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
25/04/2023 259.00p 259.50p 256.02p 259.00p 891726
24/04/2023 259.50p 261.50p 258.00p 258.00p 776668
21/04/2023 259.50p 264.00p 259.50p 262.00p 578408
20/04/2023 260.00p 264.90p 260.00p 263.50p 299468
19/04/2023 263.00p 264.00p 260.55p 263.00p 304021
18/04/2023 264.00p 264.50p 262.50p 262.50p 482453
17/04/2023 265.00p 268.50p 262.50p 263.50p 445750
14/04/2023 260.00p 264.50p 260.00p 262.50p 311069
13/04/2023 260.00p 263.00p 258.50p 263.00p 297906
12/04/2023 261.50p 263.50p 259.50p 260.00p 308526
11/04/2023 259.00p 263.50p 258.50p 261.50p 602288
06/04/2023 256.00p 263.50p 256.00p 259.50p 644637
05/04/2023 261.00p 262.00p 256.87p 257.50p 228360
04/04/2023 261.50p 264.50p 258.28p 259.50p 227875
03/04/2023 258.00p 264.50p 258.00p 260.00p 300876
31/03/2023 261.00p 264.00p 258.50p 260.25p 316303
30/03/2023 259.50p 263.00p 259.50p 261.50p 245877
29/03/2023 258.00p 262.00p 258.00p 260.00p 213224
28/03/2023 259.50p 260.50p 257.05p 259.00p 183084
27/03/2023 257.00p 261.00p 254.53p 255.50p 275406
24/03/2023 261.00p 263.00p 257.50p 257.50p 238975
23/03/2023 260.00p 263.00p 259.50p 263.00p 356575
22/03/2023 261.50p 265.00p 258.44p 261.00p 309954
21/03/2023 258.00p 260.00p 257.98p 259.00p 326521
20/03/2023 258.50p 260.50p 254.00p 256.50p 376252
17/03/2023 261.00p 262.50p 257.00p 258.00p 339332
16/03/2023 259.00p 262.50p 256.54p 258.50p 320739
15/03/2023 257.50p 265.00p 255.00p 257.50p 253972
14/03/2023 260.00p 265.50p 256.50p 260.50p 342995
13/03/2023 264.50p 267.00p 260.00p 261.50p 603000
10/03/2023 263.00p 269.50p 260.50p 260.50p 515897
09/03/2023 272.50p 272.50p 267.00p 267.75p 377615
08/03/2023 272.50p 274.25p 270.50p 271.75p 369307
07/03/2023 273.00p 275.50p 270.00p 273.00p 446312
06/03/2023 276.00p 276.00p 271.31p 273.00p 591275
03/03/2023 268.00p 275.50p 268.00p 274.00p 496486
02/03/2023 271.50p 275.50p 265.50p 272.75p 334008
01/03/2023 271.00p 274.50p 265.50p 272.00p 1024443
28/02/2023 272.00p 272.00p 265.00p 266.00p 956662
27/02/2023 272.00p 273.50p 269.00p 270.00p 546714
24/02/2023 274.00p 274.00p 270.32p 272.00p 281149
23/02/2023 274.50p 276.00p 273.67p 274.50p 152081
22/02/2023 274.00p 274.00p 272.00p 274.00p 248407
21/02/2023 277.00p 279.50p 273.50p 273.50p 370494
20/02/2023 279.00p 283.50p 277.05p 279.00p 207343
17/02/2023 277.50p 280.40p 276.50p 277.50p 376424
16/02/2023 281.50p 282.00p 278.87p 280.50p 359653
15/02/2023 280.00p 281.53p 277.76p 278.50p 266994
14/02/2023 282.50p 284.00p 279.50p 280.50p 297187
13/02/2023 283.50p 284.00p 281.25p 282.75p 313549
10/02/2023 282.00p 286.24p 280.00p 282.00p 355821
09/02/2023 286.00p 288.00p 283.74p 284.00p 263392
08/02/2023 285.50p 287.00p 284.26p 284.75p 196228
07/02/2023 284.00p 287.50p 284.00p 285.00p 286143
06/02/2023 289.00p 290.50p 280.50p 284.00p 535120
03/02/2023 291.50p 291.50p 285.55p 288.00p 527854
02/02/2023 289.00p 291.37p 286.50p 287.00p 338396
01/02/2023 284.50p 291.00p 284.50p 288.00p 430267
31/01/2023 290.00p 290.00p 285.45p 287.00p 297672
30/01/2023 292.50p 295.50p 285.44p 287.50p 914711
27/01/2023 294.00p 295.50p 292.50p 293.00p 275572
26/01/2023 292.50p 294.83p 291.00p 293.00p 381927
25/01/2023 295.50p 296.92p 290.00p 296.50p 494190
24/01/2023 294.50p 296.50p 293.79p 296.00p 340327
23/01/2023 288.00p 296.50p 288.00p 295.00p 392497
20/01/2023 288.50p 289.99p 286.98p 289.50p 280568
19/01/2023 287.00p 288.50p 285.98p 286.00p 267768
18/01/2023 287.50p 290.00p 286.25p 286.50p 335679
17/01/2023 289.00p 289.50p 286.50p 289.00p 514062
16/01/2023 287.50p 290.00p 286.09p 289.50p 474094
13/01/2023 286.00p 287.50p 285.00p 287.00p 411644
12/01/2023 284.50p 286.00p 283.70p 285.50p 335710
11/01/2023 283.00p 285.00p 281.50p 285.00p 508657
10/01/2023 278.50p 283.00p 278.00p 282.50p 288268
09/01/2023 282.50p 284.50p 278.00p 281.25p 410924
06/01/2023 277.50p 282.52p 277.00p 281.50p 335272
05/01/2023 275.00p 281.50p 270.50p 278.50p 417900
04/01/2023 276.00p 277.00p 272.74p 277.00p 376581
03/01/2023 273.50p 277.00p 267.11p 274.00p 377664
30/12/2022 272.00p 273.50p 271.50p 273.25p 105906
29/12/2022 272.00p 274.00p 268.00p 273.25p 246311
28/12/2022 272.00p 274.50p 271.00p 271.50p 322326
23/12/2022 271.00p 273.50p 269.09p 270.50p 99439
22/12/2022 269.50p 272.50p 268.90p 271.00p 187728
21/12/2022 262.50p 270.00p 262.50p 269.50p 210558
20/12/2022 264.50p 268.00p 261.50p 267.50p 343379
19/12/2022 268.00p 269.00p 266.00p 268.00p 134078
16/12/2022 265.50p 272.00p 264.70p 267.00p 150204
15/12/2022 268.50p 268.50p 264.00p 264.00p 243102
14/12/2022 270.50p 270.50p 268.00p 269.25p 223874
13/12/2022 268.00p 273.00p 267.05p 271.00p 421124
12/12/2022 270.50p 270.50p 265.00p 270.00p 317664
09/12/2022 271.00p 273.00p 268.00p 269.00p 152327
08/12/2022 266.00p 270.00p 266.00p 268.75p 216540
07/12/2022 269.00p 270.53p 266.00p 266.00p 233186
06/12/2022 268.00p 272.50p 268.00p 271.00p 209593
05/12/2022 273.50p 274.50p 269.00p 271.00p 286509
02/12/2022 269.00p 270.00p 265.50p 267.50p 310568
01/12/2022 274.00p 274.50p 269.00p 270.50p 269037
30/11/2022 270.00p 273.00p 265.19p 272.75p 535121
29/11/2022 261.50p 269.50p 261.50p 269.00p 366754
28/11/2022 264.00p 264.00p 256.50p 262.50p 416916
25/11/2022 260.50p 268.50p 260.50p 262.75p 263877
24/11/2022 263.00p 263.50p 261.17p 261.50p 217432
23/11/2022 264.50p 264.50p 260.50p 261.50p 150776
22/11/2022 265.50p 267.00p 259.50p 264.00p 221231
21/11/2022 266.00p 266.00p 261.00p 263.00p 180117
18/11/2022 272.00p 272.00p 262.53p 265.00p 229109
17/11/2022 262.00p 267.87p 262.00p 267.00p 137888
16/11/2022 271.50p 271.81p 264.50p 264.50p 210110
15/11/2022 267.50p 271.34p 265.70p 270.00p 451847
14/11/2022 266.00p 266.50p 261.50p 265.50p 347306
11/11/2022 262.50p 267.00p 260.40p 263.00p 360178
10/11/2022 253.50p 262.00p 252.26p 258.50p 511517
09/11/2022 257.00p 257.50p 254.50p 257.00p 275369
08/11/2022 258.00p 258.00p 254.05p 256.00p 134640
07/11/2022 252.50p 258.50p 252.50p 257.00p 195396
04/11/2022 256.50p 258.00p 253.84p 257.00p 312711
03/11/2022 245.00p 252.50p 243.00p 252.50p 326210
02/11/2022 244.50p 254.00p 244.50p 249.00p 187479
01/11/2022 245.00p 252.00p 243.50p 246.50p 425728
31/10/2022 240.00p 246.00p 239.50p 242.00p 479368
28/10/2022 244.00p 244.00p 240.00p 242.00p 515185
27/10/2022 245.00p 248.50p 242.00p 246.00p 383744
26/10/2022 258.00p 258.00p 248.00p 252.50p 782335
25/10/2022 253.00p 256.00p 251.00p 251.50p 312345
24/10/2022 256.00p 256.00p 249.00p 252.00p 500313
21/10/2022 255.00p 259.00p 255.00p 257.00p 173842
20/10/2022 254.00p 258.90p 254.00p 256.50p 186642
19/10/2022 256.50p 257.00p 253.00p 254.50p 343098
18/10/2022 257.00p 260.50p 255.50p 255.50p 163842
17/10/2022 253.00p 260.00p 253.00p 258.50p 286293
14/10/2022 263.50p 264.50p 255.00p 259.00p 380127
13/10/2022 261.00p 263.56p 253.00p 257.00p 396091
12/10/2022 265.50p 268.50p 261.50p 264.00p 217354
11/10/2022 265.00p 266.50p 261.00p 261.00p 293446
10/10/2022 269.00p 270.50p 265.50p 266.50p 186017
07/10/2022 269.50p 273.50p 267.50p 267.50p 145390
06/10/2022 266.50p 272.00p 266.50p 272.00p 213862
05/10/2022 266.00p 271.00p 266.00p 267.00p 302370
04/10/2022 266.00p 269.50p 263.00p 266.50p 229240
03/10/2022 267.50p 267.50p 262.00p 262.00p 204068
30/09/2022 266.00p 269.50p 262.13p 264.00p 424588
29/09/2022 269.00p 275.50p 264.00p 264.00p 227683
28/09/2022 277.00p 278.50p 269.50p 275.00p 206615
27/09/2022 279.50p 283.00p 277.35p 279.50p 244266
26/09/2022 282.00p 284.50p 278.52p 280.50p 320969
23/09/2022 279.00p 284.50p 277.00p 284.50p 234931
22/09/2022 279.00p 282.00p 276.04p 277.00p 127381
21/09/2022 281.00p 283.02p 278.74p 279.50p 60839
20/09/2022 279.00p 284.50p 279.00p 280.50p 101437
16/09/2022 281.00p 285.00p 280.07p 280.50p 294598
15/09/2022 284.00p 285.00p 281.47p 284.00p 107529
14/09/2022 279.00p 283.50p 277.50p 283.00p 167043
13/09/2022 286.00p 287.50p 281.00p 281.00p 251756
12/09/2022 285.50p 286.00p 280.50p 286.00p 287558
09/09/2022 279.00p 284.50p 279.00p 284.50p 315527
08/09/2022 284.50p 284.50p 278.50p 278.50p 188620
07/09/2022 279.00p 282.00p 277.45p 278.00p 197795
06/09/2022 279.50p 281.00p 278.50p 279.00p 169941
05/09/2022 280.00p 281.00p 278.00p 281.00p 186422
02/09/2022 278.00p 281.50p 276.83p 280.00p 330867
01/09/2022 276.00p 280.00p 276.00p 278.00p 109440
31/08/2022 284.00p 285.00p 279.74p 281.00p 397332
30/08/2022 281.50p 284.00p 276.11p 278.00p 371679
26/08/2022 285.00p 285.00p 280.50p 284.50p 237316
25/08/2022 285.50p 286.00p 282.00p 282.00p 263829
24/08/2022 278.00p 281.50p 277.00p 280.00p 158611
23/08/2022 278.00p 283.00p 277.69p 278.00p 167482
22/08/2022 280.00p 282.63p 277.50p 279.00p 130092
19/08/2022 280.50p 282.00p 278.50p 280.00p 233783
18/08/2022 280.00p 280.20p 277.49p 278.00p 181042
17/08/2022 281.50p 283.50p 278.00p 280.00p 269041
16/08/2022 282.50p 284.00p 278.71p 280.00p 278664
15/08/2022 282.00p 286.00p 277.54p 280.00p 323468
12/08/2022 286.00p 286.00p 277.08p 279.50p 153501
11/08/2022 280.00p 283.00p 275.09p 280.50p 200132
10/08/2022 273.50p 278.50p 272.80p 275.00p 288554
09/08/2022 275.50p 277.50p 271.00p 276.00p 286276
08/08/2022 276.00p 279.00p 275.00p 275.50p 236846
05/08/2022 276.00p 277.61p 274.00p 275.50p 126635
04/08/2022 274.00p 277.55p 271.06p 273.50p 273441
03/08/2022 273.50p 277.00p 271.00p 274.00p 285417
02/08/2022 275.50p 275.50p 271.74p 273.50p 167936
01/08/2022 276.50p 280.70p 272.43p 274.50p 343877
29/07/2022 272.50p 276.50p 272.50p 274.00p 210850
28/07/2022 279.00p 279.00p 274.00p 274.00p 302833
27/07/2022 281.00p 283.00p 279.50p 282.00p 247388
26/07/2022 279.50p 282.50p 279.49p 282.50p 173563
25/07/2022 283.50p 285.00p 279.61p 281.00p 249300
22/07/2022 283.50p 283.63p 281.00p 281.00p 248211
21/07/2022 287.00p 287.00p 277.50p 280.50p 257375
20/07/2022 280.00p 281.50p 277.00p 277.00p 309768
19/07/2022 283.00p 283.00p 277.00p 278.00p 358521
18/07/2022 277.00p 281.00p 277.00p 277.00p 290940
15/07/2022 277.00p 279.57p 274.00p 274.00p 202152
14/07/2022 277.00p 278.50p 275.40p 276.00p 124471
13/07/2022 275.00p 279.50p 275.00p 277.00p 114836
12/07/2022 276.00p 279.50p 276.00p 276.50p 176308
11/07/2022 276.00p 278.36p 274.50p 275.50p 333108

*Close Price adjusted for both dividends and splits