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
23/03/2022 294.00p 297.50p 291.50p 297.00p 305810
22/03/2022 288.00p 300.00p 288.00p 294.00p 240704
21/03/2022 298.00p 298.00p 290.89p 292.50p 259894
18/03/2022 295.00p 299.00p 290.25p 296.50p 249464
17/03/2022 296.00p 300.00p 288.00p 295.00p 322154
16/03/2022 286.00p 293.50p 284.50p 284.50p 439505
15/03/2022 279.00p 284.45p 275.45p 283.00p 454587
14/03/2022 282.00p 286.53p 276.08p 280.00p 345253
11/03/2022 280.50p 290.00p 279.69p 283.50p 325996
10/03/2022 288.00p 288.00p 278.00p 278.00p 244241
09/03/2022 280.00p 288.50p 278.00p 278.50p 405264
08/03/2022 276.00p 286.49p 272.50p 276.00p 301294
07/03/2022 284.00p 284.00p 264.32p 274.50p 688821
04/03/2022 289.00p 289.50p 280.00p 284.50p 616971
03/03/2022 292.50p 293.00p 288.00p 290.50p 292271
02/03/2022 286.00p 292.50p 285.00p 290.00p 365395
01/03/2022 290.50p 291.50p 286.00p 290.50p 457598
28/02/2022 291.00p 291.00p 284.85p 288.00p 347615
25/02/2022 286.50p 291.50p 283.76p 291.00p 314951
24/02/2022 286.50p 289.00p 282.00p 286.50p 547276
23/02/2022 297.50p 298.06p 290.00p 290.00p 243698
22/02/2022 291.00p 294.00p 287.55p 293.50p 451335
21/02/2022 299.00p 299.00p 292.00p 296.00p 321764
18/02/2022 297.00p 299.45p 293.50p 296.00p 221185
17/02/2022 299.00p 299.50p 294.42p 299.50p 210122
16/02/2022 295.50p 299.50p 293.50p 295.50p 361679
15/02/2022 298.00p 298.00p 295.10p 297.00p 217675
14/02/2022 300.00p 300.00p 294.00p 296.50p 517103
11/02/2022 300.50p 301.21p 294.00p 300.50p 677215
10/02/2022 300.00p 302.00p 296.50p 301.50p 431685
09/02/2022 296.50p 299.50p 295.50p 297.50p 297971
08/02/2022 293.50p 297.50p 293.50p 296.50p 451178
07/02/2022 296.00p 298.00p 292.00p 295.50p 339649
04/02/2022 293.00p 296.73p 290.50p 295.50p 219497
03/02/2022 292.00p 300.00p 289.00p 291.50p 398739
02/02/2022 294.00p 300.00p 290.29p 291.00p 495423
01/02/2022 294.00p 296.50p 291.50p 293.00p 358247
31/01/2022 301.00p 301.00p 288.74p 293.50p 462363
28/01/2022 294.50p 297.00p 289.85p 293.50p 352823
27/01/2022 294.00p 297.50p 290.50p 297.50p 496361
26/01/2022 302.50p 305.50p 298.00p 298.00p 566342
25/01/2022 295.50p 306.00p 295.50p 302.00p 524683
24/01/2022 298.50p 307.00p 296.13p 298.50p 593659
21/01/2022 302.00p 306.40p 298.00p 302.00p 387921
20/01/2022 303.50p 307.50p 302.30p 304.00p 314877
19/01/2022 299.00p 304.00p 298.40p 301.00p 400156
18/01/2022 303.00p 304.00p 296.50p 299.00p 440052
17/01/2022 300.50p 304.00p 298.00p 303.00p 285286
14/01/2022 300.00p 302.50p 297.50p 299.00p 357825
13/01/2022 299.00p 303.00p 296.00p 298.50p 338543
12/01/2022 300.00p 304.50p 296.00p 296.00p 367895
10/01/2022 297.50p 298.50p 292.50p 292.50p 346001
07/01/2022 293.50p 299.00p 293.00p 293.50p 331587
06/01/2022 295.00p 299.50p 294.11p 296.00p 392574
05/01/2022 296.00p 302.50p 296.00p 297.00p 242569
04/01/2022 304.00p 304.00p 295.50p 295.50p 408092
31/12/2021 300.00p 302.00p 294.00p 295.00p 105652
30/12/2021 297.00p 302.50p 294.50p 296.00p 162045
29/12/2021 295.00p 301.00p 294.36p 295.50p 190414
24/12/2021 297.00p 299.50p 294.00p 295.50p 138839
23/12/2021 297.50p 297.88p 293.50p 297.50p 204256
22/12/2021 296.50p 301.50p 293.00p 295.00p 445780
21/12/2021 297.00p 301.50p 293.66p 296.00p 301742
20/12/2021 298.50p 299.14p 293.00p 297.50p 228677
17/12/2021 296.50p 299.00p 294.50p 299.00p 266482
16/12/2021 299.50p 299.50p 292.75p 297.00p 345142
15/12/2021 299.50p 300.00p 294.50p 294.50p 284658
14/12/2021 296.00p 300.50p 294.03p 298.50p 253107
13/12/2021 302.00p 304.50p 295.00p 295.00p 400634
10/12/2021 299.00p 305.50p 297.50p 298.50p 462375
09/12/2021 301.50p 305.50p 300.50p 301.50p 243944
08/12/2021 302.00p 305.50p 299.50p 301.00p 158589
07/12/2021 297.00p 303.00p 295.74p 297.00p 453996
06/12/2021 299.50p 300.50p 291.50p 298.50p 457882
03/12/2021 297.00p 301.00p 293.86p 295.00p 312295
02/12/2021 299.00p 299.00p 293.00p 295.00p 211111
01/12/2021 294.00p 298.71p 291.93p 298.00p 289107
30/11/2021 293.00p 295.50p 289.50p 290.50p 527248
29/11/2021 297.00p 298.00p 293.60p 295.50p 680691
26/11/2021 295.50p 297.00p 289.52p 292.00p 458318
25/11/2021 297.50p 302.71p 297.50p 301.00p 265611
24/11/2021 297.00p 299.00p 295.50p 297.00p 271456
23/11/2021 296.50p 299.00p 296.21p 296.50p 298098
22/11/2021 297.00p 300.00p 294.20p 297.50p 363132
19/11/2021 298.00p 299.50p 293.20p 296.00p 407855
18/11/2021 299.50p 301.00p 294.50p 296.00p 168680
17/11/2021 301.50p 302.00p 294.00p 297.50p 251124
16/11/2021 301.00p 301.50p 297.50p 299.50p 491685
15/11/2021 302.00p 302.47p 297.50p 297.50p 389906
12/11/2021 302.00p 305.50p 297.00p 298.50p 349685
11/11/2021 302.00p 303.50p 299.50p 300.50p 227140
10/11/2021 297.50p 300.65p 297.20p 299.00p 435110
09/11/2021 299.50p 299.50p 295.50p 297.50p 259917
08/11/2021 300.00p 300.00p 296.00p 297.50p 228695
05/11/2021 293.50p 300.00p 293.13p 296.00p 356995
04/11/2021 295.00p 296.50p 294.00p 296.50p 194003
03/11/2021 294.50p 295.50p 292.90p 295.00p 184236
02/11/2021 298.00p 298.00p 294.16p 295.00p 425708
01/11/2021 299.00p 302.00p 293.50p 297.00p 382422
29/10/2021 299.00p 300.50p 295.56p 298.50p 391107
28/10/2021 301.50p 301.50p 297.20p 299.00p 425507
27/10/2021 304.50p 306.50p 301.50p 306.50p 323204
26/10/2021 301.50p 306.50p 300.50p 303.50p 322338
25/10/2021 304.50p 305.50p 301.44p 301.50p 264356
22/10/2021 303.00p 304.50p 300.96p 301.00p 177481
21/10/2021 300.00p 304.00p 299.00p 299.00p 302043
20/10/2021 301.50p 304.00p 299.92p 301.00p 283050
19/10/2021 299.00p 302.00p 296.00p 301.00p 257465
18/10/2021 295.50p 300.50p 290.37p 300.50p 339522
15/10/2021 297.00p 299.00p 293.50p 296.00p 276103
14/10/2021 295.00p 299.00p 291.50p 295.50p 164971
13/10/2021 294.50p 299.00p 291.00p 293.00p 351177
12/10/2021 296.00p 296.00p 288.50p 295.00p 394714
11/10/2021 288.00p 295.00p 288.00p 293.00p 366861
08/10/2021 294.50p 295.44p 285.90p 292.00p 832634
07/10/2021 293.50p 296.00p 291.67p 294.75p 242211
06/10/2021 290.00p 292.00p 287.56p 289.50p 373046
05/10/2021 289.50p 292.70p 287.00p 291.25p 383763
04/10/2021 291.00p 295.00p 287.00p 288.00p 398121
01/10/2021 294.00p 298.50p 291.50p 291.50p 411069
30/09/2021 302.50p 304.08p 293.62p 296.50p 271525
29/09/2021 295.50p 300.00p 289.50p 296.00p 514531
28/09/2021 297.50p 300.00p 293.36p 294.00p 357050
27/09/2021 294.00p 301.50p 293.00p 295.00p 466858
24/09/2021 300.00p 301.00p 293.50p 293.50p 318586
23/09/2021 299.50p 301.00p 296.50p 297.50p 313149
22/09/2021 294.00p 301.00p 293.50p 298.00p 354031
21/09/2021 294.50p 299.50p 293.50p 295.00p 502030
20/09/2021 298.00p 298.50p 292.56p 294.50p 477243
17/09/2021 299.50p 303.00p 296.85p 301.50p 477028
16/09/2021 298.00p 302.00p 297.00p 298.50p 417386
15/09/2021 301.00p 303.00p 298.00p 298.00p 280893
14/09/2021 301.50p 304.00p 301.28p 303.00p 200138
13/09/2021 305.50p 306.00p 299.50p 302.00p 351804
10/09/2021 304.50p 306.50p 301.33p 304.50p 264337
09/09/2021 304.50p 305.50p 298.80p 303.00p 321643
08/09/2021 303.00p 306.00p 301.00p 305.50p 474138
07/09/2021 304.00p 307.00p 301.00p 301.00p 274713
06/09/2021 300.50p 306.50p 300.50p 304.00p 373640
03/09/2021 302.00p 306.50p 300.50p 300.50p 277313
02/09/2021 305.50p 306.50p 301.00p 301.00p 312434
01/09/2021 303.00p 307.00p 301.75p 304.00p 824644
31/08/2021 303.50p 306.50p 297.99p 301.50p 834472
27/08/2021 299.50p 304.00p 298.00p 300.00p 228032
26/08/2021 301.00p 304.00p 296.02p 300.00p 499841
25/08/2021 295.00p 304.00p 295.00p 300.50p 317160
24/08/2021 296.00p 301.50p 296.00p 301.50p 468688
23/08/2021 300.00p 304.50p 293.38p 295.50p 556060
20/08/2021 291.50p 296.50p 291.00p 295.00p 615128
19/08/2021 296.00p 298.50p 292.50p 295.50p 602130
18/08/2021 302.00p 306.00p 296.89p 297.50p 1027421
17/08/2021 305.00p 305.00p 297.50p 301.50p 1220172
16/08/2021 306.50p 307.00p 302.25p 305.00p 371848
13/08/2021 305.50p 309.65p 305.40p 306.50p 384225
12/08/2021 310.00p 310.00p 305.99p 307.50p 365893
11/08/2021 307.00p 313.10p 307.00p 308.00p 184285
10/08/2021 307.00p 312.50p 307.00p 311.50p 220902
09/08/2021 317.00p 317.00p 306.50p 311.00p 299005
06/08/2021 309.50p 314.50p 306.50p 311.50p 395913
05/08/2021 310.50p 312.00p 308.50p 309.50p 213367
04/08/2021 312.50p 317.50p 309.00p 309.00p 281634
03/08/2021 312.50p 314.50p 306.57p 309.00p 349290
02/08/2021 310.00p 316.00p 308.00p 310.00p 546662
30/07/2021 310.50p 311.00p 303.65p 308.50p 362874
29/07/2021 310.50p 319.00p 309.00p 310.50p 356642
28/07/2021 315.00p 318.00p 311.00p 315.00p 590645
27/07/2021 316.50p 319.50p 309.62p 313.50p 779830
26/07/2021 323.00p 323.00p 312.00p 318.50p 503445
23/07/2021 320.50p 327.00p 319.37p 321.00p 336480
22/07/2021 322.00p 327.50p 319.16p 322.00p 249230
21/07/2021 325.00p 327.50p 320.65p 322.00p 268945
20/07/2021 322.50p 327.50p 318.79p 322.00p 225885
19/07/2021 320.00p 321.50p 318.00p 319.50p 291954
16/07/2021 322.50p 326.00p 322.00p 322.25p 183400
15/07/2021 321.50p 322.00p 320.00p 321.50p 164738
14/07/2021 318.00p 323.00p 316.50p 322.00p 152054
13/07/2021 319.50p 325.00p 318.50p 323.50p 245719
12/07/2021 319.50p 323.50p 317.50p 318.50p 235096
09/07/2021 321.00p 322.50p 320.00p 321.00p 210161
08/07/2021 322.50p 327.50p 319.00p 322.00p 356558
07/07/2021 326.00p 328.00p 321.00p 325.00p 185938
06/07/2021 322.00p 325.50p 321.00p 323.50p 400562
05/07/2021 322.50p 325.50p 321.00p 322.00p 283227
02/07/2021 323.00p 323.81p 320.50p 322.50p 227046
01/07/2021 321.00p 324.50p 321.00p 322.00p 246689
30/06/2021 323.50p 324.00p 321.50p 324.00p 254985
29/06/2021 320.50p 325.50p 318.54p 324.00p 414984
28/06/2021 325.50p 325.50p 320.00p 322.00p 421419
25/06/2021 321.00p 326.00p 320.50p 322.00p 209203
24/06/2021 325.00p 326.00p 318.00p 322.25p 763997
23/06/2021 320.50p 325.50p 319.50p 321.00p 513975
22/06/2021 323.00p 331.50p 319.00p 321.50p 393690
21/06/2021 326.00p 328.50p 321.00p 322.50p 615305
18/06/2021 332.00p 332.00p 324.65p 327.50p 238010
17/06/2021 326.00p 329.50p 323.00p 326.00p 239396
16/06/2021 328.00p 331.00p 323.50p 327.00p 419647
15/06/2021 329.00p 331.50p 325.00p 326.00p 276459
14/06/2021 329.50p 332.00p 325.00p 327.00p 861127
11/06/2021 325.00p 329.00p 323.50p 329.00p 305786
10/06/2021 327.00p 329.00p 322.00p 324.50p 358817

*Close Price adjusted for both dividends and splits