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 |
|---|---|---|---|---|---|
| 30/05/2019 | 371.00p | 371.00p | 367.00p | 371.00p | 5229 |
| 29/05/2019 | 371.00p | 371.00p | 367.10p | 371.00p | 6750 |
| 28/05/2019 | 371.00p | 371.00p | 366.00p | 371.00p | 2 |
| 24/05/2019 | 371.00p | 371.00p | 367.00p | 371.00p | 2979 |
| 23/05/2019 | 371.00p | 371.00p | 371.00p | 371.00p | 0 |
| 22/05/2019 | 371.00p | 371.00p | 371.00p | 371.00p | 2750 |
| 21/05/2019 | 371.00p | 374.00p | 370.00p | 371.00p | 96 |
| 20/05/2019 | 371.00p | 371.00p | 367.10p | 371.00p | 164 |
| 17/05/2019 | 371.00p | 376.00p | 371.00p | 371.00p | 12563 |
| 16/05/2019 | 371.00p | 376.00p | 366.00p | 371.00p | 88 |
| 15/05/2019 | 371.00p | 376.00p | 367.10p | 371.00p | 2532 |
| 14/05/2019 | 371.00p | 371.00p | 371.00p | 371.00p | 0 |
| 13/05/2019 | 375.00p | 375.00p | 371.00p | 371.00p | 976 |
| 10/05/2019 | 375.00p | 380.00p | 371.10p | 375.00p | 10604 |
| 09/05/2019 | 375.00p | 375.00p | 374.70p | 375.00p | 64 |
| 08/05/2019 | 375.00p | 375.00p | 374.70p | 375.00p | 659 |
| 07/05/2019 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 03/05/2019 | 375.00p | 380.00p | 375.00p | 375.00p | 856 |
| 02/05/2019 | 375.00p | 380.00p | 370.00p | 375.00p | 1816 |
| 01/05/2019 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 30/04/2019 | 375.00p | 375.00p | 370.00p | 375.00p | 4030 |
| 29/04/2019 | 375.00p | 375.00p | 375.00p | 375.00p | 122 |
| 26/04/2019 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 25/04/2019 | 375.00p | 375.00p | 370.00p | 375.00p | 7344 |
| 24/04/2019 | 373.00p | 375.00p | 370.00p | 375.00p | 6308 |
| 23/04/2019 | 373.00p | 373.00p | 370.00p | 373.00p | 11368 |
| 18/04/2019 | 373.00p | 373.00p | 366.00p | 373.00p | 1311 |
| 17/04/2019 | 373.00p | 380.00p | 369.32p | 373.00p | 5484 |
| 16/04/2019 | 372.00p | 373.00p | 368.88p | 373.00p | 1142 |
| 15/04/2019 | 372.00p | 374.00p | 370.00p | 372.00p | 463 |
| 12/04/2019 | 372.00p | 372.00p | 368.00p | 372.00p | 2101 |
| 11/04/2019 | 372.00p | 375.00p | 372.00p | 372.00p | 662 |
| 10/04/2019 | 372.00p | 375.00p | 368.08p | 372.00p | 5126 |
| 09/04/2019 | 371.00p | 375.00p | 368.08p | 372.00p | 538 |
| 08/04/2019 | 371.00p | 372.00p | 366.00p | 371.00p | 4531 |
| 05/04/2019 | 371.00p | 376.00p | 366.10p | 371.00p | 4592 |
| 04/04/2019 | 371.00p | 374.00p | 371.00p | 371.00p | 266 |
| 03/04/2019 | 373.00p | 381.00p | 373.00p | 381.00p | 2648 |
| 02/04/2019 | 373.00p | 374.00p | 372.00p | 373.00p | 5500 |
| 01/04/2019 | 373.00p | 374.00p | 372.20p | 373.00p | 8765 |
| 29/03/2019 | 369.00p | 374.00p | 369.00p | 373.00p | 1433 |
| 28/03/2019 | 369.00p | 369.00p | 364.00p | 369.00p | 1996 |
| 27/03/2019 | 364.00p | 370.00p | 364.00p | 369.00p | 3702 |
| 26/03/2019 | 362.00p | 363.00p | 360.00p | 363.00p | 799 |
| 25/03/2019 | 362.00p | 363.00p | 360.04p | 362.00p | 3952 |
| 22/03/2019 | 362.00p | 364.00p | 362.00p | 362.00p | 116 |
| 21/03/2019 | 362.00p | 363.00p | 360.04p | 362.00p | 4255 |
| 20/03/2019 | 362.00p | 362.00p | 360.00p | 362.00p | 530 |
| 19/03/2019 | 362.00p | 363.00p | 361.00p | 362.00p | 621 |
| 18/03/2019 | 359.00p | 362.40p | 359.00p | 362.00p | 1918 |
| 15/03/2019 | 355.00p | 359.20p | 352.12p | 359.00p | 2193 |
| 14/03/2019 | 353.00p | 356.00p | 353.00p | 355.00p | 55 |
| 13/03/2019 | 354.00p | 354.00p | 350.00p | 353.00p | 152 |
| 12/03/2019 | 355.00p | 357.00p | 350.00p | 354.00p | 4413 |
| 11/03/2019 | 355.00p | 355.00p | 350.00p | 355.00p | 2256 |
| 08/03/2019 | 355.00p | 358.00p | 355.00p | 355.00p | 1696 |
| 07/03/2019 | 355.00p | 355.00p | 351.00p | 355.00p | 2095 |
| 06/03/2019 | 355.00p | 355.00p | 354.00p | 355.00p | 28 |
| 05/03/2019 | 353.00p | 357.00p | 353.00p | 355.00p | 107 |
| 04/03/2019 | 353.00p | 358.00p | 353.00p | 353.00p | 379 |
| 01/03/2019 | 356.00p | 356.00p | 348.00p | 353.00p | 1842 |
| 28/02/2019 | 359.00p | 360.40p | 356.00p | 356.00p | 141 |
| 27/02/2019 | 359.00p | 359.00p | 359.00p | 359.00p | 0 |
| 26/02/2019 | 359.00p | 359.00p | 352.00p | 359.00p | 2124 |
| 25/02/2019 | 359.00p | 365.00p | 359.00p | 359.00p | 1544 |
| 22/02/2019 | 359.00p | 359.00p | 359.00p | 359.00p | 2000 |
| 21/02/2019 | 359.00p | 359.00p | 359.00p | 359.00p | 0 |
| 20/02/2019 | 359.00p | 359.00p | 352.00p | 359.00p | 1263 |
| 19/02/2019 | 359.00p | 364.00p | 359.00p | 359.00p | 755 |
| 18/02/2019 | 359.00p | 359.00p | 353.54p | 359.00p | 1500 |
| 15/02/2019 | 359.00p | 364.00p | 359.00p | 359.00p | 818 |
| 14/02/2019 | 359.00p | 364.00p | 359.00p | 359.00p | 95 |
| 13/02/2019 | 363.00p | 363.00p | 359.00p | 359.00p | 0 |
| 12/02/2019 | 363.00p | 365.00p | 358.00p | 363.00p | 1717 |
| 11/02/2019 | 363.00p | 364.00p | 363.00p | 363.00p | 381 |
| 08/02/2019 | 363.00p | 363.00p | 363.00p | 363.00p | 8531 |
| 07/02/2019 | 363.00p | 363.00p | 363.00p | 363.00p | 2952 |
| 06/02/2019 | 363.00p | 363.00p | 361.10p | 363.00p | 1686 |
| 05/02/2019 | 355.00p | 363.00p | 352.06p | 363.00p | 2277 |
| 04/02/2019 | 349.00p | 355.00p | 348.02p | 355.00p | 3535 |
| 01/02/2019 | 349.00p | 350.00p | 349.00p | 349.00p | 2589 |
| 31/01/2019 | 349.00p | 350.00p | 349.00p | 349.00p | 721 |
| 30/01/2019 | 347.00p | 349.00p | 347.00p | 349.00p | 3750 |
| 29/01/2019 | 346.00p | 347.00p | 346.00p | 347.00p | 0 |
| 28/01/2019 | 346.00p | 346.00p | 342.00p | 346.00p | 992 |
| 25/01/2019 | 346.00p | 346.00p | 346.00p | 346.00p | 0 |
| 24/01/2019 | 344.00p | 346.00p | 344.00p | 346.00p | 54 |
| 23/01/2019 | 344.00p | 344.00p | 344.00p | 344.00p | 0 |
| 22/01/2019 | 344.00p | 344.00p | 342.04p | 344.00p | 439 |
| 21/01/2019 | 344.00p | 344.76p | 344.00p | 344.00p | 1000 |
| 18/01/2019 | 342.00p | 344.00p | 342.00p | 344.00p | 0 |
| 17/01/2019 | 342.00p | 345.00p | 342.00p | 342.00p | 935 |
| 16/01/2019 | 342.00p | 342.00p | 342.00p | 342.00p | 0 |
| 15/01/2019 | 342.00p | 342.00p | 342.00p | 342.00p | 0 |
| 14/01/2019 | 342.00p | 342.00p | 338.08p | 342.00p | 1319 |
| 11/01/2019 | 342.00p | 343.52p | 342.00p | 342.00p | 1079 |
| 10/01/2019 | 340.00p | 343.00p | 340.00p | 342.00p | 218 |
| 09/01/2019 | 340.00p | 342.28p | 340.00p | 340.00p | 25 |
| 08/01/2019 | 340.00p | 340.00p | 340.00p | 340.00p | 2700 |
| 07/01/2019 | 339.00p | 345.00p | 339.00p | 340.00p | 933 |
| 04/01/2019 | 335.00p | 339.00p | 335.00p | 339.00p | 1628 |
| 03/01/2019 | 339.00p | 339.00p | 332.00p | 335.00p | 1997 |
| 02/01/2019 | 342.00p | 345.00p | 338.00p | 341.00p | 2448 |
| 31/12/2018 | 344.00p | 344.00p | 342.00p | 342.00p | 0 |
| 28/12/2018 | 344.00p | 344.00p | 338.00p | 344.00p | 762 |
| 27/12/2018 | 342.00p | 343.52p | 342.00p | 342.00p | 99 |
| 24/12/2018 | 342.00p | 342.00p | 338.00p | 342.00p | 1415 |
| 21/12/2018 | 349.00p | 349.00p | 342.00p | 344.00p | 300 |
| 20/12/2018 | 355.00p | 355.00p | 348.00p | 349.00p | 1111 |
| 19/12/2018 | 356.00p | 356.00p | 356.00p | 356.00p | 0 |
| 18/12/2018 | 356.00p | 361.00p | 356.00p | 356.00p | 106 |
| 17/12/2018 | 359.00p | 364.00p | 359.00p | 359.00p | 41 |
| 14/12/2018 | 365.00p | 365.00p | 359.00p | 359.00p | 0 |
| 13/12/2018 | 365.00p | 365.00p | 365.00p | 365.00p | 0 |
| 12/12/2018 | 365.00p | 365.00p | 358.00p | 365.00p | 1000 |
| 11/12/2018 | 365.00p | 370.00p | 365.00p | 365.00p | 1179 |
| 10/12/2018 | 365.00p | 370.00p | 365.00p | 365.00p | 1964 |
| 07/12/2018 | 365.00p | 365.00p | 358.00p | 365.00p | 14 |
| 06/12/2018 | 365.00p | 365.00p | 358.00p | 365.00p | 412 |
| 05/12/2018 | 365.00p | 365.00p | 365.00p | 365.00p | 5346 |
| 04/12/2018 | 365.00p | 365.00p | 358.00p | 365.00p | 683 |
| 03/12/2018 | 365.00p | 365.00p | 358.00p | 365.00p | 1103 |
| 30/11/2018 | 363.00p | 368.00p | 363.00p | 363.00p | 28 |
| 29/11/2018 | 363.00p | 370.00p | 363.00p | 363.00p | 400 |
| 28/11/2018 | 363.00p | 368.00p | 363.00p | 363.00p | 538 |
| 27/11/2018 | 363.00p | 363.00p | 360.00p | 363.00p | 27 |
| 26/11/2018 | 363.00p | 363.00p | 363.00p | 363.00p | 3094 |
| 23/11/2018 | 363.00p | 370.00p | 363.00p | 363.00p | 69 |
| 22/11/2018 | 367.00p | 367.00p | 363.00p | 363.00p | 1027 |
| 21/11/2018 | 367.00p | 370.00p | 367.00p | 367.00p | 2721 |
| 20/11/2018 | 371.00p | 371.00p | 364.00p | 367.00p | 268 |
| 19/11/2018 | 371.00p | 371.00p | 364.00p | 371.00p | 542 |
| 16/11/2018 | 371.00p | 371.00p | 371.00p | 371.00p | 0 |
| 15/11/2018 | 371.00p | 371.00p | 371.00p | 371.00p | 4245 |
| 14/11/2018 | 371.00p | 377.00p | 364.14p | 371.00p | 2802 |
| 13/11/2018 | 371.00p | 373.66p | 364.14p | 371.00p | 406 |
| 12/11/2018 | 371.00p | 374.00p | 371.00p | 371.00p | 586 |
| 09/11/2018 | 371.00p | 377.00p | 371.00p | 371.00p | 1104 |
| 08/11/2018 | 371.00p | 376.00p | 364.14p | 371.00p | 3308 |
| 07/11/2018 | 371.00p | 371.00p | 371.00p | 371.00p | 2723 |
| 06/11/2018 | 371.00p | 373.66p | 371.00p | 371.00p | 422 |
| 05/11/2018 | 369.00p | 371.00p | 364.00p | 371.00p | 1324 |
| 02/11/2018 | 369.00p | 369.00p | 364.00p | 369.00p | 1351 |
| 01/11/2018 | 368.00p | 375.00p | 368.00p | 368.00p | 1520 |
| 31/10/2018 | 369.00p | 375.00p | 362.00p | 368.00p | 3515 |
| 30/10/2018 | 369.00p | 369.00p | 369.00p | 369.00p | 4931 |
| 29/10/2018 | 369.00p | 369.00p | 369.00p | 369.00p | 3926 |
| 26/10/2018 | 371.00p | 371.00p | 366.00p | 369.00p | 1105 |
| 25/10/2018 | 371.00p | 373.00p | 366.00p | 371.00p | 1086 |
| 24/10/2018 | 373.00p | 373.00p | 373.00p | 373.00p | 0 |
| 23/10/2018 | 375.00p | 376.00p | 373.00p | 373.00p | 1436 |
| 22/10/2018 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 19/10/2018 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 18/10/2018 | 378.00p | 382.00p | 372.12p | 375.00p | 1152 |
| 17/10/2018 | 378.00p | 383.00p | 378.00p | 378.00p | 129 |
| 16/10/2018 | 378.00p | 382.00p | 378.00p | 378.00p | 257 |
| 15/10/2018 | 378.00p | 378.00p | 372.12p | 378.00p | 305 |
| 12/10/2018 | 378.00p | 378.00p | 378.00p | 378.00p | 0 |
| 11/10/2018 | 381.00p | 382.00p | 378.00p | 378.00p | 1753 |
| 10/10/2018 | 391.00p | 391.00p | 387.00p | 387.00p | 4568 |
| 09/10/2018 | 395.00p | 397.30p | 386.00p | 391.00p | 1035 |
| 08/10/2018 | 395.00p | 395.00p | 390.00p | 395.00p | 924 |
| 05/10/2018 | 397.00p | 397.00p | 392.00p | 395.00p | 1509 |
| 04/10/2018 | 397.00p | 400.00p | 397.00p | 397.00p | 0 |
| 03/10/2018 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 02/10/2018 | 400.00p | 400.00p | 397.00p | 400.00p | 1134 |
| 01/10/2018 | 400.00p | 402.00p | 400.00p | 400.00p | 59 |
| 28/09/2018 | 400.00p | 400.00p | 399.00p | 400.00p | 810 |
| 27/09/2018 | 404.00p | 404.00p | 400.00p | 400.00p | 914 |
| 26/09/2018 | 404.00p | 404.00p | 404.00p | 404.00p | 159 |
| 25/09/2018 | 404.00p | 404.00p | 404.00p | 404.00p | 0 |
| 24/09/2018 | 404.00p | 404.00p | 402.04p | 404.00p | 769 |
| 21/09/2018 | 407.00p | 407.00p | 404.00p | 404.00p | 2819 |
| 20/09/2018 | 407.00p | 407.00p | 407.00p | 407.00p | 0 |
| 19/09/2018 | 407.00p | 410.00p | 402.10p | 407.00p | 244 |
| 18/09/2018 | 407.00p | 407.00p | 402.00p | 407.00p | 529 |
| 17/09/2018 | 407.00p | 407.00p | 402.00p | 407.00p | 1026 |
| 14/09/2018 | 409.00p | 409.00p | 409.00p | 409.00p | 0 |
| 13/09/2018 | 409.00p | 410.00p | 409.00p | 409.00p | 1569 |
| 12/09/2018 | 410.00p | 410.00p | 406.00p | 409.00p | 1298 |
| 11/09/2018 | 408.00p | 410.00p | 406.00p | 410.00p | 1046 |
| 10/09/2018 | 408.00p | 408.00p | 408.00p | 408.00p | 4510 |
| 07/09/2018 | 408.00p | 409.00p | 408.00p | 408.00p | 241 |
| 06/09/2018 | 411.00p | 411.00p | 406.00p | 408.00p | 808 |
| 05/09/2018 | 411.00p | 415.00p | 411.00p | 411.00p | 23 |
| 04/09/2018 | 416.00p | 416.00p | 411.00p | 411.00p | 0 |
| 03/09/2018 | 416.00p | 416.00p | 412.08p | 416.00p | 699 |
| 31/08/2018 | 416.00p | 416.00p | 416.00p | 416.00p | 2128 |
| 30/08/2018 | 416.00p | 416.00p | 412.00p | 416.00p | 684 |
| 29/08/2018 | 416.00p | 416.00p | 413.68p | 416.00p | 611 |
| 28/08/2018 | 413.00p | 416.00p | 413.00p | 416.00p | 178 |
| 24/08/2018 | 413.00p | 413.00p | 410.00p | 413.00p | 58 |
| 23/08/2018 | 413.00p | 413.00p | 410.00p | 413.00p | 1210 |
| 22/08/2018 | 413.00p | 413.00p | 413.00p | 413.00p | 1722 |
| 21/08/2018 | 412.00p | 415.50p | 412.00p | 412.00p | 1111 |
| 20/08/2018 | 412.00p | 412.00p | 412.00p | 412.00p | 4852 |
| 17/08/2018 | 412.00p | 416.00p | 412.00p | 412.00p | 117 |
| 16/08/2018 | 412.00p | 412.00p | 410.00p | 412.00p | 707 |
| 15/08/2018 | 413.00p | 413.00p | 411.60p | 412.00p | 2479 |
| 14/08/2018 | 413.00p | 413.00p | 413.00p | 413.00p | 4160 |
*Close Price adjusted for both dividends and splits