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
03/11/2009 281.00p 283.00p 280.50p 280.50p 64985
02/11/2009 280.50p 286.00p 280.50p 285.50p 113097
30/10/2009 287.00p 287.75p 279.50p 279.50p 140526
29/10/2009 279.00p 286.50p 279.00p 286.00p 244922
28/10/2009 291.00p 291.00p 284.25p 284.25p 58358
27/10/2009 290.00p 293.00p 288.25p 290.25p 181599
26/10/2009 296.00p 296.00p 293.00p 293.00p 57292
23/10/2009 294.00p 296.00p 290.50p 296.00p 72371
22/10/2009 293.25p 293.25p 290.00p 291.00p 392201
21/10/2009 295.25p 298.50p 293.00p 296.75p 139848
20/10/2009 298.00p 299.50p 295.75p 295.75p 121771
19/10/2009 298.00p 300.00p 298.00p 299.25p 149879
16/10/2009 298.00p 301.00p 294.50p 297.50p 228856
15/10/2009 305.50p 305.50p 299.75p 299.75p 142856
14/10/2009 303.00p 306.00p 300.50p 306.00p 134830
13/10/2009 302.00p 302.00p 298.25p 298.25p 71869
12/10/2009 299.00p 303.00p 299.00p 301.00p 95223
09/10/2009 294.00p 299.00p 294.00p 297.25p 106069
08/10/2009 292.00p 294.00p 292.00p 293.00p 62506
07/10/2009 290.00p 292.00p 286.75p 290.25p 59609
06/10/2009 284.50p 288.00p 284.50p 288.00p 72594
05/10/2009 282.50p 285.00p 282.50p 284.50p 70235
02/10/2009 282.25p 283.00p 280.25p 280.25p 53245
01/10/2009 284.00p 285.50p 283.50p 283.50p 27354
30/09/2009 284.50p 286.00p 281.75p 281.75p 100309
29/09/2009 285.00p 288.50p 283.00p 283.00p 103256
28/09/2009 284.75p 284.75p 283.75p 283.75p 36321
25/09/2009 280.00p 283.00p 280.00p 280.75p 165620
24/09/2009 280.00p 281.00p 279.00p 279.25p 100685
23/09/2009 283.00p 283.00p 282.50p 282.50p 94251
22/09/2009 283.50p 285.00p 280.50p 284.25p 105274
21/09/2009 283.75p 283.75p 281.25p 281.25p 87639

*Close Price adjusted for both dividends and splits