Henderson Far East Income Ltd. (HFEL) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Henderson Far East Income Ltd.

Date Open High Low Close* Volume
05/08/2014 334.25p 334.50p 329.27p 330.75p 79933
04/08/2014 333.50p 334.38p 331.00p 331.50p 132204
01/08/2014 333.50p 335.00p 331.25p 331.50p 105081
31/07/2014 333.00p 338.50p 333.00p 335.00p 107238
30/07/2014 336.00p 338.67p 332.75p 337.00p 70724
29/07/2014 334.25p 335.50p 331.75p 335.50p 85266
28/07/2014 333.75p 334.66p 331.25p 333.25p 84707
25/07/2014 333.75p 334.00p 330.00p 333.00p 94848
24/07/2014 333.50p 333.50p 331.07p 333.00p 97759
23/07/2014 326.75p 333.00p 326.25p 332.50p 111541
22/07/2014 322.00p 326.25p 321.00p 326.25p 149262
21/07/2014 321.75p 322.00p 317.25p 319.25p 67884
18/07/2014 319.75p 322.00p 318.00p 322.00p 77948
17/07/2014 320.00p 321.53p 319.00p 321.00p 60196
16/07/2014 320.00p 321.25p 318.25p 321.25p 115803
15/07/2014 322.00p 322.00p 319.35p 320.75p 61570
14/07/2014 318.00p 322.00p 318.00p 322.00p 171083
11/07/2014 318.00p 319.75p 316.00p 318.00p 84006
10/07/2014 318.00p 318.00p 315.50p 317.00p 86480
09/07/2014 315.50p 317.25p 315.50p 317.25p 45839
08/07/2014 315.50p 318.79p 315.50p 315.50p 121009
07/07/2014 319.75p 320.00p 315.50p 318.75p 82583
04/07/2014 315.50p 318.00p 315.00p 315.50p 92257
03/07/2014 314.00p 318.75p 313.50p 314.25p 123256
02/07/2014 315.00p 316.75p 313.50p 313.50p 168188
01/07/2014 313.50p 317.53p 313.50p 313.50p 141860
30/06/2014 314.00p 316.00p 313.00p 314.00p 62719
27/06/2014 313.00p 316.36p 313.00p 313.00p 50256
26/06/2014 314.00p 316.46p 314.00p 314.00p 57240
25/06/2014 319.00p 319.00p 314.74p 315.00p 42011
24/06/2014 316.25p 317.00p 314.25p 315.75p 40021
23/06/2014 318.50p 318.50p 314.94p 315.00p 63072
20/06/2014 317.75p 319.00p 314.00p 314.00p 68704
19/06/2014 317.75p 318.01p 314.89p 317.50p 98329
18/06/2014 317.50p 317.50p 314.36p 317.00p 85012
17/06/2014 314.75p 317.50p 314.50p 316.75p 67493
16/06/2014 318.00p 318.00p 314.75p 317.00p 96170
13/06/2014 317.00p 318.25p 316.00p 318.00p 66150
12/06/2014 320.00p 320.00p 317.00p 317.00p 77162
11/06/2014 318.25p 321.19p 318.00p 320.00p 79221
10/06/2014 318.25p 322.00p 318.25p 320.00p 88695
09/06/2014 320.00p 323.00p 317.50p 322.00p 104581
06/06/2014 318.00p 319.72p 317.25p 317.50p 117466
05/06/2014 321.00p 321.00p 316.75p 317.25p 97529
04/06/2014 319.00p 319.50p 316.00p 317.00p 82076
03/06/2014 318.00p 319.71p 317.55p 318.00p 141015
02/06/2014 319.00p 319.96p 316.50p 319.00p 148021
30/05/2014 315.75p 319.49p 315.75p 316.00p 62347
29/05/2014 318.50p 319.14p 316.88p 318.00p 112970
28/05/2014 318.00p 319.52p 316.62p 317.00p 150012
27/05/2014 316.00p 317.50p 315.37p 317.50p 205858
23/05/2014 315.00p 315.00p 311.50p 313.00p 57902
22/05/2014 315.00p 315.00p 311.50p 313.00p 51779
21/05/2014 311.50p 313.74p 311.50p 311.50p 56595
20/05/2014 317.00p 317.00p 311.25p 311.50p 70361
19/05/2014 314.25p 315.00p 311.50p 315.00p 141440
16/05/2014 313.00p 314.02p 311.00p 311.75p 112996
15/05/2014 314.00p 315.00p 310.50p 311.00p 153790
14/05/2014 308.50p 313.99p 308.45p 310.00p 130430
13/05/2014 312.00p 312.00p 308.38p 309.00p 152505
12/05/2014 310.50p 311.00p 305.00p 311.00p 175566
09/05/2014 307.25p 307.50p 303.57p 305.00p 89623
08/05/2014 307.00p 307.00p 302.00p 305.50p 87709
07/05/2014 306.75p 306.75p 304.27p 305.00p 93685
06/05/2014 310.75p 312.00p 308.40p 310.75p 73961
02/05/2014 309.00p 311.50p 308.00p 309.00p 64085
01/05/2014 307.00p 312.00p 306.88p 312.00p 189767
30/04/2014 305.50p 308.97p 305.00p 307.00p 147894
29/04/2014 308.00p 311.69p 305.25p 305.25p 58991
28/04/2014 311.00p 311.00p 305.25p 308.50p 73195
25/04/2014 308.00p 311.00p 307.81p 309.00p 84882
24/04/2014 311.00p 312.50p 306.25p 310.00p 124299
23/04/2014 312.25p 312.50p 306.50p 307.00p 108929
22/04/2014 313.00p 313.00p 307.50p 311.00p 133689
17/04/2014 310.42p 311.00p 307.25p 309.12p 60186
16/04/2014 306.00p 311.50p 306.00p 306.00p 42418
15/04/2014 310.00p 311.14p 304.00p 304.00p 95517
14/04/2014 311.00p 312.00p 307.50p 308.50p 179493
11/04/2014 307.25p 312.00p 307.25p 312.00p 92576
10/04/2014 307.25p 314.00p 307.00p 308.50p 158529
09/04/2014 311.00p 312.00p 307.00p 307.00p 121408
08/04/2014 306.00p 311.19p 306.00p 308.00p 159433
07/04/2014 308.00p 310.00p 306.00p 307.25p 238844
04/04/2014 311.00p 311.00p 306.00p 308.00p 87013
03/04/2014 306.00p 310.00p 306.00p 306.00p 167702
02/04/2014 305.00p 307.75p 302.00p 306.00p 117498
01/04/2014 304.38p 304.61p 300.19p 301.13p 104596
31/03/2014 301.75p 304.70p 298.50p 303.00p 132669
28/03/2014 301.00p 301.45p 298.50p 298.50p 104195
27/03/2014 300.00p 301.00p 299.00p 299.25p 99464
26/03/2014 301.75p 303.12p 299.00p 299.00p 112145
25/03/2014 301.00p 302.00p 296.50p 299.50p 86481
24/03/2014 299.00p 300.71p 295.00p 299.00p 85027
21/03/2014 292.50p 298.64p 292.50p 295.00p 81610
20/03/2014 295.75p 298.00p 292.00p 297.50p 174116
19/03/2014 296.50p 298.22p 293.50p 296.00p 133505
18/03/2014 296.76p 299.00p 293.25p 294.75p 102862
17/03/2014 289.25p 296.00p 289.25p 295.00p 143854
14/03/2014 292.00p 295.00p 289.25p 289.25p 173277
13/03/2014 295.50p 297.19p 293.44p 295.00p 110813
12/03/2014 296.00p 299.65p 292.00p 294.25p 152356
11/03/2014 300.00p 303.41p 297.00p 297.00p 113843
10/03/2014 295.75p 302.30p 295.75p 296.00p 163082
07/03/2014 304.25p 305.00p 298.50p 300.00p 112531
06/03/2014 299.75p 304.50p 293.75p 298.50p 130471
05/03/2014 298.75p 299.00p 293.75p 293.75p 102828
04/03/2014 295.00p 299.00p 291.50p 299.00p 64098
03/03/2014 299.00p 299.50p 291.00p 291.50p 130691
28/02/2014 299.25p 299.50p 296.00p 299.50p 68177
27/02/2014 296.75p 299.52p 295.66p 297.25p 90672
26/02/2014 298.50p 301.17p 297.00p 297.00p 99942
25/02/2014 300.00p 301.75p 297.50p 297.50p 89074
24/02/2014 300.50p 303.16p 297.50p 300.50p 142045
21/02/2014 303.75p 303.75p 300.49p 303.75p 57561
20/02/2014 302.00p 304.00p 299.98p 304.00p 88754
19/02/2014 302.75p 306.55p 301.55p 303.00p 98913
18/02/2014 303.25p 306.80p 303.00p 305.00p 178041
17/02/2014 305.75p 305.75p 302.05p 303.00p 196941
14/02/2014 303.00p 304.31p 301.00p 303.00p 78490
13/02/2014 307.00p 307.29p 301.00p 301.00p 77049
12/02/2014 306.50p 308.00p 303.32p 307.00p 128380
11/02/2014 302.38p 305.96p 301.77p 303.75p 93865
10/02/2014 303.25p 304.00p 300.00p 300.00p 113333
07/02/2014 301.25p 303.00p 298.00p 303.00p 124594
06/02/2014 292.00p 300.00p 291.00p 300.00p 177867
05/02/2014 293.75p 296.00p 291.00p 291.00p 132796
04/02/2014 296.00p 299.00p 294.00p 296.00p 234813
03/02/2014 295.50p 298.75p 295.00p 296.00p 97832
31/01/2014 299.75p 300.00p 295.00p 295.00p 205438
30/01/2014 300.00p 300.00p 297.00p 297.50p 262218
29/01/2014 299.00p 301.00p 297.00p 297.00p 184876
28/01/2014 297.00p 297.73p 294.00p 296.00p 114127
27/01/2014 295.25p 298.25p 293.52p 294.00p 216240
24/01/2014 302.25p 304.92p 299.25p 299.25p 145742
23/01/2014 310.00p 310.00p 303.00p 303.00p 173262
22/01/2014 314.00p 314.00p 308.00p 308.00p 169445
21/01/2014 310.25p 313.30p 310.00p 310.00p 132917
20/01/2014 313.50p 313.50p 309.00p 310.00p 235598
17/01/2014 312.00p 313.61p 309.00p 309.00p 235209
16/01/2014 314.00p 314.92p 311.00p 311.00p 107066
15/01/2014 311.00p 314.91p 311.00p 311.50p 140069
14/01/2014 312.50p 314.00p 311.00p 311.50p 200351
13/01/2014 310.50p 313.50p 309.00p 311.00p 192536
10/01/2014 310.00p 311.23p 307.97p 308.75p 131997
09/01/2014 312.00p 312.37p 307.75p 307.75p 121683
08/01/2014 312.00p 315.25p 311.50p 311.50p 104722
07/01/2014 315.50p 315.50p 312.49p 313.75p 122658
06/01/2014 317.50p 317.50p 313.00p 313.00p 114443
03/01/2014 314.00p 317.00p 314.00p 315.25p 79465
02/01/2014 316.00p 318.75p 316.00p 316.00p 96821
31/12/2013 316.00p 319.00p 315.00p 316.50p 46752
30/12/2013 316.00p 318.75p 315.00p 315.00p 77892
27/12/2013 317.00p 318.75p 316.00p 316.00p 23030
24/12/2013 318.17p 318.25p 316.53p 317.50p 17162
23/12/2013 319.00p 319.34p 316.00p 316.00p 52252
20/12/2013 319.00p 319.00p 316.00p 316.50p 138377
19/12/2013 318.25p 319.25p 316.53p 319.00p 90153
18/12/2013 316.25p 318.25p 315.00p 318.00p 313814
17/12/2013 316.00p 317.75p 315.00p 315.00p 120217
16/12/2013 316.00p 319.00p 315.00p 316.50p 204683
13/12/2013 316.00p 319.25p 314.50p 317.00p 147414
12/12/2013 316.50p 316.50p 314.50p 315.50p 88162
11/12/2013 316.50p 319.75p 315.15p 316.50p 152401
10/12/2013 318.00p 319.50p 315.50p 315.50p 101906
09/12/2013 320.00p 320.00p 315.79p 318.00p 386176
06/12/2013 315.50p 316.50p 315.36p 316.50p 90939
05/12/2013 321.00p 321.00p 315.50p 315.50p 81296
04/12/2013 318.00p 319.72p 316.00p 316.00p 114694
03/12/2013 319.00p 322.00p 318.00p 318.00p 101695
02/12/2013 323.75p 323.75p 318.94p 321.50p 82728
29/11/2013 319.50p 322.66p 319.50p 320.50p 99208
28/11/2013 326.00p 327.61p 320.00p 320.00p 113297
27/11/2013 325.50p 329.50p 325.00p 325.00p 71765
26/11/2013 329.00p 330.93p 327.00p 327.00p 99829
25/11/2013 334.00p 334.00p 329.00p 333.00p 83793
22/11/2013 329.00p 329.89p 329.00p 329.00p 52800
21/11/2013 330.00p 331.70p 329.00p 329.00p 78388
20/11/2013 334.00p 334.00p 329.25p 329.25p 51037
19/11/2013 330.25p 333.39p 330.00p 330.00p 43900
18/11/2013 334.00p 334.00p 327.00p 330.00p 58376
15/11/2013 330.00p 330.40p 326.92p 327.00p 53861
14/11/2013 326.00p 330.45p 325.00p 327.25p 56058
13/11/2013 327.25p 331.00p 325.00p 325.00p 76294
12/11/2013 330.75p 331.00p 327.25p 331.00p 66036
11/11/2013 331.00p 331.00p 327.00p 331.00p 87350
08/11/2013 331.00p 331.00p 328.00p 328.50p 57532
07/11/2013 335.00p 335.45p 331.25p 331.25p 101840
06/11/2013 335.00p 340.00p 334.50p 334.50p 46924
05/11/2013 341.00p 343.31p 339.00p 340.00p 168672
04/11/2013 340.75p 343.25p 338.16p 340.00p 104853
01/11/2013 339.00p 341.18p 337.12p 340.00p 95914
31/10/2013 339.00p 343.10p 338.90p 339.00p 57194
30/10/2013 340.00p 343.43p 337.25p 343.00p 117467
29/10/2013 335.25p 339.00p 332.69p 339.00p 98551
28/10/2013 332.75p 335.18p 331.50p 331.50p 99376
25/10/2013 336.00p 336.00p 333.75p 336.00p 53672
24/10/2013 337.75p 337.98p 333.75p 333.75p 93375
23/10/2013 338.00p 340.00p 335.00p 335.00p 177791
22/10/2013 334.25p 340.00p 334.25p 340.00p 152126
21/10/2013 336.75p 338.50p 334.12p 338.50p 82490

*Close Price adjusted for both dividends and splits