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 |
|---|---|---|---|---|---|
| 12/01/2017 | 391.50p | 391.50p | 389.00p | 391.50p | 5517 |
| 11/01/2017 | 390.50p | 393.00p | 389.05p | 391.50p | 878 |
| 10/01/2017 | 390.50p | 390.50p | 388.00p | 390.50p | 12646 |
| 09/01/2017 | 392.00p | 392.00p | 390.00p | 392.00p | 2401 |
| 06/01/2017 | 392.00p | 393.00p | 392.00p | 392.00p | 60 |
| 05/01/2017 | 392.00p | 392.00p | 390.00p | 392.00p | 3082 |
| 04/01/2017 | 394.00p | 394.80p | 393.00p | 394.00p | 20220 |
| 03/01/2017 | 394.00p | 395.00p | 394.00p | 394.00p | 2155 |
| 30/12/2016 | 392.00p | 393.00p | 392.00p | 392.00p | 253 |
| 29/12/2016 | 391.00p | 392.00p | 391.00p | 392.00p | 0 |
| 28/12/2016 | 391.00p | 391.00p | 391.00p | 391.00p | 0 |
| 23/12/2016 | 388.00p | 391.00p | 388.00p | 391.00p | 7858 |
| 22/12/2016 | 386.00p | 387.00p | 386.00p | 386.00p | 2052 |
| 21/12/2016 | 386.00p | 386.00p | 386.00p | 386.00p | 0 |
| 20/12/2016 | 386.00p | 387.00p | 386.00p | 386.00p | 77 |
| 19/12/2016 | 386.00p | 387.60p | 386.00p | 386.00p | 3355 |
| 16/12/2016 | 386.00p | 386.00p | 386.00p | 386.00p | 0 |
| 15/12/2016 | 386.00p | 388.00p | 384.00p | 386.00p | 1839 |
| 14/12/2016 | 386.00p | 386.00p | 386.00p | 386.00p | 0 |
| 13/12/2016 | 386.00p | 386.00p | 384.00p | 386.00p | 466 |
| 12/12/2016 | 384.00p | 386.00p | 384.00p | 386.00p | 0 |
| 09/12/2016 | 384.00p | 385.00p | 382.00p | 384.00p | 1046 |
| 08/12/2016 | 384.00p | 385.64p | 384.00p | 384.00p | 7243 |
| 07/12/2016 | 384.00p | 384.00p | 384.00p | 384.00p | 0 |
| 06/12/2016 | 384.00p | 386.00p | 384.00p | 384.00p | 322 |
| 05/12/2016 | 384.00p | 384.00p | 380.00p | 384.00p | 7118 |
| 02/12/2016 | 384.00p | 386.00p | 384.00p | 384.00p | 2575 |
| 01/12/2016 | 384.00p | 384.00p | 380.00p | 384.00p | 3931 |
| 30/11/2016 | 384.00p | 386.00p | 380.00p | 384.00p | 2064 |
| 29/11/2016 | 384.00p | 386.00p | 384.00p | 384.00p | 969 |
| 28/11/2016 | 384.00p | 384.00p | 380.00p | 384.00p | 865 |
| 25/11/2016 | 384.00p | 384.00p | 384.00p | 384.00p | 0 |
| 24/11/2016 | 385.00p | 387.00p | 384.00p | 384.00p | 2715 |
| 23/11/2016 | 385.00p | 385.00p | 380.00p | 385.00p | 6681 |
| 22/11/2016 | 385.00p | 388.00p | 380.00p | 385.00p | 10485 |
| 21/11/2016 | 385.00p | 389.00p | 385.00p | 385.00p | 6551 |
| 18/11/2016 | 385.00p | 385.00p | 380.10p | 385.00p | 6 |
| 17/11/2016 | 385.00p | 385.00p | 380.00p | 385.00p | 4621 |
| 16/11/2016 | 385.00p | 385.00p | 385.00p | 385.00p | 0 |
| 15/11/2016 | 386.00p | 386.00p | 380.00p | 385.00p | 264 |
| 14/11/2016 | 386.00p | 386.00p | 382.00p | 386.00p | 2186 |
| 11/11/2016 | 386.00p | 389.20p | 382.00p | 386.00p | 377 |
| 10/11/2016 | 385.00p | 386.00p | 382.00p | 386.00p | 832 |
| 09/11/2016 | 382.50p | 385.00p | 380.00p | 385.00p | 5849 |
| 08/11/2016 | 388.00p | 394.00p | 388.00p | 388.00p | 6515 |
| 07/11/2016 | 388.00p | 393.60p | 381.14p | 388.00p | 562 |
| 04/11/2016 | 389.50p | 389.50p | 381.00p | 388.00p | 19921 |
| 03/11/2016 | 389.50p | 389.50p | 389.50p | 389.50p | 0 |
| 02/11/2016 | 389.50p | 393.00p | 389.50p | 389.50p | 252 |
| 01/11/2016 | 389.50p | 389.50p | 384.00p | 389.50p | 2585 |
| 31/10/2016 | 389.50p | 389.50p | 389.50p | 389.50p | 0 |
| 28/10/2016 | 389.50p | 392.00p | 389.50p | 389.50p | 101 |
| 27/10/2016 | 389.50p | 389.50p | 384.00p | 389.50p | 557 |
| 26/10/2016 | 389.50p | 389.50p | 384.00p | 389.50p | 2335 |
| 25/10/2016 | 389.50p | 389.50p | 384.00p | 389.50p | 570 |
| 24/10/2016 | 389.50p | 389.50p | 384.00p | 389.50p | 133 |
| 21/10/2016 | 389.50p | 389.50p | 384.00p | 389.50p | 3502 |
| 20/10/2016 | 389.50p | 389.50p | 384.00p | 389.50p | 2338 |
| 19/10/2016 | 389.50p | 389.50p | 384.00p | 389.50p | 896 |
| 18/10/2016 | 389.50p | 389.50p | 384.00p | 389.50p | 16688 |
| 17/10/2016 | 389.50p | 389.50p | 389.50p | 389.50p | 0 |
| 14/10/2016 | 389.50p | 393.90p | 389.50p | 389.50p | 1830 |
| 13/10/2016 | 389.50p | 389.50p | 384.00p | 389.50p | 6584 |
| 12/10/2016 | 389.50p | 389.50p | 384.00p | 389.50p | 398 |
| 11/10/2016 | 389.50p | 389.50p | 384.00p | 389.50p | 7025 |
| 10/10/2016 | 389.50p | 393.00p | 389.50p | 389.50p | 3911 |
| 07/10/2016 | 389.50p | 389.50p | 384.00p | 389.50p | 3782 |
| 06/10/2016 | 389.50p | 394.00p | 389.50p | 389.50p | 756 |
| 05/10/2016 | 391.50p | 395.00p | 389.00p | 391.50p | 3520 |
| 04/10/2016 | 390.50p | 391.50p | 390.50p | 391.50p | 0 |
| 03/10/2016 | 390.50p | 390.50p | 386.00p | 390.50p | 3325 |
| 30/09/2016 | 385.00p | 390.50p | 380.00p | 390.50p | 11318 |
| 29/09/2016 | 385.00p | 388.00p | 385.00p | 385.00p | 950 |
| 28/09/2016 | 385.00p | 385.00p | 380.00p | 385.00p | 53 |
| 27/09/2016 | 386.00p | 386.00p | 385.00p | 385.00p | 0 |
| 26/09/2016 | 386.00p | 390.00p | 382.00p | 386.00p | 3363 |
| 23/09/2016 | 385.00p | 386.00p | 382.00p | 386.00p | 2149 |
| 22/09/2016 | 385.00p | 385.00p | 380.00p | 385.00p | 3065 |
| 21/09/2016 | 385.00p | 385.00p | 380.00p | 385.00p | 3501 |
| 20/09/2016 | 385.00p | 385.00p | 380.00p | 385.00p | 1562 |
| 19/09/2016 | 385.00p | 385.00p | 380.00p | 385.00p | 2707 |
| 16/09/2016 | 385.00p | 385.00p | 380.00p | 385.00p | 4062 |
| 15/09/2016 | 385.00p | 389.00p | 385.00p | 385.00p | 2490 |
| 14/09/2016 | 385.00p | 385.00p | 380.00p | 385.00p | 5906 |
| 13/09/2016 | 385.00p | 385.00p | 380.00p | 385.00p | 6568 |
| 12/09/2016 | 385.00p | 385.00p | 380.00p | 385.00p | 4351 |
| 09/09/2016 | 385.00p | 385.00p | 385.00p | 385.00p | 0 |
| 08/09/2016 | 385.00p | 388.00p | 380.00p | 385.00p | 6189 |
| 07/09/2016 | 385.00p | 385.00p | 380.00p | 385.00p | 799 |
| 06/09/2016 | 385.00p | 385.00p | 380.00p | 385.00p | 497 |
| 05/09/2016 | 385.00p | 388.00p | 380.10p | 385.00p | 1179 |
| 02/09/2016 | 385.00p | 385.00p | 380.00p | 385.00p | 2081 |
| 01/09/2016 | 385.00p | 388.00p | 380.10p | 385.00p | 693 |
| 31/08/2016 | 385.00p | 385.00p | 380.00p | 385.00p | 6027 |
| 30/08/2016 | 385.00p | 385.00p | 380.00p | 385.00p | 19503 |
| 26/08/2016 | 385.00p | 385.00p | 380.00p | 385.00p | 5022 |
| 25/08/2016 | 385.00p | 385.00p | 385.00p | 385.00p | 0 |
| 24/08/2016 | 385.00p | 388.00p | 385.00p | 385.00p | 3 |
| 23/08/2016 | 385.00p | 385.00p | 380.00p | 385.00p | 1867 |
| 22/08/2016 | 385.00p | 385.00p | 380.00p | 385.00p | 863 |
| 19/08/2016 | 385.00p | 388.00p | 382.00p | 385.00p | 1374 |
| 18/08/2016 | 385.00p | 385.00p | 380.00p | 385.00p | 1148 |
| 17/08/2016 | 385.00p | 389.00p | 385.00p | 385.00p | 5492 |
| 16/08/2016 | 385.00p | 385.00p | 380.00p | 385.00p | 7456 |
| 15/08/2016 | 377.00p | 385.00p | 377.00p | 385.00p | 0 |
| 12/08/2016 | 377.00p | 378.00p | 376.02p | 377.00p | 1253 |
| 11/08/2016 | 377.00p | 377.98p | 376.00p | 377.00p | 6850 |
| 10/08/2016 | 377.00p | 377.00p | 376.00p | 377.00p | 7667 |
| 09/08/2016 | 376.50p | 377.97p | 375.00p | 377.00p | 9515 |
| 08/08/2016 | 372.50p | 376.50p | 372.50p | 376.50p | 5157 |
| 05/08/2016 | 372.50p | 375.00p | 370.05p | 372.50p | 3803 |
| 04/08/2016 | 372.50p | 372.50p | 370.00p | 372.50p | 329 |
| 03/08/2016 | 372.50p | 372.50p | 370.05p | 372.50p | 9 |
| 02/08/2016 | 372.50p | 372.50p | 370.00p | 372.50p | 2094 |
| 01/08/2016 | 372.50p | 374.00p | 372.50p | 372.50p | 916 |
| 29/07/2016 | 372.50p | 375.00p | 372.50p | 372.50p | 5281 |
| 28/07/2016 | 371.50p | 372.50p | 370.00p | 372.50p | 265 |
| 27/07/2016 | 368.00p | 371.50p | 366.00p | 371.50p | 6276 |
| 26/07/2016 | 368.00p | 370.00p | 366.00p | 368.00p | 8391 |
| 25/07/2016 | 368.00p | 368.00p | 366.00p | 368.00p | 4140 |
| 22/07/2016 | 368.00p | 368.00p | 366.00p | 368.00p | 1104 |
| 21/07/2016 | 367.00p | 368.00p | 367.00p | 368.00p | 0 |
| 20/07/2016 | 366.00p | 367.00p | 364.06p | 367.00p | 294 |
| 19/07/2016 | 366.00p | 366.00p | 366.00p | 366.00p | 0 |
| 18/07/2016 | 366.00p | 366.00p | 366.00p | 366.00p | 0 |
| 15/07/2016 | 366.00p | 366.00p | 366.00p | 366.00p | 0 |
| 14/07/2016 | 362.50p | 366.00p | 362.08p | 366.00p | 329 |
| 13/07/2016 | 362.50p | 362.50p | 360.00p | 362.50p | 2113 |
| 12/07/2016 | 362.50p | 362.50p | 360.00p | 362.50p | 2042 |
| 11/07/2016 | 359.00p | 362.50p | 355.00p | 362.50p | 593 |
| 08/07/2016 | 359.00p | 362.00p | 359.00p | 359.00p | 5244 |
| 07/07/2016 | 359.00p | 359.00p | 355.00p | 359.00p | 897 |
| 06/07/2016 | 354.00p | 360.00p | 353.00p | 360.00p | 2334 |
| 05/07/2016 | 352.50p | 354.00p | 352.50p | 354.00p | 140 |
| 04/07/2016 | 352.50p | 352.50p | 350.00p | 352.50p | 15679 |
| 01/07/2016 | 352.50p | 355.00p | 350.00p | 352.50p | 10682 |
| 30/06/2016 | 342.50p | 352.50p | 340.00p | 352.50p | 4088 |
| 29/06/2016 | 342.50p | 345.00p | 340.00p | 342.50p | 16674 |
| 28/06/2016 | 340.00p | 342.50p | 340.00p | 342.50p | 10222 |
| 27/06/2016 | 340.00p | 340.00p | 335.00p | 340.00p | 5382 |
| 24/06/2016 | 320.00p | 352.00p | 320.00p | 336.50p | 0 |
| 23/06/2016 | 352.00p | 352.00p | 348.00p | 352.00p | 859 |
| 22/06/2016 | 352.00p | 352.00p | 352.00p | 352.00p | 0 |
| 21/06/2016 | 352.00p | 352.00p | 352.00p | 352.00p | 0 |
| 20/06/2016 | 352.00p | 355.00p | 352.00p | 352.00p | 149 |
| 17/06/2016 | 352.00p | 355.00p | 352.00p | 352.00p | 112 |
| 16/06/2016 | 352.00p | 352.00p | 348.00p | 352.00p | 89 |
| 15/06/2016 | 352.00p | 355.00p | 348.00p | 352.00p | 4250 |
| 14/06/2016 | 352.00p | 356.00p | 348.00p | 352.00p | 10857 |
| 13/06/2016 | 353.00p | 353.00p | 346.00p | 352.00p | 5235 |
| 10/06/2016 | 353.00p | 353.00p | 348.00p | 353.00p | 4772 |
| 09/06/2016 | 353.00p | 353.00p | 348.00p | 353.00p | 2018 |
| 08/06/2016 | 353.00p | 356.00p | 353.00p | 353.00p | 5066 |
| 07/06/2016 | 353.00p | 353.00p | 348.00p | 353.00p | 8362 |
| 06/06/2016 | 353.00p | 356.00p | 353.00p | 353.00p | 697 |
| 03/06/2016 | 353.00p | 353.00p | 353.00p | 353.00p | 0 |
| 02/06/2016 | 353.00p | 353.00p | 348.00p | 353.00p | 960 |
| 01/06/2016 | 353.00p | 353.00p | 348.00p | 353.00p | 1131 |
| 31/05/2016 | 353.00p | 353.00p | 353.00p | 353.00p | 0 |
| 27/05/2016 | 353.00p | 353.00p | 348.00p | 353.00p | 2495 |
| 26/05/2016 | 354.00p | 354.00p | 348.00p | 353.00p | 10443 |
| 25/05/2016 | 354.00p | 354.00p | 350.00p | 354.00p | 3162 |
| 24/05/2016 | 356.00p | 356.00p | 352.00p | 354.00p | 10402 |
| 23/05/2016 | 356.00p | 356.00p | 352.00p | 356.00p | 14695 |
| 20/05/2016 | 356.00p | 356.00p | 352.00p | 356.00p | 3000 |
| 19/05/2016 | 356.00p | 356.00p | 356.00p | 356.00p | 0 |
| 18/05/2016 | 356.00p | 356.00p | 352.00p | 356.00p | 10723 |
| 17/05/2016 | 356.00p | 356.00p | 356.00p | 356.00p | 0 |
| 16/05/2016 | 356.00p | 356.00p | 352.00p | 356.00p | 5197 |
| 13/05/2016 | 356.00p | 356.00p | 352.00p | 356.00p | 10018 |
| 12/05/2016 | 356.00p | 358.00p | 356.00p | 356.00p | 1115 |
| 11/05/2016 | 356.00p | 356.00p | 352.00p | 356.00p | 5222 |
| 10/05/2016 | 356.00p | 359.00p | 353.00p | 356.00p | 5374 |
| 09/05/2016 | 356.00p | 359.00p | 352.00p | 356.00p | 5122 |
| 06/05/2016 | 356.00p | 356.38p | 352.00p | 356.00p | 2339 |
| 05/05/2016 | 357.00p | 357.00p | 352.00p | 356.00p | 2820 |
| 04/05/2016 | 357.00p | 357.00p | 354.00p | 357.00p | 1675 |
| 03/05/2016 | 357.00p | 357.00p | 354.00p | 357.00p | 1445 |
| 29/04/2016 | 357.00p | 357.00p | 354.00p | 357.00p | 3971 |
| 28/04/2016 | 357.00p | 357.00p | 354.00p | 357.00p | 1258 |
| 27/04/2016 | 357.00p | 357.00p | 354.66p | 357.00p | 32 |
| 26/04/2016 | 357.00p | 358.00p | 357.00p | 357.00p | 278 |
| 25/04/2016 | 357.00p | 357.00p | 357.00p | 357.00p | 0 |
| 22/04/2016 | 357.00p | 358.00p | 357.00p | 357.00p | 974 |
| 21/04/2016 | 357.00p | 360.00p | 354.66p | 357.00p | 4982 |
| 20/04/2016 | 357.00p | 359.00p | 357.00p | 357.00p | 553 |
| 19/04/2016 | 354.50p | 357.00p | 354.50p | 357.00p | 1306 |
| 18/04/2016 | 353.50p | 355.00p | 352.33p | 354.50p | 3666 |
| 15/04/2016 | 353.00p | 355.00p | 353.00p | 353.50p | 56 |
| 14/04/2016 | 351.00p | 352.00p | 350.00p | 352.00p | 9210 |
| 13/04/2016 | 350.00p | 352.00p | 350.00p | 351.00p | 635 |
| 12/04/2016 | 350.00p | 352.00p | 350.00p | 350.00p | 5506 |
| 11/04/2016 | 350.00p | 350.00p | 348.44p | 350.00p | 934 |
| 08/04/2016 | 350.00p | 352.00p | 350.00p | 350.00p | 4225 |
| 07/04/2016 | 350.00p | 350.00p | 348.00p | 350.00p | 1120 |
| 06/04/2016 | 354.00p | 354.96p | 352.00p | 354.00p | 7250 |
| 05/04/2016 | 354.00p | 356.00p | 354.00p | 354.00p | 7415 |
| 04/04/2016 | 354.00p | 354.00p | 352.00p | 354.00p | 17371 |
| 01/04/2016 | 354.00p | 355.00p | 352.00p | 354.00p | 4205 |
| 31/03/2016 | 353.00p | 355.00p | 352.00p | 354.00p | 17595 |
*Close Price adjusted for both dividends and splits