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 |
|---|---|---|---|---|---|
| 13/08/2018 | 413.00p | 413.90p | 412.00p | 413.00p | 1672 |
| 10/08/2018 | 412.00p | 413.00p | 410.80p | 413.00p | 509 |
| 09/08/2018 | 412.00p | 412.00p | 410.80p | 412.00p | 1285 |
| 08/08/2018 | 411.00p | 413.70p | 411.00p | 412.00p | 573 |
| 07/08/2018 | 411.00p | 412.80p | 408.00p | 411.00p | 1412 |
| 06/08/2018 | 411.00p | 412.80p | 411.00p | 411.00p | 103 |
| 03/08/2018 | 411.00p | 411.00p | 411.00p | 411.00p | 0 |
| 02/08/2018 | 411.00p | 411.50p | 411.00p | 411.00p | 946 |
| 01/08/2018 | 411.00p | 413.00p | 411.00p | 411.00p | 120 |
| 31/07/2018 | 411.00p | 413.70p | 409.00p | 411.00p | 2477 |
| 30/07/2018 | 411.00p | 413.00p | 411.00p | 411.00p | 261 |
| 27/07/2018 | 411.00p | 411.00p | 408.00p | 411.00p | 575 |
| 26/07/2018 | 411.00p | 411.00p | 411.00p | 411.00p | 500 |
| 25/07/2018 | 411.00p | 411.00p | 411.00p | 411.00p | 2502 |
| 24/07/2018 | 411.00p | 413.00p | 411.00p | 411.00p | 1079 |
| 23/07/2018 | 411.00p | 411.00p | 411.00p | 411.00p | 1072 |
| 20/07/2018 | 411.00p | 413.00p | 411.00p | 411.00p | 360 |
| 19/07/2018 | 411.00p | 414.00p | 411.00p | 411.00p | 120 |
| 18/07/2018 | 410.00p | 411.00p | 410.00p | 411.00p | 0 |
| 17/07/2018 | 406.00p | 410.00p | 402.80p | 410.00p | 1098 |
| 16/07/2018 | 406.00p | 406.00p | 402.80p | 406.00p | 437 |
| 13/07/2018 | 406.00p | 406.00p | 406.00p | 406.00p | 0 |
| 12/07/2018 | 406.00p | 406.00p | 406.00p | 406.00p | 0 |
| 11/07/2018 | 406.00p | 406.00p | 402.00p | 406.00p | 159 |
| 10/07/2018 | 406.00p | 406.00p | 403.00p | 406.00p | 1164 |
| 09/07/2018 | 406.00p | 409.00p | 406.00p | 406.00p | 73 |
| 06/07/2018 | 406.00p | 406.00p | 406.00p | 406.00p | 0 |
| 05/07/2018 | 406.00p | 409.00p | 406.00p | 406.00p | 1004 |
| 04/07/2018 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 03/07/2018 | 410.00p | 410.00p | 406.80p | 410.00p | 1467 |
| 02/07/2018 | 414.00p | 418.00p | 410.00p | 410.00p | 109 |
| 29/06/2018 | 414.00p | 414.00p | 410.00p | 414.00p | 368 |
| 28/06/2018 | 414.00p | 414.00p | 412.00p | 414.00p | 57 |
| 27/06/2018 | 414.00p | 417.00p | 410.80p | 414.00p | 1521 |
| 26/06/2018 | 417.00p | 417.00p | 410.80p | 414.00p | 1934 |
| 25/06/2018 | 417.00p | 417.00p | 417.00p | 417.00p | 0 |
| 22/06/2018 | 417.00p | 417.00p | 416.00p | 417.00p | 7 |
| 21/06/2018 | 417.00p | 420.00p | 417.00p | 417.00p | 115 |
| 20/06/2018 | 417.00p | 418.44p | 415.00p | 417.00p | 1336 |
| 19/06/2018 | 417.00p | 417.00p | 414.50p | 417.00p | 311 |
| 18/06/2018 | 417.00p | 420.00p | 417.00p | 417.00p | 1527 |
| 15/06/2018 | 417.00p | 417.00p | 415.00p | 417.00p | 70 |
| 14/06/2018 | 418.00p | 418.00p | 414.50p | 417.00p | 3496 |
| 13/06/2018 | 418.00p | 421.00p | 415.00p | 418.00p | 6621 |
| 12/06/2018 | 418.00p | 421.92p | 415.12p | 418.00p | 3613 |
| 11/06/2018 | 418.00p | 418.00p | 418.00p | 418.00p | 1700 |
| 08/06/2018 | 414.00p | 418.00p | 414.00p | 418.00p | 0 |
| 07/06/2018 | 414.00p | 414.00p | 411.00p | 414.00p | 49 |
| 06/06/2018 | 414.00p | 417.00p | 414.00p | 414.00p | 78 |
| 05/06/2018 | 414.00p | 414.00p | 411.00p | 414.00p | 124 |
| 04/06/2018 | 414.00p | 418.00p | 414.00p | 414.00p | 59 |
| 01/06/2018 | 414.00p | 414.00p | 412.00p | 414.00p | 550 |
| 31/05/2018 | 414.00p | 414.00p | 411.00p | 414.00p | 802 |
| 30/05/2018 | 414.00p | 417.00p | 414.00p | 414.00p | 543 |
| 29/05/2018 | 411.00p | 414.00p | 410.20p | 414.00p | 285 |
| 25/05/2018 | 410.00p | 412.00p | 410.00p | 411.00p | 1591 |
| 24/05/2018 | 410.00p | 412.00p | 410.00p | 410.00p | 1100 |
| 23/05/2018 | 410.00p | 410.00p | 410.00p | 410.00p | 3750 |
| 22/05/2018 | 410.00p | 410.00p | 409.00p | 410.00p | 400 |
| 21/05/2018 | 410.00p | 412.00p | 408.40p | 410.00p | 3336 |
| 18/05/2018 | 408.00p | 410.00p | 408.00p | 410.00p | 11796 |
| 17/05/2018 | 408.00p | 410.00p | 406.20p | 408.00p | 421 |
| 16/05/2018 | 407.00p | 409.56p | 405.00p | 408.00p | 1938 |
| 15/05/2018 | 406.00p | 407.00p | 406.00p | 407.00p | 4085 |
| 14/05/2018 | 406.00p | 406.00p | 402.00p | 406.00p | 645 |
| 11/05/2018 | 406.00p | 410.00p | 402.00p | 406.00p | 3461 |
| 10/05/2018 | 406.00p | 410.00p | 406.00p | 406.00p | 1510 |
| 09/05/2018 | 406.00p | 410.00p | 406.00p | 406.00p | 397 |
| 08/05/2018 | 398.00p | 406.00p | 398.00p | 406.00p | 406 |
| 04/05/2018 | 396.00p | 396.00p | 392.00p | 396.00p | 791 |
| 03/05/2018 | 396.00p | 396.00p | 394.00p | 396.00p | 252 |
| 02/05/2018 | 396.00p | 399.60p | 396.00p | 396.00p | 1000 |
| 01/05/2018 | 395.00p | 396.00p | 395.00p | 396.00p | 1872 |
| 30/04/2018 | 389.00p | 395.00p | 389.00p | 395.00p | 2029 |
| 27/04/2018 | 389.00p | 390.49p | 386.30p | 389.00p | 2856 |
| 26/04/2018 | 389.00p | 389.00p | 387.00p | 389.00p | 744 |
| 25/04/2018 | 389.00p | 389.00p | 389.00p | 389.00p | 2568 |
| 24/04/2018 | 385.00p | 389.00p | 385.00p | 389.00p | 254 |
| 23/04/2018 | 385.00p | 385.00p | 385.00p | 385.00p | 480 |
| 20/04/2018 | 385.00p | 387.00p | 385.00p | 385.00p | 1206 |
| 19/04/2018 | 385.00p | 386.00p | 385.00p | 385.00p | 1908 |
| 18/04/2018 | 385.00p | 385.00p | 385.00p | 385.00p | 2096 |
| 17/04/2018 | 385.00p | 386.50p | 385.00p | 385.00p | 1000 |
| 16/04/2018 | 385.00p | 385.00p | 383.00p | 385.00p | 2292 |
| 13/04/2018 | 385.00p | 387.00p | 385.00p | 385.00p | 254 |
| 12/04/2018 | 385.00p | 385.00p | 382.06p | 385.00p | 1360 |
| 11/04/2018 | 386.00p | 386.00p | 385.00p | 385.00p | 0 |
| 10/04/2018 | 386.00p | 386.00p | 386.00p | 386.00p | 5077 |
| 09/04/2018 | 386.00p | 386.00p | 384.00p | 386.00p | 1009 |
| 06/04/2018 | 388.00p | 389.00p | 384.00p | 386.00p | 3577 |
| 05/04/2018 | 388.00p | 393.00p | 388.00p | 388.00p | 8413 |
| 04/04/2018 | 393.00p | 395.00p | 393.00p | 393.00p | 1214 |
| 03/04/2018 | 397.00p | 397.00p | 393.00p | 393.00p | 300 |
| 29/03/2018 | 397.00p | 397.00p | 394.00p | 397.00p | 1112 |
| 28/03/2018 | 397.00p | 399.00p | 397.00p | 397.00p | 1525 |
| 27/03/2018 | 399.00p | 399.00p | 394.00p | 397.00p | 2277 |
| 26/03/2018 | 400.00p | 400.00p | 398.00p | 400.00p | 791 |
| 23/03/2018 | 403.00p | 407.00p | 400.00p | 400.00p | 4649 |
| 22/03/2018 | 407.00p | 407.00p | 407.00p | 407.00p | 157 |
| 21/03/2018 | 407.00p | 407.50p | 407.00p | 407.00p | 141 |
| 20/03/2018 | 407.00p | 407.00p | 407.00p | 407.00p | 242 |
| 19/03/2018 | 409.00p | 409.00p | 407.00p | 407.00p | 300 |
| 16/03/2018 | 409.00p | 409.00p | 406.00p | 409.00p | 846 |
| 15/03/2018 | 409.00p | 409.00p | 406.00p | 409.00p | 149 |
| 14/03/2018 | 409.00p | 409.00p | 406.00p | 409.00p | 500 |
| 13/03/2018 | 409.00p | 409.00p | 409.00p | 409.00p | 4060 |
| 12/03/2018 | 409.00p | 410.26p | 406.00p | 409.00p | 3333 |
| 09/03/2018 | 409.00p | 409.00p | 406.00p | 409.00p | 1380 |
| 08/03/2018 | 410.00p | 410.00p | 409.00p | 409.00p | 9389 |
| 07/03/2018 | 410.00p | 410.00p | 408.04p | 410.00p | 53 |
| 06/03/2018 | 410.00p | 410.00p | 410.00p | 410.00p | 2543 |
| 05/03/2018 | 410.00p | 410.00p | 409.04p | 410.00p | 1602 |
| 02/03/2018 | 410.00p | 411.00p | 410.00p | 410.00p | 72 |
| 01/03/2018 | 410.00p | 411.00p | 409.00p | 410.00p | 359 |
| 28/02/2018 | 410.00p | 411.00p | 410.00p | 410.00p | 1208 |
| 27/02/2018 | 409.00p | 410.00p | 409.00p | 410.00p | 847 |
| 26/02/2018 | 409.00p | 409.00p | 406.00p | 409.00p | 1660 |
| 23/02/2018 | 409.00p | 410.50p | 409.00p | 409.00p | 110 |
| 22/02/2018 | 409.00p | 411.00p | 406.30p | 409.00p | 1829 |
| 21/02/2018 | 409.00p | 410.00p | 407.00p | 409.00p | 696 |
| 20/02/2018 | 409.00p | 409.00p | 406.30p | 409.00p | 560 |
| 19/02/2018 | 409.00p | 409.00p | 407.00p | 409.00p | 284 |
| 16/02/2018 | 409.00p | 409.00p | 406.30p | 409.00p | 551 |
| 15/02/2018 | 411.00p | 411.00p | 410.10p | 411.00p | 69 |
| 14/02/2018 | 413.00p | 413.00p | 411.00p | 411.00p | 5217 |
| 13/02/2018 | 417.00p | 417.00p | 410.00p | 413.00p | 2061 |
| 12/02/2018 | 417.00p | 417.00p | 415.00p | 417.00p | 56 |
| 09/02/2018 | 417.00p | 420.00p | 417.00p | 417.00p | 977 |
| 08/02/2018 | 417.00p | 419.00p | 417.00p | 417.00p | 190 |
| 07/02/2018 | 413.00p | 420.00p | 413.00p | 417.00p | 1105 |
| 06/02/2018 | 413.00p | 415.94p | 413.00p | 413.00p | 258 |
| 05/02/2018 | 423.00p | 425.40p | 421.56p | 423.00p | 1001 |
| 02/02/2018 | 423.00p | 425.00p | 423.00p | 423.00p | 79 |
| 01/02/2018 | 423.00p | 425.00p | 423.00p | 423.00p | 558 |
| 31/01/2018 | 423.00p | 425.00p | 423.00p | 423.00p | 55 |
| 30/01/2018 | 421.00p | 423.00p | 418.06p | 423.00p | 32 |
| 29/01/2018 | 421.00p | 423.40p | 420.00p | 421.00p | 747 |
| 26/01/2018 | 421.00p | 421.00p | 421.00p | 421.00p | 0 |
| 25/01/2018 | 421.00p | 421.00p | 421.00p | 421.00p | 16136 |
| 24/01/2018 | 421.00p | 424.00p | 421.00p | 421.00p | 415 |
| 23/01/2018 | 421.00p | 421.00p | 419.00p | 421.00p | 567 |
| 22/01/2018 | 421.00p | 421.00p | 418.00p | 421.00p | 229 |
| 19/01/2018 | 421.00p | 421.00p | 420.00p | 421.00p | 106 |
| 18/01/2018 | 425.00p | 425.00p | 421.00p | 421.00p | 1173 |
| 17/01/2018 | 425.00p | 425.00p | 422.00p | 425.00p | 798 |
| 16/01/2018 | 425.00p | 425.00p | 423.00p | 425.00p | 404 |
| 15/01/2018 | 425.00p | 425.00p | 423.00p | 425.00p | 23 |
| 12/01/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 11/01/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 4822 |
| 10/01/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 09/01/2018 | 418.00p | 425.00p | 418.00p | 425.00p | 118 |
| 08/01/2018 | 418.00p | 418.00p | 418.00p | 418.00p | 8430 |
| 05/01/2018 | 418.00p | 419.00p | 418.00p | 418.00p | 234 |
| 04/01/2018 | 413.00p | 418.00p | 413.00p | 418.00p | 14000 |
| 03/01/2018 | 417.00p | 417.00p | 414.06p | 417.00p | 600 |
| 02/01/2018 | 417.00p | 419.40p | 417.00p | 417.00p | 882 |
| 29/12/2017 | 417.50p | 418.00p | 416.00p | 417.50p | 1011 |
| 28/12/2017 | 416.50p | 419.00p | 415.05p | 417.50p | 1102 |
| 27/12/2017 | 414.50p | 418.00p | 414.50p | 416.50p | 45 |
| 22/12/2017 | 414.50p | 416.54p | 414.50p | 414.50p | 937 |
| 21/12/2017 | 414.50p | 414.50p | 412.05p | 414.50p | 495 |
| 20/12/2017 | 414.50p | 416.00p | 414.50p | 414.50p | 293 |
| 19/12/2017 | 414.50p | 416.00p | 414.50p | 414.50p | 1561 |
| 18/12/2017 | 412.50p | 414.50p | 411.00p | 414.50p | 171 |
| 15/12/2017 | 412.50p | 414.00p | 412.50p | 412.50p | 478 |
| 14/12/2017 | 412.50p | 412.50p | 410.05p | 412.50p | 31 |
| 13/12/2017 | 412.50p | 412.50p | 412.50p | 412.50p | 9307 |
| 12/12/2017 | 412.50p | 414.50p | 410.00p | 412.50p | 1203 |
| 11/12/2017 | 412.50p | 412.50p | 412.50p | 412.50p | 14860 |
| 08/12/2017 | 412.50p | 412.50p | 412.50p | 412.50p | 4376 |
| 07/12/2017 | 412.50p | 412.50p | 412.50p | 412.50p | 7494 |
| 06/12/2017 | 412.50p | 414.05p | 412.50p | 412.50p | 1207 |
| 05/12/2017 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 04/12/2017 | 416.50p | 418.50p | 410.55p | 412.50p | 1677 |
| 01/12/2017 | 416.50p | 418.05p | 416.50p | 416.50p | 1849 |
| 30/11/2017 | 416.50p | 416.50p | 416.50p | 416.50p | 0 |
| 29/11/2017 | 416.50p | 416.50p | 416.50p | 416.50p | 0 |
| 28/11/2017 | 416.50p | 416.50p | 415.00p | 416.50p | 153 |
| 27/11/2017 | 416.50p | 416.50p | 416.00p | 416.50p | 261 |
| 24/11/2017 | 416.50p | 418.95p | 415.00p | 416.50p | 1282 |
| 23/11/2017 | 416.50p | 416.50p | 416.50p | 416.50p | 4000 |
| 22/11/2017 | 416.50p | 416.50p | 414.00p | 416.50p | 2340 |
| 21/11/2017 | 416.50p | 418.00p | 416.50p | 416.50p | 152 |
| 20/11/2017 | 416.50p | 416.50p | 416.50p | 416.50p | 29472 |
| 17/11/2017 | 416.50p | 416.50p | 416.50p | 416.50p | 0 |
| 16/11/2017 | 416.50p | 416.50p | 414.00p | 416.50p | 3477 |
| 15/11/2017 | 416.50p | 418.50p | 416.50p | 416.50p | 340 |
| 14/11/2017 | 416.50p | 416.50p | 414.00p | 416.50p | 8012 |
| 13/11/2017 | 416.50p | 418.95p | 414.00p | 416.50p | 6709 |
| 10/11/2017 | 416.50p | 418.00p | 415.00p | 416.50p | 1868 |
| 09/11/2017 | 416.50p | 418.95p | 414.55p | 416.50p | 2059 |
| 08/11/2017 | 416.50p | 418.00p | 415.00p | 416.50p | 9060 |
| 07/11/2017 | 414.50p | 416.50p | 414.00p | 416.50p | 8111 |
| 06/11/2017 | 410.50p | 414.50p | 410.50p | 414.50p | 2567 |
| 03/11/2017 | 408.50p | 412.95p | 408.50p | 410.50p | 1193 |
| 02/11/2017 | 410.50p | 411.75p | 407.00p | 408.50p | 5288 |
| 01/11/2017 | 410.50p | 410.50p | 408.00p | 410.50p | 727 |
| 31/10/2017 | 410.50p | 412.00p | 410.50p | 410.50p | 482 |
| 30/10/2017 | 410.50p | 410.50p | 408.00p | 410.50p | 1580 |
| 27/10/2017 | 412.50p | 412.50p | 410.00p | 410.50p | 9818 |
*Close Price adjusted for both dividends and splits