 368.00p | 362.00p | 362.00p | 1618 |
| 03/10/2019 | 362.00p | 362.00p | 354.00p | 362.00p | 312 |
| 02/10/2019 | 374.00p | 374.00p | 368.00p | 368.00p | 3600 |
| 01/10/2019 | 374.00p | 376.40p | 374.00p | 374.00p | 23 |
| 30/09/2019 | 372.00p | 375.20p | 372.00p | 374.00p | 394 |
| 27/09/2019 | 372.00p | 380.00p | 365.76p | 372.00p | 1655 |
| 26/09/2019 | 372.00p | 372.00p | 364.00p | 372.00p | 5087 |
| 25/09/2019 | 372.00p | 380.00p | 370.00p | 372.00p | 681 |
| 24/09/2019 | 372.00p | 372.00p | 365.00p | 372.00p | 1390 |
| 23/09/2019 | 370.00p | 372.00p | 364.00p | 372.00p | 3 |
| 20/09/2019 | 370.00p | 370.00p | 370.00p | 370.00p | 0 |
| 19/09/2019 | 370.00p | 372.00p | 369.00p | 370.00p | 2224 |
| 18/09/2019 | 369.00p | 375.00p | 369.00p | 370.00p | 141 |
| 17/09/2019 | 369.00p | 369.00p | 362.00p | 369.00p | 1382 |
| 16/09/2019 | 369.00p | 369.00p | 364.00p | 369.00p | 2 |
| 13/09/2019 | 369.00p | 376.00p | 369.00p | 369.00p | 66 |
| 12/09/2019 | 369.00p | 375.00p | 362.00p | 369.00p | 4379 |
| 11/09/2019 | 369.00p | 369.00p | 369.00p | 369.00p | 0 |
| 10/09/2019 | 369.00p | 375.00p | 369.00p | 369.00p | 3074 |
| 09/09/2019 | 368.00p | 375.00p | 360.00p | 369.00p | 5284 |
| 06/09/2019 | 368.00p | 375.00p | 360.00p | 368.00p | 5016 |
| 05/09/2019 | 368.00p | 375.00p | 368.00p | 368.00p | 70 |
| 04/09/2019 | 368.00p | 368.00p | 360.00p | 368.00p | 2262 |
| 03/09/2019 | 368.00p | 368.00p | 360.00p | 368.00p | 3129 |
| 02/09/2019 | 365.00p | 368.00p | 365.00p | 368.00p | 2309 |
| 30/08/2019 | 365.00p | 370.00p | 365.00p | 365.00p | 269 |
| 29/08/2019 | 365.00p | 365.00p | 360.00p | 365.00p | 6203 |
| 28/08/2019 | 365.00p | 365.00p | 360.00p | 365.00p | 17269 |
| 27/08/2019 | 365.00p | 365.00p | 360.00p | 365.00p | 2818 |
| 23/08/2019 | 370.00p | 370.00p | 365.00p | 365.00p | 0 |
| 22/08/2019 | 372.00p | 372.00p | 370.00p | 370.00p | 2604 |
| 21/08/2019 | 372.00p | 372.00p | 366.00p | 372.00p | 1230 |
| 20/08/2019 | 372.00p | 372.00p | 366.00p | 372.00p | 1000 |
| 19/08/2019 | 372.00p | 378.00p | 366.00p | 372.00p | 1188 |
| 16/08/2019 | 372.00p | 372.00p | 366.00p | 372.00p | 1106 |
| 15/08/2019 | 375.00p | 378.00p | 368.00p | 371.00p | 2041 |
| 14/08/2019 | 375.00p | 375.00p | 368.00p | 375.00p | 2000 |
| 13/08/2019 | 375.00p | 375.00p | 374.86p | 375.00p | 474 |
| 12/08/2019 | 375.00p | 375.00p | 368.00p | 375.00p | 513 |
| 09/08/2019 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 08/08/2019 | 375.00p | 380.00p | 375.00p | 375.00p | 3813 |
| 07/08/2019 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 06/08/2019 | 377.00p | 378.40p | 372.00p | 375.00p | 2482 |
| 05/08/2019 | 380.00p | 380.56p | 377.00p | 377.00p | 15069 |
| 02/08/2019 | 380.00p | 381.00p | 380.00p | 380.00p | 1432 |
| 01/08/2019 | 380.00p | 380.56p | 378.00p | 380.00p | 10129 |
| 31/07/2019 | 380.00p | 380.00p | 378.04p | 380.00p | 5489 |
| 30/07/2019 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 29/07/2019 | 375.00p | 380.00p | 375.00p | 380.00p | 2118 |
| 26/07/2019 | 375.00p | 377.00p | 375.00p | 375.00p | 131 |
| 25/07/2019 | 375.00p | 375.00p | 372.00p | 375.00p | 6351 |
| 24/07/2019 | 374.00p | 375.84p | 372.00p | 375.00p | 142 |
| 23/07/2019 | 374.00p | 376.00p | 374.00p | 374.00p | 796 |
| 22/07/2019 | 374.00p | 374.00p | 372.00p | 374.00p | 843 |
| 19/07/2019 | 374.00p | 374.00p | 374.00p | 374.00p | 0 |
| 18/07/2019 | 374.00p | 374.00p | 372.00p | 374.00p | 13263 |
| 17/07/2019 | 374.00p | 374.56p | 372.20p | 374.00p | 156 |
| 16/07/2019 | 372.00p | 374.00p | 372.00p | 374.00p | 0 |
| 15/07/2019 | 372.00p | 372.00p | 368.08p | 372.00p | 1931 |
| 12/07/2019 | 372.00p | 373.00p | 372.00p | 372.00p | 10045 |
| 11/07/2019 | 372.00p | 372.00p | 368.08p | 372.00p | 9281 |
| 10/07/2019 | 372.00p | 376.00p | 372.00p | 372.00p | 207 |
| 09/07/2019 | 372.00p | 372.64p | 368.00p | 372.00p | 4761 |
| 08/07/2019 | 369.00p | 376.00p | 362.14p | 372.00p | 5902 |
| 05/07/2019 | 369.00p | 369.00p | 362.14p | 369.00p | 275 |
| 04/07/2019 | 369.00p | 376.00p | 362.14p | 369.00p | 6027 |
| 03/07/2019 | 373.00p | 374.96p | 366.14p | 373.00p | 3196 |
| 02/07/2019 | 373.00p | 373.00p | 366.00p | 373.00p | 270 |
| 01/07/2019 | 373.00p | 373.00p | 366.00p | 373.00p | 8578 |
| 28/06/2019 | 373.00p | 373.00p | 373.00p | 373.00p | 0 |
| 27/06/2019 | 373.00p | 373.00p | 373.00p | 373.00p | 0 |
| 26/06/2019 | 373.00p | 373.00p | 373.00p | 373.00p | 0 |
| 25/06/2019 | 373.00p | 373.00p | 366.00p | 373.00p | 277 |
| 24/06/2019 | 374.00p | 374.00p | 367.00p | 373.00p | 82 |
| 21/06/2019 | 374.00p | 374.00p | 368.00p | 374.00p | 447 |
| 20/06/2019 | 374.00p | 374.00p | 374.00p | 374.00p | 0 |
| 19/06/2019 | 374.00p | 374.00p | 369.00p | 374.00p | 11721 |
| 18/06/2019 | 374.00p | 374.00p | 371.00p | 374.00p | 5607 |
| 17/06/2019 | 374.00p | 374.00p | 369.32p | 374.00p | 3525 |
| 14/06/2019 | 374.00p | 379.00p | 369.44p | 374.00p | 1966 |
| 13/06/2019 | 374.00p | 374.00p | 368.00p | 374.00p | 890 |
| 12/06/2019 | 374.00p | 379.00p | 374.00p | 374.00p | 327 |
| 11/06/2019 | 373.00p | 379.00p | 367.54p | 374.00p | 1799 |
| 10/06/2019 | 373.00p | 373.00p | 372.00p | 373.00p | 3551 |
| 07/06/2019 | 371.00p | 372.00p | 366.00p | 372.00p | 1797 |
| 06/06/2019 | 371.00p | 371.00p | 371.00p | 371.00p | 0 |
| 05/06/2019 | 371.00p | 376.00p | 371.00p | 371.00p | 1650 |
| 04/06/2019 | 371.00p | 371.00p | 367.00p | 371.00p | 809 |
| 03/06/2019 | 371.00p | 374.80p | 367.10p | 371.00p | 5039 |
| 31/05/2019 | 371.00p | 374.00p | 367.10p | 371.00p | 2745 |
*Close Price adjusted for both dividends and splits