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 |
|---|---|---|---|---|---|
| 26/10/2017 | 412.50p | 412.50p | 410.00p | 412.50p | 2721 |
| 25/10/2017 | 412.50p | 414.00p | 412.50p | 412.50p | 239 |
| 24/10/2017 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 23/10/2017 | 412.50p | 414.00p | 412.50p | 412.50p | 1799 |
| 20/10/2017 | 412.50p | 414.00p | 410.55p | 412.50p | 1944 |
| 19/10/2017 | 412.50p | 412.50p | 410.00p | 412.50p | 109 |
| 18/10/2017 | 412.50p | 413.70p | 410.00p | 412.50p | 1823 |
| 17/10/2017 | 412.50p | 414.00p | 412.50p | 412.50p | 768 |
| 16/10/2017 | 412.50p | 414.00p | 412.50p | 412.50p | 1608 |
| 13/10/2017 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 12/10/2017 | 411.50p | 412.50p | 411.50p | 412.50p | 6300 |
| 11/10/2017 | 410.50p | 412.50p | 410.50p | 411.50p | 8732 |
| 10/10/2017 | 410.50p | 410.50p | 410.50p | 410.50p | 2319 |
| 09/10/2017 | 410.50p | 410.50p | 410.50p | 410.50p | 8601 |
| 06/10/2017 | 410.50p | 410.50p | 410.50p | 410.50p | 1657 |
| 05/10/2017 | 410.50p | 414.50p | 410.50p | 410.50p | 9309 |
| 04/10/2017 | 414.50p | 414.50p | 414.50p | 414.50p | 8718 |
| 03/10/2017 | 414.50p | 414.50p | 414.50p | 414.50p | 3049 |
| 02/10/2017 | 414.50p | 414.50p | 414.50p | 414.50p | 1845 |
| 29/09/2017 | 414.50p | 414.50p | 414.50p | 414.50p | 136 |
| 28/09/2017 | 414.50p | 414.50p | 414.50p | 414.50p | 238 |
| 27/09/2017 | 412.50p | 414.50p | 412.50p | 414.50p | 967 |
| 26/09/2017 | 412.50p | 412.50p | 412.50p | 412.50p | 2989 |
| 25/09/2017 | 413.50p | 413.50p | 412.50p | 412.50p | 489 |
| 22/09/2017 | 413.50p | 413.50p | 413.50p | 413.50p | 2860 |
| 21/09/2017 | 413.50p | 413.50p | 413.50p | 413.50p | 0 |
| 20/09/2017 | 413.50p | 413.50p | 413.50p | 413.50p | 0 |
| 19/09/2017 | 414.50p | 414.50p | 412.50p | 413.50p | 13110 |
| 18/09/2017 | 414.50p | 414.50p | 414.50p | 414.50p | 896 |
| 15/09/2017 | 414.50p | 414.50p | 414.50p | 414.50p | 68 |
| 14/09/2017 | 414.50p | 414.50p | 414.50p | 414.50p | 7753 |
| 13/09/2017 | 414.50p | 414.50p | 414.50p | 414.50p | 8960 |
| 12/09/2017 | 412.50p | 414.50p | 412.50p | 414.50p | 4010 |
| 11/09/2017 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 08/09/2017 | 412.50p | 412.50p | 412.50p | 412.50p | 17942 |
| 07/09/2017 | 412.50p | 412.50p | 412.50p | 412.50p | 223 |
| 06/09/2017 | 412.50p | 412.50p | 412.50p | 412.50p | 118 |
| 05/09/2017 | 412.50p | 412.50p | 412.50p | 412.50p | 4291 |
| 04/09/2017 | 412.50p | 412.50p | 412.50p | 412.50p | 1222 |
| 01/09/2017 | 412.50p | 412.50p | 412.50p | 412.50p | 431 |
| 31/08/2017 | 412.50p | 412.50p | 412.50p | 412.50p | 364 |
| 30/08/2017 | 412.50p | 412.50p | 412.50p | 412.50p | 58 |
| 29/08/2017 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 25/08/2017 | 414.50p | 414.50p | 412.50p | 412.50p | 4747 |
| 24/08/2017 | 415.50p | 415.50p | 414.50p | 414.50p | 2784 |
| 23/08/2017 | 416.50p | 416.50p | 415.50p | 415.50p | 1129 |
| 22/08/2017 | 416.50p | 416.50p | 416.50p | 416.50p | 2183 |
| 21/08/2017 | 416.50p | 416.50p | 416.50p | 416.50p | 0 |
| 18/08/2017 | 418.50p | 418.50p | 416.50p | 416.50p | 1466 |
| 17/08/2017 | 418.50p | 418.50p | 418.50p | 418.50p | 1194 |
| 16/08/2017 | 418.50p | 418.50p | 418.50p | 418.50p | 1271 |
| 15/08/2017 | 418.50p | 418.50p | 418.50p | 418.50p | 0 |
| 14/08/2017 | 418.50p | 418.50p | 418.50p | 418.50p | 162 |
| 11/08/2017 | 418.50p | 420.50p | 415.50p | 418.50p | 403 |
| 10/08/2017 | 418.50p | 418.50p | 418.50p | 418.50p | 5464 |
| 09/08/2017 | 418.50p | 418.50p | 418.50p | 418.50p | 56 |
| 08/08/2017 | 418.50p | 418.50p | 418.50p | 418.50p | 7448 |
| 07/08/2017 | 414.50p | 418.50p | 414.50p | 418.50p | 5221 |
| 04/08/2017 | 414.50p | 414.50p | 414.50p | 414.50p | 1997 |
| 03/08/2017 | 412.50p | 414.50p | 412.50p | 414.50p | 4866 |
| 02/08/2017 | 414.50p | 414.50p | 412.50p | 412.50p | 9758 |
| 01/08/2017 | 414.50p | 414.50p | 414.50p | 414.50p | 0 |
| 31/07/2017 | 414.50p | 414.50p | 414.50p | 414.50p | 0 |
| 28/07/2017 | 416.50p | 416.50p | 414.50p | 414.50p | 1521 |
| 27/07/2017 | 416.50p | 416.50p | 416.50p | 416.50p | 0 |
| 26/07/2017 | 417.50p | 417.50p | 416.50p | 416.50p | 3809 |
| 25/07/2017 | 417.50p | 418.50p | 417.50p | 417.50p | 2818 |
| 24/07/2017 | 418.50p | 418.50p | 418.50p | 418.50p | 1466 |
| 21/07/2017 | 418.50p | 418.50p | 418.50p | 418.50p | 59 |
| 20/07/2017 | 418.50p | 419.50p | 418.50p | 418.50p | 2606 |
| 19/07/2017 | 419.50p | 422.00p | 419.50p | 419.50p | 4511 |
| 18/07/2017 | 422.00p | 422.00p | 422.00p | 422.00p | 360 |
| 17/07/2017 | 422.00p | 422.00p | 422.00p | 422.00p | 202 |
| 14/07/2017 | 422.00p | 422.00p | 422.00p | 422.00p | 9853 |
| 13/07/2017 | 422.00p | 422.00p | 422.00p | 422.00p | 5042 |
| 12/07/2017 | 422.00p | 422.00p | 422.00p | 422.00p | 1000 |
| 11/07/2017 | 422.00p | 422.00p | 422.00p | 422.00p | 0 |
| 10/07/2017 | 422.00p | 422.00p | 422.00p | 422.00p | 6616 |
| 07/07/2017 | 422.00p | 422.00p | 422.00p | 422.00p | 0 |
| 06/07/2017 | 422.00p | 424.50p | 422.00p | 422.00p | 2069 |
| 05/07/2017 | 424.50p | 424.50p | 424.50p | 424.50p | 13228 |
| 04/07/2017 | 424.50p | 424.50p | 424.50p | 424.50p | 23211 |
| 03/07/2017 | 424.50p | 424.50p | 424.50p | 424.50p | 0 |
| 30/06/2017 | 424.50p | 424.50p | 424.50p | 424.50p | 3240 |
| 29/06/2017 | 424.50p | 424.50p | 424.50p | 424.50p | 1228 |
| 28/06/2017 | 424.50p | 424.50p | 424.50p | 424.50p | 0 |
| 27/06/2017 | 424.50p | 424.50p | 424.50p | 424.50p | 335 |
| 26/06/2017 | 424.50p | 424.50p | 424.50p | 424.50p | 3737 |
| 23/06/2017 | 424.50p | 424.50p | 424.50p | 424.50p | 879 |
| 22/06/2017 | 424.50p | 424.50p | 424.50p | 424.50p | 0 |
| 21/06/2017 | 424.50p | 424.50p | 424.50p | 424.50p | 0 |
| 20/06/2017 | 422.50p | 424.50p | 422.50p | 424.50p | 0 |
| 19/06/2017 | 420.50p | 422.50p | 420.50p | 422.50p | 0 |
| 16/06/2017 | 418.50p | 422.00p | 418.00p | 420.50p | 21033 |
| 15/06/2017 | 418.50p | 418.50p | 417.00p | 418.50p | 1035 |
| 14/06/2017 | 418.00p | 419.80p | 416.50p | 418.50p | 1064 |
| 13/06/2017 | 418.00p | 418.00p | 416.00p | 418.00p | 7074 |
| 12/06/2017 | 418.00p | 418.00p | 416.00p | 418.00p | 500 |
| 09/06/2017 | 418.00p | 420.00p | 416.20p | 418.00p | 7046 |
| 08/06/2017 | 419.00p | 420.00p | 419.00p | 419.00p | 7635 |
| 07/06/2017 | 419.00p | 420.00p | 418.20p | 419.00p | 4788 |
| 06/06/2017 | 419.00p | 419.78p | 419.00p | 419.00p | 1250 |
| 05/06/2017 | 419.00p | 419.00p | 418.20p | 419.00p | 914 |
| 02/06/2017 | 419.00p | 420.00p | 418.00p | 419.00p | 3299 |
| 01/06/2017 | 419.00p | 419.00p | 418.00p | 419.00p | 837 |
| 31/05/2017 | 419.00p | 419.00p | 419.00p | 419.00p | 0 |
| 30/05/2017 | 419.00p | 420.00p | 419.00p | 419.00p | 2245 |
| 26/05/2017 | 419.00p | 419.00p | 418.00p | 419.00p | 1399 |
| 25/05/2017 | 419.00p | 419.00p | 419.00p | 419.00p | 0 |
| 24/05/2017 | 419.00p | 420.00p | 419.00p | 419.00p | 1256 |
| 23/05/2017 | 419.00p | 420.00p | 418.10p | 419.00p | 2039 |
| 22/05/2017 | 419.00p | 420.00p | 419.00p | 419.00p | 3195 |
| 19/05/2017 | 419.00p | 419.00p | 418.10p | 419.00p | 808 |
| 18/05/2017 | 419.00p | 420.00p | 419.00p | 419.00p | 41 |
| 17/05/2017 | 419.00p | 419.78p | 418.00p | 419.00p | 1235 |
| 16/05/2017 | 418.50p | 420.00p | 418.50p | 419.00p | 2839 |
| 15/05/2017 | 418.00p | 418.00p | 416.00p | 418.00p | 1956 |
| 12/05/2017 | 418.00p | 419.20p | 416.00p | 418.00p | 9147 |
| 11/05/2017 | 418.50p | 419.20p | 418.00p | 418.00p | 530 |
| 10/05/2017 | 416.50p | 419.50p | 416.00p | 418.00p | 10198 |
| 09/05/2017 | 413.50p | 418.00p | 413.50p | 416.50p | 12357 |
| 08/05/2017 | 406.50p | 414.00p | 406.50p | 413.50p | 2300 |
| 05/05/2017 | 406.50p | 406.50p | 406.00p | 406.50p | 5252 |
| 04/05/2017 | 406.50p | 406.80p | 406.00p | 406.50p | 5479 |
| 03/05/2017 | 406.50p | 406.80p | 406.50p | 406.50p | 2750 |
| 02/05/2017 | 406.00p | 406.50p | 406.00p | 406.50p | 193 |
| 28/04/2017 | 406.00p | 406.00p | 405.00p | 406.00p | 182 |
| 27/04/2017 | 406.00p | 406.00p | 405.00p | 406.00p | 1910 |
| 26/04/2017 | 406.00p | 406.00p | 405.00p | 406.00p | 126 |
| 25/04/2017 | 406.00p | 406.60p | 405.00p | 406.00p | 4942 |
| 24/04/2017 | 405.00p | 406.00p | 405.00p | 406.00p | 2750 |
| 21/04/2017 | 404.50p | 405.00p | 403.00p | 405.00p | 5771 |
| 20/04/2017 | 406.00p | 407.00p | 405.00p | 406.00p | 2116 |
| 19/04/2017 | 406.00p | 406.00p | 406.00p | 406.00p | 0 |
| 18/04/2017 | 406.00p | 406.00p | 406.00p | 406.00p | 0 |
| 13/04/2017 | 406.00p | 407.00p | 405.00p | 406.00p | 6418 |
| 12/04/2017 | 406.00p | 407.00p | 405.00p | 406.00p | 21125 |
| 11/04/2017 | 406.00p | 407.00p | 405.00p | 406.00p | 1423 |
| 10/04/2017 | 406.00p | 406.78p | 405.00p | 406.00p | 7312 |
| 07/04/2017 | 406.00p | 406.00p | 405.00p | 406.00p | 1412 |
| 06/04/2017 | 406.00p | 407.00p | 406.00p | 406.00p | 2830 |
| 05/04/2017 | 409.50p | 410.00p | 409.50p | 409.50p | 1946 |
| 04/04/2017 | 409.50p | 410.00p | 409.00p | 409.50p | 2459 |
| 03/04/2017 | 409.50p | 410.00p | 409.00p | 409.50p | 7892 |
| 31/03/2017 | 409.50p | 409.50p | 409.00p | 409.50p | 1001 |
| 30/03/2017 | 408.50p | 410.00p | 407.00p | 409.50p | 11813 |
| 29/03/2017 | 408.50p | 409.67p | 407.00p | 408.50p | 7650 |
| 28/03/2017 | 408.50p | 409.13p | 407.00p | 408.50p | 9998 |
| 27/03/2017 | 408.50p | 408.50p | 407.00p | 408.50p | 9643 |
| 24/03/2017 | 408.50p | 410.00p | 407.00p | 408.50p | 2570 |
| 23/03/2017 | 409.50p | 409.50p | 407.03p | 408.50p | 11224 |
| 22/03/2017 | 408.50p | 409.00p | 407.00p | 408.50p | 3626 |
| 21/03/2017 | 408.50p | 409.50p | 408.50p | 408.50p | 1339 |
| 20/03/2017 | 408.50p | 408.50p | 407.00p | 408.50p | 2849 |
| 17/03/2017 | 408.50p | 409.50p | 408.50p | 408.50p | 2399 |
| 16/03/2017 | 408.50p | 408.50p | 407.00p | 408.50p | 12463 |
| 15/03/2017 | 408.50p | 409.50p | 407.00p | 408.50p | 7138 |
| 14/03/2017 | 408.50p | 408.50p | 407.00p | 408.50p | 13849 |
| 13/03/2017 | 408.50p | 408.50p | 407.00p | 408.50p | 20265 |
| 10/03/2017 | 408.50p | 410.00p | 407.00p | 408.50p | 2572 |
| 09/03/2017 | 408.50p | 408.50p | 407.00p | 408.50p | 3000 |
| 08/03/2017 | 407.50p | 410.00p | 407.50p | 408.50p | 4198 |
| 07/03/2017 | 406.50p | 410.00p | 406.50p | 407.50p | 5614 |
| 06/03/2017 | 406.50p | 406.50p | 404.00p | 406.50p | 9720 |
| 03/03/2017 | 399.00p | 406.50p | 399.00p | 406.50p | 6890 |
| 02/03/2017 | 397.50p | 399.00p | 395.55p | 399.00p | 1737 |
| 01/03/2017 | 397.50p | 400.00p | 396.00p | 397.50p | 10839 |
| 28/02/2017 | 397.50p | 397.50p | 395.00p | 397.50p | 4732 |
| 27/02/2017 | 397.50p | 398.00p | 395.00p | 397.50p | 3597 |
| 24/02/2017 | 397.50p | 398.00p | 395.00p | 397.50p | 2852 |
| 23/02/2017 | 397.50p | 400.00p | 397.50p | 397.50p | 4046 |
| 22/02/2017 | 397.50p | 399.00p | 397.50p | 397.50p | 24 |
| 21/02/2017 | 397.50p | 397.50p | 397.50p | 397.50p | 0 |
| 20/02/2017 | 397.50p | 399.00p | 397.50p | 397.50p | 186 |
| 17/02/2017 | 397.50p | 398.00p | 395.00p | 397.50p | 6331 |
| 16/02/2017 | 397.50p | 399.05p | 395.00p | 397.50p | 8885 |
| 15/02/2017 | 396.50p | 399.00p | 394.00p | 397.50p | 9731 |
| 14/02/2017 | 396.50p | 398.05p | 394.00p | 396.50p | 5387 |
| 13/02/2017 | 396.50p | 398.05p | 394.00p | 396.50p | 16283 |
| 10/02/2017 | 396.50p | 398.00p | 394.00p | 396.50p | 4800 |
| 09/02/2017 | 396.50p | 398.05p | 394.00p | 396.50p | 11349 |
| 08/02/2017 | 396.50p | 396.50p | 394.00p | 396.50p | 2749 |
| 07/02/2017 | 394.50p | 396.50p | 392.50p | 396.50p | 2522 |
| 06/02/2017 | 394.50p | 395.50p | 392.00p | 394.50p | 9819 |
| 03/02/2017 | 392.50p | 394.50p | 390.00p | 394.50p | 51 |
| 02/02/2017 | 392.50p | 392.50p | 392.50p | 392.50p | 0 |
| 01/02/2017 | 392.50p | 392.50p | 392.50p | 392.50p | 0 |
| 31/01/2017 | 392.50p | 392.50p | 391.00p | 392.50p | 198 |
| 30/01/2017 | 394.50p | 394.50p | 392.00p | 392.50p | 3267 |
| 27/01/2017 | 394.50p | 394.50p | 394.50p | 394.50p | 0 |
| 26/01/2017 | 394.50p | 394.50p | 392.00p | 394.50p | 4592 |
| 25/01/2017 | 394.50p | 394.50p | 394.50p | 394.50p | 0 |
| 24/01/2017 | 394.50p | 396.00p | 394.50p | 394.50p | 175 |
| 23/01/2017 | 394.50p | 394.50p | 392.00p | 394.50p | 1215 |
| 20/01/2017 | 394.50p | 396.00p | 394.50p | 394.50p | 752 |
| 19/01/2017 | 394.50p | 394.50p | 392.00p | 394.50p | 3000 |
| 18/01/2017 | 394.50p | 394.50p | 392.00p | 394.50p | 2255 |
| 17/01/2017 | 394.50p | 394.50p | 392.00p | 394.50p | 1295 |
| 16/01/2017 | 391.50p | 394.50p | 390.00p | 394.50p | 10883 |
| 13/01/2017 | 391.50p | 391.50p | 391.50p | 391.50p | 0 |
*Close Price adjusted for both dividends and splits