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
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
09/06/2021 323.00p 328.00p 322.31p 326.50p 291456
08/06/2021 327.50p 327.50p 322.00p 324.00p 346040
07/06/2021 329.00p 329.00p 322.47p 325.00p 265796
04/06/2021 329.00p 329.00p 322.00p 324.50p 496955
03/06/2021 326.50p 328.50p 319.00p 322.50p 349861
02/06/2021 326.00p 328.50p 324.86p 327.50p 477291
01/06/2021 319.00p 327.00p 319.00p 326.00p 339984
28/05/2021 326.00p 327.50p 319.50p 324.00p 227873
27/05/2021 325.50p 326.00p 320.68p 322.00p 118916
26/05/2021 324.50p 326.00p 321.00p 324.00p 241637
25/05/2021 319.50p 324.00p 318.86p 321.75p 207003
24/05/2021 319.00p 324.00p 317.00p 319.00p 238893
21/05/2021 320.00p 321.54p 316.00p 316.75p 153193
20/05/2021 324.50p 325.50p 316.00p 319.25p 519856
19/05/2021 318.00p 323.50p 316.16p 317.00p 295407
18/05/2021 323.50p 325.00p 319.00p 321.75p 254086
17/05/2021 322.50p 333.50p 317.00p 318.75p 406603
14/05/2021 325.50p 329.50p 320.00p 322.00p 314399
13/05/2021 321.00p 323.09p 317.50p 321.00p 350115
12/05/2021 320.50p 328.00p 319.81p 320.50p 419208
11/05/2021 321.50p 326.29p 318.00p 323.00p 453493
10/05/2021 330.00p 332.00p 323.23p 328.00p 312240
07/05/2021 332.00p 333.00p 327.00p 328.00p 347705
06/05/2021 325.00p 333.50p 324.50p 324.50p 334426
05/05/2021 329.50p 331.00p 325.50p 327.00p 258511
04/05/2021 328.50p 331.50p 325.00p 325.00p 364815
30/04/2021 333.50p 337.00p 326.00p 326.00p 254360
29/04/2021 331.50p 338.00p 331.00p 331.00p 221870
28/04/2021 339.00p 341.50p 334.50p 336.50p 915387
27/04/2021 339.50p 340.50p 337.00p 337.00p 447707
26/04/2021 339.00p 339.50p 336.00p 337.00p 535460
23/04/2021 337.50p 338.00p 334.62p 335.50p 158592
22/04/2021 334.50p 337.50p 331.90p 337.50p 235068
21/04/2021 328.50p 335.35p 327.61p 331.00p 448855
20/04/2021 334.00p 337.00p 327.47p 329.50p 543912
19/04/2021 335.00p 336.00p 328.70p 330.00p 398416
16/04/2021 336.50p 336.50p 332.00p 332.00p 457635
15/04/2021 333.00p 335.50p 328.47p 333.50p 293558
14/04/2021 330.00p 335.00p 329.25p 332.00p 269115
13/04/2021 334.00p 334.00p 328.50p 331.00p 490912
12/04/2021 334.00p 334.50p 326.00p 329.00p 671781
09/04/2021 333.00p 334.00p 327.50p 333.00p 389693
08/04/2021 330.00p 333.78p 329.00p 332.50p 522640
07/04/2021 330.00p 332.00p 325.88p 328.00p 503438
06/04/2021 328.50p 329.50p 324.00p 329.50p 624442
01/04/2021 328.00p 329.00p 320.50p 327.00p 292421
31/03/2021 327.00p 328.00p 319.00p 326.00p 205861
30/03/2021 328.00p 328.00p 321.00p 325.00p 367763
29/03/2021 321.00p 325.00p 316.45p 319.00p 272331
26/03/2021 325.00p 325.00p 319.00p 323.00p 197363
25/03/2021 324.00p 324.00p 317.00p 319.00p 257151
24/03/2021 321.00p 322.00p 317.00p 319.50p 184653
23/03/2021 326.00p 326.00p 319.00p 319.00p 300868
22/03/2021 321.00p 327.00p 317.80p 327.00p 187860
19/03/2021 324.00p 325.00p 320.32p 321.00p 140046
18/03/2021 323.00p 324.50p 321.00p 324.00p 257020
17/03/2021 322.00p 326.00p 321.61p 322.00p 196824
16/03/2021 327.00p 327.00p 321.00p 324.00p 277204
15/03/2021 320.00p 326.00p 317.00p 324.00p 341939
12/03/2021 316.00p 326.00p 316.00p 320.00p 349156
11/03/2021 316.00p 324.00p 316.00p 319.00p 291409
10/03/2021 322.00p 327.00p 313.64p 314.00p 299304
09/03/2021 317.00p 324.00p 315.80p 322.00p 294715
08/03/2021 318.00p 320.00p 312.00p 318.00p 201291
05/03/2021 319.00p 323.00p 315.00p 316.50p 197158
04/03/2021 322.00p 323.50p 318.00p 320.00p 400007
03/03/2021 325.00p 330.00p 320.00p 322.00p 214786
02/03/2021 331.00p 331.00p 320.00p 322.00p 327001
01/03/2021 320.00p 329.30p 320.00p 323.50p 262412
26/02/2021 321.00p 323.00p 316.00p 320.00p 300172
25/02/2021 326.00p 328.00p 322.00p 323.00p 212283
24/02/2021 318.00p 325.48p 317.40p 323.00p 229187
23/02/2021 320.00p 325.00p 319.00p 321.00p 233266
22/02/2021 326.00p 332.00p 320.00p 323.00p 336987
19/02/2021 327.00p 335.00p 326.00p 329.00p 172774
18/02/2021 332.00p 338.00p 326.00p 326.00p 225601
17/02/2021 335.00p 336.00p 330.00p 331.50p 284185
16/02/2021 335.00p 335.00p 329.00p 330.00p 582014
15/02/2021 334.00p 336.00p 330.00p 331.00p 401527
12/02/2021 328.00p 336.00p 327.59p 330.00p 233098
11/02/2021 334.00p 335.50p 329.00p 333.00p 99886
10/02/2021 334.00p 335.00p 328.00p 330.00p 200861
09/02/2021 328.00p 332.00p 324.00p 328.00p 171430
08/02/2021 328.00p 329.00p 323.00p 328.00p 117026
05/02/2021 332.00p 332.00p 321.00p 323.00p 254701
04/02/2021 329.00p 329.00p 321.00p 326.00p 257347
03/02/2021 327.00p 330.00p 321.87p 323.00p 164282
02/02/2021 333.00p 333.00p 322.00p 323.00p 203685
01/02/2021 322.00p 327.00p 318.00p 323.00p 319666
29/01/2021 324.00p 330.00p 321.00p 324.00p 346187
28/01/2021 327.00p 329.00p 320.84p 328.50p 394063
27/01/2021 339.00p 342.00p 329.00p 331.00p 256581
26/01/2021 340.00p 342.14p 335.00p 339.00p 292661
25/01/2021 341.00p 345.00p 337.04p 340.00p 205583
22/01/2021 346.00p 346.00p 337.00p 337.00p 530851
21/01/2021 342.00p 345.00p 339.68p 343.00p 178829
20/01/2021 341.00p 345.00p 338.99p 343.00p 206887
19/01/2021 346.00p 346.00p 340.00p 340.50p 548345
18/01/2021 337.00p 341.00p 336.76p 340.00p 189313
15/01/2021 343.00p 343.00p 335.00p 336.50p 253553
14/01/2021 339.00p 343.00p 336.30p 341.00p 221852
13/01/2021 340.00p 340.76p 336.00p 337.50p 301477
12/01/2021 340.00p 342.00p 337.00p 339.00p 283383
11/01/2021 340.00p 344.00p 338.59p 340.50p 336987
08/01/2021 339.00p 342.00p 336.04p 340.00p 342091
07/01/2021 339.00p 339.00p 331.41p 334.50p 239485
06/01/2021 331.00p 333.00p 329.00p 331.50p 340680
05/01/2021 330.00p 335.00p 327.55p 333.00p 248808
04/01/2021 328.00p 330.28p 323.00p 327.00p 522253
31/12/2020 321.00p 327.27p 321.00p 326.50p 119397
30/12/2020 326.00p 330.00p 322.40p 329.00p 231842
29/12/2020 326.00p 327.00p 318.07p 325.00p 384561
24/12/2020 319.00p 326.00p 315.00p 315.00p 147900
23/12/2020 322.00p 323.00p 318.00p 318.50p 210000
22/12/2020 327.00p 327.00p 319.01p 322.00p 282703
21/12/2020 321.00p 324.00p 317.00p 323.00p 409022
18/12/2020 324.00p 325.00p 319.00p 319.00p 278033
17/12/2020 324.00p 325.74p 320.44p 322.00p 301969
16/12/2020 328.00p 328.00p 322.00p 322.00p 318598
15/12/2020 326.00p 326.00p 322.00p 325.00p 240059
14/12/2020 321.00p 326.00p 321.00p 326.00p 603893
11/12/2020 328.00p 328.00p 322.00p 326.00p 379791
10/12/2020 322.00p 328.00p 321.40p 328.00p 326097
09/12/2020 323.00p 324.00p 319.00p 321.00p 263673
08/12/2020 323.00p 325.39p 320.00p 322.00p 260955
07/12/2020 324.00p 326.00p 320.00p 326.00p 255134
04/12/2020 323.00p 325.00p 319.72p 322.00p 337585
03/12/2020 323.00p 325.00p 319.32p 322.00p 379161

*Close Price adjusted for both dividends and splits