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
18/10/2013 330.50p 336.95p 326.00p 335.75p 134667
17/10/2013 330.25p 333.50p 329.50p 333.50p 102867
16/10/2013 325.25p 331.00p 325.25p 331.00p 112857
15/10/2013 327.75p 329.00p 325.31p 329.00p 93267
14/10/2013 326.50p 326.50p 323.00p 323.00p 65423
11/10/2013 326.00p 326.00p 323.00p 325.00p 40098
10/10/2013 320.50p 324.25p 319.90p 323.00p 140440
09/10/2013 321.75p 322.62p 320.00p 322.00p 74896
08/10/2013 323.00p 323.50p 320.00p 320.00p 39720
07/10/2013 319.50p 323.00p 319.50p 322.00p 68569
04/10/2013 321.25p 323.50p 320.75p 323.50p 76695
03/10/2013 321.25p 323.50p 320.68p 321.00p 151495
02/10/2013 321.25p 321.25p 319.00p 319.00p 46863
01/10/2013 322.50p 326.78p 321.50p 321.50p 51345
30/09/2013 323.50p 328.00p 322.50p 322.50p 98094
27/09/2013 331.00p 332.58p 327.00p 327.00p 67033
26/09/2013 333.00p 333.00p 328.25p 328.25p 31110
25/09/2013 331.60p 332.00p 328.11p 332.00p 64104
24/09/2013 333.00p 333.00p 328.00p 331.00p 95555
23/09/2013 333.50p 333.50p 328.49p 333.00p 82059
20/09/2013 333.00p 334.50p 329.00p 329.00p 110748
19/09/2013 331.00p 334.31p 329.50p 329.50p 80335
18/09/2013 325.50p 327.00p 324.00p 326.75p 87606
17/09/2013 324.00p 327.25p 324.00p 327.00p 73778
16/09/2013 324.00p 327.50p 323.85p 324.00p 117247
13/09/2013 323.50p 323.85p 322.50p 322.50p 96341
12/09/2013 322.00p 323.50p 322.00p 322.50p 154965
11/09/2013 324.00p 324.40p 322.25p 322.75p 137714
10/09/2013 321.00p 323.89p 317.00p 323.75p 109467
09/09/2013 317.75p 318.00p 316.00p 317.00p 112665
06/09/2013 314.00p 317.50p 313.00p 314.00p 68153
05/09/2013 314.50p 317.50p 312.00p 316.75p 65638
04/09/2013 314.50p 314.50p 310.00p 314.50p 69791
03/09/2013 312.00p 314.70p 309.11p 310.00p 157328
02/09/2013 313.00p 313.39p 307.12p 310.00p 92437
30/08/2013 305.00p 309.00p 305.00p 309.00p 91323
29/08/2013 308.50p 309.50p 305.00p 306.00p 107776
28/08/2013 305.00p 307.60p 303.75p 303.75p 128276
27/08/2013 309.00p 312.00p 306.00p 306.00p 188631
23/08/2013 307.50p 312.50p 307.50p 312.50p 94583
22/08/2013 309.00p 311.50p 306.18p 311.50p 87757
21/08/2013 313.00p 317.17p 306.01p 310.00p 147018
20/08/2013 318.00p 319.89p 314.00p 314.00p 110803
19/08/2013 320.00p 323.75p 319.00p 319.00p 84665
16/08/2013 322.00p 325.00p 320.00p 320.00p 78029
15/08/2013 328.00p 328.00p 322.00p 322.00p 97112
14/08/2013 333.00p 333.00p 325.54p 326.00p 112351
13/08/2013 330.00p 332.50p 328.00p 328.00p 79599
12/08/2013 328.00p 331.00p 328.00p 328.00p 49434
09/08/2013 331.00p 331.00p 326.00p 326.00p 59328
08/08/2013 330.00p 331.00p 326.00p 326.00p 79953
07/08/2013 330.50p 335.50p 326.00p 326.00p 110605
06/08/2013 334.50p 336.69p 331.50p 335.50p 82722
05/08/2013 338.50p 338.50p 334.50p 334.50p 174932
02/08/2013 334.50p 337.17p 334.50p 334.50p 47131
01/08/2013 332.50p 335.95p 332.50p 334.50p 59994
31/07/2013 334.00p 337.25p 332.50p 332.50p 99870
30/07/2013 339.25p 339.25p 334.00p 334.25p 78063
29/07/2013 337.25p 340.00p 336.00p 336.00p 91775
26/07/2013 338.00p 340.00p 337.00p 340.00p 60997
25/07/2013 340.50p 343.00p 338.00p 338.00p 110682
24/07/2013 340.50p 343.50p 340.50p 340.50p 49676
23/07/2013 343.50p 343.50p 340.50p 340.50p 76109
22/07/2013 339.50p 342.18p 339.50p 339.50p 41706
19/07/2013 339.50p 342.50p 339.50p 340.37p 49372
18/07/2013 339.50p 342.94p 339.50p 339.50p 55533
17/07/2013 341.00p 344.50p 339.75p 340.50p 101086
16/07/2013 344.25p 344.50p 340.25p 344.50p 68198
15/07/2013 340.26p 344.00p 340.26p 344.00p 86217
12/07/2013 340.75p 342.75p 340.00p 340.50p 80977
11/07/2013 336.75p 342.75p 336.50p 342.50p 130171
10/07/2013 335.75p 336.50p 334.11p 336.50p 62369
09/07/2013 330.00p 335.50p 330.00p 335.50p 88376
08/07/2013 329.00p 332.00p 328.25p 331.75p 113859
05/07/2013 329.00p 330.00p 327.25p 330.00p 139525
04/07/2013 326.50p 328.87p 322.00p 327.50p 85239
03/07/2013 327.50p 327.50p 322.00p 322.00p 127458
02/07/2013 325.00p 327.00p 325.00p 326.75p 77815
01/07/2013 324.25p 327.50p 324.00p 327.00p 136358
28/06/2013 324.75p 327.50p 324.03p 327.50p 57935
27/06/2013 317.50p 325.00p 316.50p 325.00p 145336
26/06/2013 316.00p 317.69p 314.50p 317.37p 137088
25/06/2013 314.75p 316.50p 313.00p 316.25p 100606
24/06/2013 320.00p 321.50p 313.25p 316.50p 294458
21/06/2013 324.00p 327.09p 321.25p 321.25p 153962
20/06/2013 326.50p 332.00p 324.00p 325.00p 163871
19/06/2013 327.00p 332.00p 325.00p 332.00p 315691
18/06/2013 323.00p 327.74p 323.00p 327.25p 108025
17/06/2013 322.00p 325.00p 322.00p 324.50p 130950
14/06/2013 320.00p 323.99p 318.50p 319.00p 99024
13/06/2013 315.00p 322.00p 310.00p 318.50p 231582
12/06/2013 324.50p 331.50p 321.00p 322.00p 173837
11/06/2013 333.58p 335.50p 327.02p 331.50p 123803
10/06/2013 336.00p 336.00p 332.25p 335.50p 97535
07/06/2013 338.00p 338.50p 328.50p 334.00p 274039
06/06/2013 344.00p 348.35p 338.25p 340.00p 183413
05/06/2013 351.00p 352.49p 344.00p 344.00p 166981
04/06/2013 355.50p 356.00p 349.25p 352.00p 65691
03/06/2013 350.00p 356.00p 349.00p 349.25p 203793
31/05/2013 362.00p 366.00p 352.00p 356.00p 203853
30/05/2013 363.25p 367.75p 362.06p 366.00p 91265
29/05/2013 367.00p 370.75p 363.00p 367.75p 156367
28/05/2013 367.00p 370.80p 367.00p 368.00p 106467
24/05/2013 371.50p 371.50p 365.50p 370.00p 102058
23/05/2013 373.50p 375.00p 366.50p 370.00p 171389
22/05/2013 378.00p 380.00p 375.19p 380.00p 134752
21/05/2013 375.00p 378.00p 374.75p 377.50p 70493
20/05/2013 373.00p 378.00p 373.00p 378.00p 48775
17/05/2013 375.00p 378.75p 371.00p 377.50p 274348
16/05/2013 379.00p 379.00p 375.00p 379.00p 80990
15/05/2013 375.50p 379.00p 375.50p 379.00p 98520
14/05/2013 372.50p 379.00p 371.00p 379.00p 117533
13/05/2013 370.00p 372.50p 370.00p 372.50p 110927
10/05/2013 371.25p 372.50p 367.69p 372.50p 115492
09/05/2013 367.00p 371.00p 367.00p 370.75p 98292
08/05/2013 370.00p 371.00p 368.50p 371.00p 122307
07/05/2013 374.00p 374.80p 370.00p 370.00p 147429
03/05/2013 372.00p 374.00p 369.40p 370.00p 132351
02/05/2013 372.50p 372.50p 369.37p 372.50p 50416
01/05/2013 371.50p 372.50p 368.50p 372.50p 99964
30/04/2013 372.50p 372.50p 368.90p 372.50p 100531
29/04/2013 372.50p 372.50p 369.00p 369.50p 132290
26/04/2013 372.50p 372.50p 368.75p 370.62p 91901
25/04/2013 371.00p 372.50p 368.00p 372.50p 127967
24/04/2013 369.50p 370.00p 366.13p 369.13p 92082
23/04/2013 367.00p 368.00p 363.50p 367.00p 149205
22/04/2013 367.00p 368.00p 365.37p 368.00p 108803
19/04/2013 362.50p 367.00p 360.25p 367.00p 160410
18/04/2013 360.50p 362.00p 357.86p 360.25p 140995
17/04/2013 359.00p 360.06p 356.75p 358.50p 139026
16/04/2013 356.00p 357.50p 353.75p 356.50p 195393
15/04/2013 356.50p 356.50p 354.00p 355.00p 282912
12/04/2013 355.00p 356.63p 353.00p 353.00p 76679
11/04/2013 357.25p 357.50p 355.00p 357.50p 103203
10/04/2013 356.00p 357.50p 353.50p 357.50p 83195
09/04/2013 355.00p 357.15p 354.26p 356.00p 77546
08/04/2013 353.75p 356.50p 353.50p 356.50p 167884
05/04/2013 357.00p 358.99p 353.50p 354.00p 194442
04/04/2013 357.25p 360.24p 357.25p 358.38p 121435
03/04/2013 359.00p 359.50p 357.00p 358.38p 112454
02/04/2013 358.00p 359.00p 356.00p 359.00p 106178
28/03/2013 358.50p 358.50p 355.00p 358.50p 120904
27/03/2013 357.00p 360.50p 354.45p 358.50p 180584
26/03/2013 352.50p 358.00p 352.50p 357.00p 161023
25/03/2013 351.75p 354.70p 351.05p 352.00p 166806
22/03/2013 352.00p 353.25p 349.25p 350.75p 162929
21/03/2013 355.50p 358.12p 352.50p 353.25p 179104
20/03/2013 358.00p 358.50p 355.00p 356.75p 112802
19/03/2013 354.50p 358.00p 354.50p 356.25p 97407
18/03/2013 355.00p 358.00p 354.50p 358.00p 133331
15/03/2013 366.50p 366.50p 362.00p 362.00p 136244
14/03/2013 364.00p 366.50p 364.00p 365.50p 104034
13/03/2013 365.50p 365.50p 363.00p 365.50p 82637
12/03/2013 363.00p 365.50p 362.75p 365.50p 115118
11/03/2013 365.00p 365.25p 362.25p 365.00p 92905
08/03/2013 359.00p 364.00p 359.00p 362.25p 98039
07/03/2013 359.50p 359.50p 356.80p 358.00p 93330
06/03/2013 356.00p 359.50p 356.00p 359.00p 77361
05/03/2013 354.00p 357.00p 354.00p 357.00p 157186
04/03/2013 355.25p 355.25p 353.50p 355.25p 83364
01/03/2013 353.50p 355.30p 353.50p 354.00p 77515
28/02/2013 353.00p 355.00p 353.00p 354.00p 121473
27/02/2013 350.00p 353.00p 349.00p 353.00p 67227
26/02/2013 351.00p 352.25p 347.01p 349.00p 158424
25/02/2013 352.00p 354.03p 351.57p 352.25p 186321
22/02/2013 352.00p 354.00p 351.00p 351.00p 70330
21/02/2013 351.00p 354.00p 351.00p 354.00p 136449
20/02/2013 352.00p 354.00p 349.60p 353.25p 83733
19/02/2013 347.00p 350.25p 347.00p 350.25p 54716
18/02/2013 347.00p 349.25p 347.00p 348.50p 82379
15/02/2013 348.50p 350.25p 347.00p 348.75p 76125
14/02/2013 348.50p 351.50p 348.50p 350.00p 73683
13/02/2013 351.00p 351.00p 348.50p 350.00p 67286
12/02/2013 351.00p 351.50p 348.50p 351.00p 68809
11/02/2013 349.00p 351.50p 346.30p 351.50p 74205
08/02/2013 346.00p 348.39p 346.00p 347.50p 36180
07/02/2013 348.75p 349.00p 346.53p 348.00p 96021
06/02/2013 349.50p 351.70p 347.50p 349.00p 90015
05/02/2013 352.00p 353.11p 350.48p 352.75p 130428
04/02/2013 353.50p 353.75p 351.87p 352.00p 95979
01/02/2013 347.50p 352.50p 347.50p 351.87p 111913
31/01/2013 350.00p 351.87p 347.50p 349.50p 192877
30/01/2013 352.75p 352.75p 351.00p 351.87p 99757
29/01/2013 353.00p 353.00p 351.00p 352.75p 108998
28/01/2013 351.50p 352.74p 350.25p 351.00p 149562
25/01/2013 351.00p 351.24p 350.00p 350.25p 88575
24/01/2013 346.00p 350.00p 346.00p 349.87p 66021
23/01/2013 350.25p 350.50p 347.50p 348.50p 114421
22/01/2013 347.50p 350.00p 346.50p 349.13p 136977
21/01/2013 343.75p 347.50p 341.00p 347.50p 126964
18/01/2013 341.75p 343.75p 338.97p 340.00p 106270
17/01/2013 336.00p 341.00p 336.00p 339.00p 64530
16/01/2013 340.00p 340.25p 336.00p 338.50p 95526
15/01/2013 339.25p 340.00p 336.25p 340.00p 40770
14/01/2013 338.00p 338.75p 332.75p 338.75p 74015
11/01/2013 331.50p 337.00p 331.50p 337.00p 74420
10/01/2013 335.50p 335.50p 332.51p 335.50p 41214
09/01/2013 335.50p 335.50p 331.00p 332.75p 57166
08/01/2013 330.00p 335.50p 326.41p 335.50p 158898
07/01/2013 330.00p 330.00p 326.40p 328.00p 78083

*Close Price adjusted for both dividends and splits