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
11/07/2012 289.50p 290.00p 287.00p 288.50p 85096
10/07/2012 287.25p 290.50p 287.22p 288.00p 102825
09/07/2012 295.00p 295.00p 288.00p 293.00p 114265
06/07/2012 292.00p 293.70p 290.00p 290.00p 64178
05/07/2012 294.00p 294.00p 292.00p 292.00p 96408
04/07/2012 294.00p 295.00p 292.00p 292.00p 75348
03/07/2012 294.00p 295.37p 291.50p 292.50p 120030
02/07/2012 294.25p 296.75p 291.50p 291.50p 82161
29/06/2012 290.50p 292.75p 289.08p 291.13p 67752
28/06/2012 287.75p 287.75p 285.55p 287.75p 131879
27/06/2012 284.75p 288.00p 284.51p 285.00p 90079
26/06/2012 283.00p 283.84p 280.75p 283.38p 77733
25/06/2012 285.00p 287.82p 281.87p 281.87p 110548
22/06/2012 288.00p 290.00p 285.00p 285.00p 48808
21/06/2012 289.00p 292.00p 289.00p 289.00p 53003
20/06/2012 293.25p 293.25p 288.96p 291.37p 29393
19/06/2012 290.31p 291.50p 289.00p 290.88p 49726
18/06/2012 291.50p 292.00p 289.00p 291.00p 64681
15/06/2012 287.50p 291.02p 286.25p 286.25p 211040
14/06/2012 288.00p 290.00p 287.50p 288.00p 53243
13/06/2012 292.50p 292.50p 288.25p 290.37p 31029
12/06/2012 289.00p 293.70p 286.00p 286.00p 131576
11/06/2012 292.25p 293.25p 289.06p 293.25p 80745
08/06/2012 292.00p 292.00p 288.50p 290.50p 38868
07/06/2012 291.00p 293.00p 287.75p 292.00p 76481
06/06/2012 290.00p 290.00p 286.25p 290.00p 55725
01/06/2012 290.00p 291.37p 287.34p 288.50p 34347
31/05/2012 292.50p 292.50p 288.90p 290.50p 27058
30/05/2012 292.00p 292.00p 290.16p 290.75p 18779
29/05/2012 291.50p 292.50p 289.37p 292.50p 36858
28/05/2012 291.00p 291.00p 285.50p 285.50p 43805
25/05/2012 291.00p 291.00p 288.41p 291.00p 41867
24/05/2012 290.00p 291.00p 286.00p 291.00p 43095
23/05/2012 288.75p 292.50p 285.00p 285.00p 38535
22/05/2012 287.50p 294.75p 284.92p 294.75p 76717
21/05/2012 283.00p 287.95p 283.00p 284.63p 95141
18/05/2012 285.00p 287.00p 283.00p 283.75p 62903
17/05/2012 289.00p 291.50p 288.00p 289.37p 70064
16/05/2012 288.00p 291.85p 288.00p 288.00p 57165
15/05/2012 293.00p 297.50p 293.00p 293.00p 46161
14/05/2012 295.00p 298.00p 293.76p 298.00p 48512
11/05/2012 293.50p 296.88p 293.50p 294.00p 42303
10/05/2012 297.00p 297.00p 293.50p 294.00p 58700
09/05/2012 301.00p 301.00p 293.03p 296.75p 108275
08/05/2012 302.00p 304.50p 298.00p 298.50p 158040
04/05/2012 307.50p 307.50p 302.00p 302.00p 102077
03/05/2012 305.00p 307.00p 303.30p 307.00p 67739
02/05/2012 304.75p 305.00p 302.00p 305.00p 115111
01/05/2012 300.00p 307.00p 298.29p 306.00p 121189
30/04/2012 299.50p 300.25p 297.25p 298.87p 109182
27/04/2012 295.00p 296.75p 292.25p 295.25p 147288
26/04/2012 293.00p 294.75p 290.50p 292.25p 113712
25/04/2012 290.75p 293.00p 288.98p 292.25p 106090
24/04/2012 289.00p 290.80p 286.63p 290.75p 151843
23/04/2012 289.50p 292.75p 285.50p 288.25p 191838
20/04/2012 291.50p 292.69p 290.01p 290.88p 94804
19/04/2012 292.00p 293.00p 290.86p 291.50p 64957
18/04/2012 293.00p 293.00p 289.11p 289.75p 121991
17/04/2012 289.00p 291.14p 288.75p 290.50p 140149
16/04/2012 291.00p 293.50p 288.00p 290.63p 124944
13/04/2012 290.50p 293.61p 289.50p 291.37p 96900
12/04/2012 286.50p 291.75p 286.50p 291.13p 106001
11/04/2012 288.00p 288.14p 286.10p 286.75p 93751
10/04/2012 290.00p 292.30p 286.00p 286.00p 214953
05/04/2012 294.00p 294.50p 293.00p 294.00p 93238
04/04/2012 298.00p 298.00p 290.00p 290.50p 124948
03/04/2012 295.50p 297.50p 295.15p 297.50p 148188
02/04/2012 297.50p 297.50p 293.00p 294.00p 163665
30/03/2012 293.00p 297.40p 293.00p 296.75p 87438
29/03/2012 296.00p 300.71p 294.00p 295.00p 113415
28/03/2012 299.00p 301.55p 297.29p 299.00p 103322
27/03/2012 300.00p 302.25p 297.00p 297.00p 135212
26/03/2012 300.00p 300.25p 296.00p 299.75p 109402
23/03/2012 298.00p 299.80p 296.00p 299.00p 104104
22/03/2012 297.50p 299.95p 296.00p 296.75p 116627
21/03/2012 296.50p 300.00p 296.50p 297.75p 98470
20/03/2012 298.25p 300.14p 296.50p 297.50p 119355
19/03/2012 299.00p 301.90p 298.95p 301.75p 56420
16/03/2012 304.25p 305.00p 300.00p 302.00p 67314
15/03/2012 303.75p 305.00p 301.00p 304.25p 55627
14/03/2012 303.50p 304.00p 300.25p 302.50p 78209
13/03/2012 300.75p 303.00p 300.25p 303.00p 102709
12/03/2012 300.75p 303.50p 299.25p 302.50p 73681
09/03/2012 302.25p 305.00p 301.71p 304.00p 250220
08/03/2012 302.00p 306.00p 301.00p 303.00p 156827
07/03/2012 300.25p 301.00p 296.50p 301.00p 207566
06/03/2012 299.00p 300.00p 296.50p 297.50p 145275
05/03/2012 302.00p 304.35p 299.50p 301.00p 99491
02/03/2012 303.00p 305.50p 303.00p 304.75p 131040
01/03/2012 305.50p 305.50p 302.75p 304.38p 40908
29/02/2012 304.00p 305.50p 302.00p 302.00p 71885
28/02/2012 299.00p 303.00p 299.00p 301.50p 38004
27/02/2012 300.75p 300.75p 297.00p 299.00p 96139
24/02/2012 301.00p 303.50p 301.00p 302.00p 91894
23/02/2012 302.00p 303.00p 298.30p 301.50p 168127
22/02/2012 302.75p 302.75p 301.00p 302.00p 68416
21/02/2012 301.00p 302.50p 300.22p 302.00p 39157
20/02/2012 303.00p 303.00p 300.00p 301.87p 182437
17/02/2012 302.00p 303.00p 301.00p 302.25p 95563
16/02/2012 300.00p 307.50p 300.00p 301.00p 45939
15/02/2012 303.00p 308.85p 302.70p 305.00p 70907
14/02/2012 303.25p 306.68p 303.00p 304.25p 42307
13/02/2012 304.00p 306.00p 301.20p 304.25p 133418
10/02/2012 301.00p 303.99p 300.51p 302.38p 69705
09/02/2012 300.40p 304.00p 300.40p 303.00p 58121
08/02/2012 302.00p 302.00p 298.30p 301.00p 120263
07/02/2012 301.00p 301.00p 298.09p 301.00p 56962
06/02/2012 297.00p 300.76p 297.00p 299.50p 151885
03/02/2012 300.00p 300.00p 296.00p 298.00p 46323
02/02/2012 297.00p 297.50p 294.36p 296.75p 67583
01/02/2012 294.00p 298.68p 292.11p 294.00p 80188
31/01/2012 296.00p 299.99p 294.00p 296.00p 151778
30/01/2012 293.50p 295.00p 291.50p 294.50p 60594
27/01/2012 292.00p 298.00p 292.00p 293.75p 96175
26/01/2012 297.00p 298.00p 294.00p 295.75p 82545
25/01/2012 293.00p 297.00p 293.00p 294.50p 58388
24/01/2012 293.75p 297.00p 293.50p 295.37p 75920
23/01/2012 295.00p 297.00p 292.00p 294.75p 73369
20/01/2012 297.00p 297.00p 293.50p 293.62p 57733
19/01/2012 293.64p 296.75p 291.55p 294.88p 66466
18/01/2012 293.00p 296.00p 291.20p 296.00p 65526
17/01/2012 287.50p 294.00p 287.25p 292.00p 82688
16/01/2012 279.50p 285.37p 279.50p 285.37p 288356
13/01/2012 282.00p 283.00p 280.00p 280.87p 56589
12/01/2012 280.00p 281.00p 276.26p 280.25p 54077
11/01/2012 278.50p 280.00p 276.76p 280.00p 45988
10/01/2012 276.00p 280.58p 273.86p 279.38p 102104
09/01/2012 272.00p 274.65p 272.00p 273.00p 61497
06/01/2012 272.75p 274.25p 270.26p 272.75p 70195
05/01/2012 270.00p 273.34p 269.25p 272.25p 53221
04/01/2012 272.75p 274.38p 269.86p 270.50p 60111
03/01/2012 273.50p 274.06p 268.12p 271.00p 97999
30/12/2011 271.00p 271.00p 267.45p 268.75p 40741
29/12/2011 265.75p 271.25p 265.12p 265.50p 20047
28/12/2011 267.25p 269.25p 264.00p 264.00p 26611
23/12/2011 268.00p 272.00p 266.25p 266.25p 22375
22/12/2011 266.75p 269.00p 264.00p 264.00p 113715
21/12/2011 267.25p 267.97p 264.00p 264.00p 58197
20/12/2011 264.57p 265.75p 264.00p 264.00p 58060
19/12/2011 260.75p 264.40p 260.50p 260.50p 49513
16/12/2011 265.00p 267.00p 263.07p 266.50p 35427
15/12/2011 263.75p 264.32p 262.00p 263.00p 18323
14/12/2011 265.25p 268.02p 263.50p 266.00p 68707
13/12/2011 267.58p 268.49p 265.48p 267.00p 46784
12/12/2011 268.50p 270.00p 265.50p 265.50p 64383
09/12/2011 268.75p 272.00p 266.50p 267.25p 64569
08/12/2011 270.50p 274.50p 269.00p 269.00p 53560
07/12/2011 274.00p 277.29p 271.25p 271.25p 126378
06/12/2011 273.50p 276.99p 269.00p 272.87p 56034
05/12/2011 275.50p 276.50p 272.83p 274.50p 54729
02/12/2011 272.75p 275.00p 269.25p 273.38p 93422
01/12/2011 271.00p 272.64p 268.75p 268.75p 52936
30/11/2011 268.25p 272.00p 266.00p 267.00p 150161
29/11/2011 266.75p 268.83p 265.00p 266.37p 56928
28/11/2011 265.00p 268.00p 263.50p 267.75p 91477
25/11/2011 262.25p 264.25p 259.65p 262.88p 97225
24/11/2011 264.50p 266.50p 262.80p 264.50p 44691
23/11/2011 262.75p 265.00p 261.00p 261.00p 67700
22/11/2011 265.50p 268.90p 264.35p 266.37p 104537
21/11/2011 263.00p 265.00p 261.10p 263.50p 100103
18/11/2011 263.85p 266.83p 263.50p 265.50p 28963
17/11/2011 270.75p 271.25p 266.85p 267.75p 92434
16/11/2011 269.00p 271.99p 269.00p 269.88p 86223
15/11/2011 272.00p 274.40p 268.81p 273.62p 177712
14/11/2011 272.00p 274.15p 271.50p 272.38p 58617
11/11/2011 270.00p 271.25p 267.75p 269.50p 70645
10/11/2011 269.00p 269.50p 264.15p 267.75p 144035
09/11/2011 273.00p 274.00p 271.18p 272.00p 53613
08/11/2011 272.00p 275.00p 272.00p 273.62p 54668
07/11/2011 272.00p 273.00p 271.00p 271.75p 56737
04/11/2011 271.50p 272.00p 270.10p 271.75p 50549
03/11/2011 272.00p 273.70p 267.75p 272.00p 53356
02/11/2011 272.75p 275.64p 272.10p 275.00p 63898
01/11/2011 277.50p 277.50p 272.00p 275.50p 65969
31/10/2011 281.00p 281.99p 277.14p 277.75p 164858
28/10/2011 280.25p 282.00p 278.75p 282.00p 52848
27/10/2011 272.25p 279.89p 272.25p 278.63p 82604
26/10/2011 270.50p 272.00p 269.00p 269.88p 393547
25/10/2011 272.25p 274.24p 270.50p 270.50p 41535
24/10/2011 272.25p 276.50p 271.00p 272.62p 64434
21/10/2011 268.00p 272.00p 268.00p 269.75p 43831
20/10/2011 270.50p 272.00p 268.00p 272.00p 120180
19/10/2011 271.50p 273.59p 271.10p 272.25p 47225
18/10/2011 271.50p 273.00p 270.50p 272.00p 23374
17/10/2011 274.75p 274.75p 271.50p 272.50p 158241
14/10/2011 273.00p 273.50p 271.00p 272.25p 93695
13/10/2011 272.00p 274.00p 271.00p 271.00p 32811
12/10/2011 270.00p 273.84p 270.00p 272.75p 34563
11/10/2011 269.75p 273.00p 269.00p 270.75p 30267
10/10/2011 269.00p 269.00p 265.00p 268.25p 78520
07/10/2011 267.00p 268.85p 264.00p 267.50p 65489
06/10/2011 266.00p 267.00p 265.00p 265.25p 26369
05/10/2011 260.00p 263.12p 258.00p 262.00p 87541
04/10/2011 259.50p 260.85p 257.16p 258.00p 39238
03/10/2011 261.00p 262.00p 257.75p 262.00p 85049
30/09/2011 267.00p 268.40p 265.65p 266.25p 29189
29/09/2011 268.00p 269.00p 265.25p 268.00p 59582
28/09/2011 268.00p 268.00p 264.10p 265.00p 48935
27/09/2011 271.00p 274.25p 268.50p 272.00p 64638
26/09/2011 265.00p 268.49p 261.50p 265.50p 43356

*Close Price adjusted for both dividends and splits