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 |
|---|---|---|---|---|---|
| 30/03/2016 | 351.00p | 353.00p | 348.00p | 351.00p | 12572 |
| 29/03/2016 | 351.00p | 351.00p | 348.00p | 351.00p | 3455 |
| 24/03/2016 | 351.00p | 351.00p | 348.00p | 351.00p | 5204 |
| 23/03/2016 | 350.00p | 351.00p | 346.00p | 351.00p | 7739 |
| 22/03/2016 | 350.00p | 350.00p | 346.00p | 350.00p | 5283 |
| 21/03/2016 | 350.00p | 352.00p | 346.00p | 350.00p | 7626 |
| 18/03/2016 | 350.00p | 350.00p | 346.00p | 350.00p | 4000 |
| 17/03/2016 | 346.00p | 349.50p | 345.00p | 349.50p | 2034 |
| 16/03/2016 | 340.00p | 344.00p | 340.00p | 343.50p | 59 |
| 15/03/2016 | 340.00p | 340.00p | 336.00p | 340.00p | 958 |
| 14/03/2016 | 340.00p | 340.00p | 335.00p | 340.00p | 1500 |
| 11/03/2016 | 340.00p | 340.00p | 335.00p | 340.00p | 4553 |
| 10/03/2016 | 340.00p | 340.00p | 335.00p | 340.00p | 6741 |
| 09/03/2016 | 340.00p | 343.00p | 340.00p | 340.00p | 174 |
| 08/03/2016 | 340.00p | 345.00p | 335.00p | 340.00p | 16751 |
| 07/03/2016 | 340.00p | 340.00p | 335.00p | 340.00p | 4204 |
| 04/03/2016 | 340.00p | 344.00p | 340.00p | 340.00p | 806 |
| 03/03/2016 | 340.00p | 343.90p | 335.00p | 340.00p | 2997 |
| 02/03/2016 | 340.00p | 340.00p | 335.00p | 340.00p | 8385 |
| 01/03/2016 | 340.00p | 340.00p | 335.00p | 340.00p | 3283 |
| 29/02/2016 | 336.50p | 340.00p | 333.77p | 340.00p | 706 |
| 26/02/2016 | 336.50p | 340.00p | 333.77p | 336.50p | 9771 |
| 25/02/2016 | 335.00p | 336.50p | 330.00p | 336.50p | 1757 |
| 24/02/2016 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
| 23/02/2016 | 335.00p | 335.00p | 331.00p | 335.00p | 907 |
| 22/02/2016 | 335.00p | 335.00p | 330.00p | 335.00p | 1800 |
| 19/02/2016 | 335.00p | 336.10p | 335.00p | 335.00p | 400 |
| 18/02/2016 | 335.00p | 339.00p | 335.00p | 335.00p | 2654 |
| 17/02/2016 | 335.00p | 336.10p | 330.00p | 335.00p | 5181 |
| 16/02/2016 | 335.00p | 335.00p | 330.00p | 335.00p | 6511 |
| 15/02/2016 | 335.00p | 336.10p | 330.00p | 335.00p | 9448 |
| 12/02/2016 | 341.00p | 341.00p | 335.00p | 335.00p | 329 |
| 11/02/2016 | 345.00p | 345.00p | 341.00p | 341.00p | 250 |
| 10/02/2016 | 345.00p | 349.00p | 345.00p | 345.00p | 284 |
| 09/02/2016 | 347.00p | 349.00p | 345.00p | 345.00p | 453 |
| 08/02/2016 | 347.00p | 347.00p | 347.00p | 347.00p | 70 |
| 05/02/2016 | 347.00p | 347.00p | 344.00p | 347.00p | 3748 |
| 04/02/2016 | 347.00p | 347.00p | 346.00p | 347.00p | 1064 |
| 03/02/2016 | 347.00p | 347.00p | 347.00p | 347.00p | 0 |
| 02/02/2016 | 347.00p | 347.00p | 344.00p | 347.00p | 1093 |
| 01/02/2016 | 347.00p | 347.00p | 344.00p | 347.00p | 1707 |
| 29/01/2016 | 345.00p | 349.00p | 345.00p | 347.00p | 285 |
| 28/01/2016 | 345.00p | 349.00p | 340.50p | 345.00p | 3643 |
| 27/01/2016 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
| 26/01/2016 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
| 25/01/2016 | 345.00p | 345.00p | 340.00p | 345.00p | 1179 |
| 22/01/2016 | 345.00p | 348.00p | 345.00p | 345.00p | 1087 |
| 21/01/2016 | 345.00p | 345.00p | 341.00p | 345.00p | 404 |
| 20/01/2016 | 350.00p | 350.00p | 346.00p | 346.00p | 0 |
| 19/01/2016 | 350.00p | 350.00p | 345.00p | 350.00p | 2103 |
| 18/01/2016 | 355.00p | 355.00p | 350.00p | 350.00p | 0 |
| 15/01/2016 | 355.00p | 355.00p | 350.00p | 355.00p | 1069 |
| 14/01/2016 | 355.00p | 358.00p | 350.10p | 355.00p | 690 |
| 13/01/2016 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 12/01/2016 | 355.00p | 355.00p | 351.00p | 355.00p | 14 |
| 11/01/2016 | 355.00p | 358.00p | 355.00p | 355.00p | 5001 |
| 08/01/2016 | 355.00p | 355.00p | 350.00p | 355.00p | 955 |
| 07/01/2016 | 360.00p | 360.00p | 355.00p | 355.00p | 422 |
| 06/01/2016 | 362.50p | 362.50p | 362.50p | 362.50p | 0 |
| 05/01/2016 | 363.50p | 363.50p | 362.50p | 362.50p | 0 |
| 04/01/2016 | 363.50p | 363.50p | 363.50p | 363.50p | 0 |
| 31/12/2015 | 363.50p | 364.00p | 363.50p | 363.50p | 273 |
| 30/12/2015 | 363.50p | 363.50p | 362.00p | 363.50p | 6571 |
| 29/12/2015 | 363.50p | 363.50p | 362.00p | 363.50p | 4029 |
| 24/12/2015 | 363.00p | 363.50p | 363.00p | 363.50p | 0 |
| 23/12/2015 | 362.50p | 365.00p | 362.50p | 363.00p | 68 |
| 22/12/2015 | 362.50p | 364.00p | 361.00p | 362.50p | 1737 |
| 21/12/2015 | 362.50p | 364.00p | 360.00p | 362.50p | 1496 |
| 18/12/2015 | 362.50p | 362.50p | 360.00p | 362.50p | 5214 |
| 17/12/2015 | 362.50p | 362.50p | 360.00p | 362.50p | 3250 |
| 16/12/2015 | 362.50p | 362.50p | 360.00p | 362.50p | 6377 |
| 15/12/2015 | 362.50p | 362.50p | 360.00p | 362.50p | 4960 |
| 14/12/2015 | 363.50p | 364.00p | 362.50p | 362.50p | 68 |
| 11/12/2015 | 363.50p | 363.50p | 362.00p | 363.50p | 1661 |
| 10/12/2015 | 363.50p | 363.50p | 363.50p | 363.50p | 0 |
| 09/12/2015 | 363.50p | 363.50p | 362.03p | 363.50p | 1382 |
| 08/12/2015 | 363.50p | 365.00p | 363.00p | 363.50p | 6799 |
| 07/12/2015 | 363.50p | 363.50p | 362.00p | 363.50p | 1321 |
| 04/12/2015 | 360.00p | 363.50p | 360.00p | 363.50p | 4901 |
| 03/12/2015 | 362.50p | 364.67p | 362.00p | 363.50p | 4498 |
| 02/12/2015 | 362.00p | 364.00p | 362.00p | 362.50p | 1867 |
| 01/12/2015 | 362.00p | 362.00p | 360.00p | 362.00p | 3889 |
| 30/11/2015 | 362.00p | 363.00p | 360.00p | 362.00p | 5528 |
| 27/11/2015 | 362.00p | 363.00p | 360.00p | 362.00p | 272 |
| 26/11/2015 | 359.00p | 362.00p | 359.00p | 362.00p | 0 |
| 25/11/2015 | 362.00p | 362.00p | 360.00p | 362.00p | 11649 |
| 24/11/2015 | 362.00p | 362.00p | 360.00p | 362.00p | 4320 |
| 23/11/2015 | 362.00p | 363.00p | 360.00p | 362.00p | 4013 |
| 20/11/2015 | 362.00p | 362.00p | 360.00p | 362.00p | 3129 |
| 19/11/2015 | 362.00p | 362.00p | 360.00p | 362.00p | 2736 |
| 18/11/2015 | 362.00p | 363.00p | 362.00p | 362.00p | 65 |
| 17/11/2015 | 362.00p | 362.00p | 360.04p | 362.00p | 1630 |
| 16/11/2015 | 362.00p | 362.00p | 362.00p | 362.00p | 0 |
| 13/11/2015 | 362.00p | 362.00p | 360.00p | 362.00p | 158 |
| 12/11/2015 | 362.00p | 362.00p | 362.00p | 362.00p | 0 |
| 11/11/2015 | 362.00p | 363.56p | 362.00p | 362.00p | 180 |
| 10/11/2015 | 362.00p | 363.96p | 360.00p | 362.00p | 7303 |
| 09/11/2015 | 362.00p | 362.00p | 360.00p | 362.00p | 7022 |
| 06/11/2015 | 362.00p | 364.00p | 362.00p | 362.00p | 2771 |
| 05/11/2015 | 362.00p | 363.00p | 362.00p | 362.00p | 63 |
| 04/11/2015 | 362.00p | 362.00p | 362.00p | 362.00p | 0 |
| 03/11/2015 | 362.00p | 362.00p | 362.00p | 362.00p | 0 |
| 02/11/2015 | 362.00p | 363.00p | 362.00p | 362.00p | 1366 |
| 30/10/2015 | 362.00p | 362.00p | 362.00p | 362.00p | 0 |
| 29/10/2015 | 362.00p | 362.00p | 360.00p | 362.00p | 3693 |
| 28/10/2015 | 362.00p | 362.00p | 360.04p | 362.00p | 169 |
| 27/10/2015 | 362.00p | 362.00p | 362.00p | 362.00p | 0 |
| 26/10/2015 | 362.00p | 362.00p | 360.00p | 362.00p | 14190 |
| 23/10/2015 | 359.50p | 362.00p | 357.00p | 362.00p | 3804 |
| 22/10/2015 | 359.50p | 362.00p | 359.50p | 359.50p | 24 |
| 21/10/2015 | 359.50p | 359.50p | 355.00p | 359.50p | 4957 |
| 20/10/2015 | 359.50p | 362.00p | 358.00p | 359.50p | 1049 |
| 19/10/2015 | 359.50p | 359.50p | 359.50p | 359.50p | 0 |
| 16/10/2015 | 359.50p | 359.50p | 355.00p | 359.50p | 2699 |
| 15/10/2015 | 359.50p | 362.00p | 359.50p | 359.50p | 151 |
| 14/10/2015 | 359.50p | 359.50p | 359.50p | 359.50p | 0 |
| 13/10/2015 | 359.50p | 359.50p | 355.00p | 359.50p | 224 |
| 12/10/2015 | 359.50p | 359.50p | 355.00p | 359.50p | 12979 |
| 09/10/2015 | 359.00p | 362.00p | 355.00p | 359.50p | 3347 |
| 08/10/2015 | 359.00p | 362.00p | 359.00p | 359.00p | 4270 |
| 07/10/2015 | 359.00p | 360.00p | 354.00p | 359.00p | 3152 |
| 06/10/2015 | 359.00p | 359.00p | 354.00p | 359.00p | 5608 |
| 05/10/2015 | 359.00p | 363.00p | 359.00p | 359.00p | 4169 |
| 02/10/2015 | 359.00p | 359.00p | 354.00p | 359.00p | 5977 |
| 01/10/2015 | 359.50p | 359.50p | 355.00p | 359.00p | 2174 |
| 30/09/2015 | 363.50p | 363.50p | 360.00p | 363.50p | 2881 |
| 29/09/2015 | 363.50p | 363.50p | 359.00p | 363.50p | 5509 |
| 28/09/2015 | 363.50p | 363.50p | 360.00p | 363.50p | 38 |
| 25/09/2015 | 363.50p | 363.50p | 363.50p | 363.50p | 0 |
| 24/09/2015 | 363.50p | 367.00p | 363.50p | 363.50p | 141 |
| 23/09/2015 | 363.50p | 363.50p | 359.00p | 363.50p | 885 |
| 22/09/2015 | 365.50p | 366.00p | 363.50p | 363.50p | 4269 |
| 21/09/2015 | 365.50p | 365.50p | 362.00p | 365.50p | 1000 |
| 18/09/2015 | 365.50p | 368.00p | 362.00p | 365.50p | 277 |
| 17/09/2015 | 366.00p | 368.00p | 365.50p | 365.50p | 2711 |
| 16/09/2015 | 366.00p | 366.00p | 366.00p | 366.00p | 0 |
| 15/09/2015 | 366.00p | 366.00p | 366.00p | 366.00p | 0 |
| 14/09/2015 | 366.00p | 366.00p | 362.00p | 366.00p | 1485 |
| 11/09/2015 | 366.00p | 366.00p | 362.08p | 366.00p | 61 |
| 10/09/2015 | 366.00p | 366.00p | 362.00p | 366.00p | 1169 |
| 09/09/2015 | 366.00p | 366.00p | 362.00p | 366.00p | 5447 |
| 08/09/2015 | 366.00p | 368.00p | 366.00p | 366.00p | 5843 |
| 07/09/2015 | 368.00p | 368.00p | 362.00p | 366.00p | 6724 |
| 04/09/2015 | 369.00p | 369.00p | 368.00p | 368.00p | 0 |
| 03/09/2015 | 369.50p | 369.50p | 365.00p | 369.00p | 3377 |
| 02/09/2015 | 373.00p | 373.00p | 369.50p | 369.50p | 0 |
| 01/09/2015 | 373.00p | 376.00p | 373.00p | 373.00p | 155 |
| 28/08/2015 | 373.00p | 373.00p | 368.00p | 373.00p | 1746 |
| 27/08/2015 | 373.00p | 373.00p | 368.00p | 373.00p | 773 |
| 26/08/2015 | 374.00p | 377.00p | 373.00p | 373.00p | 62 |
| 25/08/2015 | 374.00p | 377.00p | 370.00p | 374.00p | 2072 |
| 24/08/2015 | 376.00p | 379.00p | 370.00p | 374.00p | 19446 |
| 21/08/2015 | 380.00p | 382.00p | 375.10p | 380.00p | 2542 |
| 20/08/2015 | 384.00p | 385.00p | 378.10p | 382.50p | 122 |
| 19/08/2015 | 384.00p | 385.00p | 381.00p | 384.00p | 5612 |
| 18/08/2015 | 384.00p | 387.00p | 381.04p | 384.00p | 10235 |
| 17/08/2015 | 384.00p | 384.00p | 381.00p | 384.00p | 1261 |
| 14/08/2015 | 384.00p | 384.00p | 380.88p | 384.00p | 732 |
| 13/08/2015 | 384.00p | 387.20p | 384.00p | 384.00p | 279 |
| 12/08/2015 | 384.00p | 387.00p | 380.88p | 384.00p | 220 |
| 11/08/2015 | 384.00p | 386.32p | 384.00p | 384.00p | 411 |
| 10/08/2015 | 381.50p | 384.00p | 378.00p | 384.00p | 2468 |
| 07/08/2015 | 381.50p | 381.50p | 378.00p | 381.50p | 855 |
| 06/08/2015 | 381.50p | 381.50p | 378.00p | 381.50p | 2307 |
| 05/08/2015 | 381.50p | 381.50p | 379.00p | 381.50p | 17 |
| 04/08/2015 | 381.50p | 384.00p | 381.00p | 381.50p | 1005 |
| 03/08/2015 | 381.50p | 384.00p | 381.50p | 381.50p | 129 |
| 31/07/2015 | 381.50p | 381.50p | 378.00p | 381.50p | 330 |
| 30/07/2015 | 381.50p | 384.00p | 381.00p | 381.50p | 2846 |
| 29/07/2015 | 381.50p | 381.50p | 381.50p | 381.50p | 0 |
| 28/07/2015 | 381.50p | 384.00p | 381.00p | 381.50p | 2329 |
| 27/07/2015 | 381.50p | 384.00p | 378.00p | 381.50p | 2277 |
| 24/07/2015 | 381.50p | 381.50p | 381.50p | 381.50p | 0 |
| 23/07/2015 | 381.50p | 384.00p | 381.50p | 381.50p | 660 |
| 22/07/2015 | 381.50p | 381.50p | 381.50p | 381.50p | 0 |
| 21/07/2015 | 381.50p | 381.50p | 378.00p | 381.50p | 133 |
| 20/07/2015 | 380.00p | 381.50p | 377.00p | 381.50p | 44 |
| 17/07/2015 | 381.50p | 381.50p | 378.00p | 381.50p | 2995 |
| 16/07/2015 | 381.00p | 382.20p | 381.00p | 381.50p | 6508 |
| 15/07/2015 | 381.00p | 383.00p | 381.00p | 381.00p | 78 |
| 14/07/2015 | 381.00p | 384.00p | 381.00p | 381.00p | 219 |
| 13/07/2015 | 381.00p | 384.00p | 381.00p | 381.00p | 141 |
| 10/07/2015 | 381.00p | 384.00p | 380.00p | 381.00p | 277 |
| 09/07/2015 | 383.50p | 383.50p | 381.00p | 381.00p | 126 |
| 08/07/2015 | 386.00p | 386.00p | 382.00p | 385.00p | 7724 |
| 07/07/2015 | 386.00p | 386.00p | 382.00p | 386.00p | 7284 |
| 06/07/2015 | 386.00p | 388.00p | 386.00p | 386.00p | 25 |
| 03/07/2015 | 386.00p | 386.00p | 382.00p | 386.00p | 1114 |
| 02/07/2015 | 386.00p | 386.00p | 382.00p | 386.00p | 12609 |
| 01/07/2015 | 385.00p | 386.00p | 382.00p | 386.00p | 7483 |
| 30/06/2015 | 387.50p | 389.00p | 385.00p | 385.00p | 2204 |
| 29/06/2015 | 387.50p | 390.00p | 385.00p | 387.50p | 2309 |
| 26/06/2015 | 390.00p | 390.00p | 385.00p | 390.00p | 1875 |
| 25/06/2015 | 390.00p | 393.00p | 390.00p | 390.00p | 1287 |
| 24/06/2015 | 390.00p | 390.00p | 385.00p | 390.00p | 132 |
| 23/06/2015 | 390.00p | 390.00p | 390.00p | 390.00p | 0 |
| 22/06/2015 | 390.00p | 390.00p | 385.00p | 390.00p | 1792 |
| 19/06/2015 | 390.00p | 390.00p | 385.00p | 390.00p | 1959 |
| 18/06/2015 | 390.00p | 390.00p | 385.00p | 390.00p | 12629 |
| 17/06/2015 | 390.00p | 390.00p | 385.00p | 390.00p | 5412 |
*Close Price adjusted for both dividends and splits