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
02/12/2020 323.00p 325.00p 319.80p 321.00p 248077
01/12/2020 318.00p 323.00p 318.00p 320.00p 270422
30/11/2020 320.00p 321.34p 315.00p 319.00p 384924
27/11/2020 320.00p 322.00p 318.00p 318.00p 496992
26/11/2020 319.00p 321.00p 316.00p 318.00p 289447
25/11/2020 320.00p 322.00p 316.00p 320.00p 468238
24/11/2020 318.00p 319.00p 315.00p 319.00p 350229
23/11/2020 315.00p 317.00p 311.02p 317.00p 308414
20/11/2020 313.00p 315.00p 309.00p 315.00p 289486
19/11/2020 314.00p 315.00p 308.00p 308.00p 191711
18/11/2020 306.00p 315.00p 304.00p 308.00p 345742
17/11/2020 318.00p 318.00p 301.00p 308.00p 431631
16/11/2020 316.00p 317.16p 312.00p 313.00p 448218
13/11/2020 312.00p 312.00p 302.00p 308.00p 230209
12/11/2020 305.00p 309.00p 303.00p 308.00p 321890
10/11/2020 308.00p 310.00p 302.00p 305.00p 399494
09/11/2020 300.00p 312.00p 297.10p 306.00p 486968
06/11/2020 300.00p 303.00p 292.48p 300.00p 176446
05/11/2020 299.00p 305.00p 295.53p 296.00p 173950
04/11/2020 293.00p 298.00p 290.50p 297.00p 174752
03/11/2020 292.00p 295.00p 287.00p 287.00p 233946
02/11/2020 290.00p 293.00p 285.00p 289.50p 195949
30/10/2020 292.00p 297.00p 284.00p 286.50p 600111
29/10/2020 303.00p 307.00p 292.29p 294.50p 467781
28/10/2020 305.00p 307.00p 300.00p 300.00p 238706
27/10/2020 312.00p 312.00p 304.00p 307.00p 303210
26/10/2020 308.00p 308.00p 301.00p 302.00p 249452
23/10/2020 303.00p 311.00p 303.00p 306.00p 164593
22/10/2020 303.00p 306.00p 300.76p 302.00p 193557
21/10/2020 308.00p 308.00p 301.00p 304.00p 377386
20/10/2020 306.00p 310.00p 303.00p 303.00p 188718
19/10/2020 311.00p 311.00p 304.83p 305.00p 247837
16/10/2020 306.00p 310.00p 301.45p 306.00p 371310
15/10/2020 310.00p 310.00p 302.00p 303.00p 535582
14/10/2020 314.00p 316.00p 305.00p 306.00p 293649
13/10/2020 317.00p 317.00p 304.00p 311.00p 202253
12/10/2020 311.00p 316.00p 310.00p 311.00p 179131
09/10/2020 315.00p 316.00p 309.00p 315.00p 297671
08/10/2020 312.00p 314.00p 311.08p 314.00p 138120
07/10/2020 308.00p 314.00p 307.64p 311.00p 189015
06/10/2020 309.00p 313.00p 306.50p 313.00p 184682
05/10/2020 311.00p 312.00p 307.33p 308.50p 197542
02/10/2020 310.00p 311.00p 305.40p 310.00p 184633
01/10/2020 308.00p 309.62p 303.00p 303.00p 229554
30/09/2020 306.00p 308.00p 303.00p 305.50p 237279
29/09/2020 314.00p 314.00p 304.50p 304.50p 225904
28/09/2020 310.00p 312.00p 307.00p 307.00p 194858
25/09/2020 308.00p 310.00p 305.76p 310.00p 157639
24/09/2020 307.00p 311.00p 303.80p 308.00p 524476
23/09/2020 313.00p 313.10p 306.00p 310.00p 168216
22/09/2020 315.00p 315.00p 306.00p 306.00p 241661
21/09/2020 307.00p 313.00p 306.50p 313.00p 189413
18/09/2020 316.00p 316.00p 311.00p 312.00p 129130
17/09/2020 315.00p 317.00p 312.00p 312.50p 173616
16/09/2020 322.00p 322.00p 317.00p 317.00p 106294
15/09/2020 323.00p 323.00p 317.00p 320.00p 174839
14/09/2020 320.00p 322.96p 316.64p 320.00p 155524
11/09/2020 316.00p 317.74p 310.88p 317.00p 214142
10/09/2020 313.00p 314.00p 308.00p 308.00p 102989
09/09/2020 315.00p 315.00p 306.72p 312.50p 142207
08/09/2020 315.00p 315.00p 306.00p 307.00p 124093
07/09/2020 309.00p 312.94p 306.66p 310.50p 125599
04/09/2020 308.00p 308.36p 303.00p 306.00p 107180
03/09/2020 312.00p 312.00p 303.00p 303.00p 139246
02/09/2020 308.00p 310.00p 305.05p 310.00p 116909
01/09/2020 315.00p 315.00p 303.00p 303.00p 227372
28/08/2020 314.00p 316.45p 308.00p 311.00p 152574
27/08/2020 311.00p 316.94p 310.00p 313.00p 122903
26/08/2020 315.00p 317.15p 311.00p 311.00p 131402
25/08/2020 315.00p 317.00p 313.00p 315.00p 186872
24/08/2020 318.00p 318.00p 311.94p 313.00p 202309
21/08/2020 313.00p 314.24p 311.00p 314.00p 86471
20/08/2020 315.00p 316.00p 310.00p 311.00p 200975
19/08/2020 319.00p 319.00p 315.46p 316.00p 176388
18/08/2020 325.00p 325.00p 315.38p 317.00p 158504
17/08/2020 314.00p 318.38p 312.60p 318.00p 112177
14/08/2020 315.00p 318.30p 312.00p 312.00p 161220
13/08/2020 322.00p 322.00p 315.00p 316.00p 172666
12/08/2020 322.00p 322.90p 316.00p 316.00p 231873
11/08/2020 317.00p 321.00p 316.02p 321.00p 123230
10/08/2020 320.00p 320.67p 316.00p 318.00p 136448
07/08/2020 317.00p 320.00p 313.44p 318.00p 145700
06/08/2020 318.00p 321.75p 314.10p 317.00p 88135
05/08/2020 320.00p 320.00p 316.00p 319.00p 173446
04/08/2020 322.00p 322.00p 315.78p 319.00p 93925
03/08/2020 313.00p 317.65p 311.56p 317.00p 94818
31/07/2020 311.00p 318.00p 310.00p 314.00p 77584
30/07/2020 316.00p 324.00p 312.00p 315.00p 166404
29/07/2020 322.00p 326.77p 321.24p 325.00p 196285
28/07/2020 326.00p 326.63p 322.00p 322.00p 314992
27/07/2020 315.00p 326.91p 315.00p 323.00p 183926
24/07/2020 320.00p 323.00p 317.00p 323.00p 167990
23/07/2020 320.00p 324.72p 319.00p 322.00p 151732
22/07/2020 325.00p 326.00p 318.18p 323.00p 131925
21/07/2020 334.00p 334.00p 319.68p 321.00p 299427
20/07/2020 325.00p 327.76p 322.78p 324.00p 266614
17/07/2020 333.00p 333.37p 322.00p 326.00p 213771
16/07/2020 333.00p 333.00p 325.12p 327.00p 119734
15/07/2020 333.00p 334.00p 327.00p 327.00p 184601
14/07/2020 328.00p 331.00p 324.00p 326.00p 235843
13/07/2020 339.00p 339.00p 327.28p 330.00p 181504
10/07/2020 332.00p 332.00p 326.00p 327.00p 255605
09/07/2020 338.00p 338.00p 332.00p 332.50p 102775
08/07/2020 334.00p 335.47p 327.45p 331.50p 129930
07/07/2020 340.00p 340.00p 328.00p 328.50p 111674
06/07/2020 333.00p 338.00p 329.00p 338.00p 228816
03/07/2020 327.00p 327.00p 323.00p 324.00p 158408
02/07/2020 324.00p 326.10p 317.15p 319.00p 159286
01/07/2020 328.00p 328.00p 317.00p 320.00p 162050
29/06/2020 324.00p 327.00p 317.88p 327.00p 301781
26/06/2020 324.00p 325.00p 321.00p 325.00p 240491
25/06/2020 319.00p 324.50p 317.00p 323.00p 153403
24/06/2020 325.00p 327.96p 320.00p 320.00p 271204
23/06/2020 326.00p 327.50p 323.00p 323.00p 450959
22/06/2020 326.00p 327.74p 321.54p 325.00p 399377
19/06/2020 326.00p 337.00p 318.00p 337.00p 503141
18/06/2020 323.00p 324.00p 317.77p 323.00p 169998
17/06/2020 326.00p 326.00p 317.60p 323.00p 172976
16/06/2020 318.00p 325.12p 315.99p 317.50p 214210
15/06/2020 315.00p 316.00p 303.00p 316.00p 206369
12/06/2020 320.00p 320.00p 309.80p 315.00p 238034
11/06/2020 321.00p 321.00p 314.00p 316.00p 262071
10/06/2020 324.00p 325.00p 320.00p 324.00p 280156
09/06/2020 332.00p 332.00p 321.52p 325.00p 176676
08/06/2020 331.00p 331.00p 322.00p 328.00p 249013
05/06/2020 325.00p 328.63p 322.00p 326.00p 287691
04/06/2020 326.00p 326.00p 320.00p 322.00p 279614
03/06/2020 328.00p 328.00p 320.66p 325.00p 237817
02/06/2020 323.00p 330.00p 317.00p 320.00p 275782
01/06/2020 316.00p 319.23p 312.16p 319.00p 322447
29/05/2020 309.00p 312.00p 304.52p 310.00p 267934
28/05/2020 306.00p 315.00p 306.00p 310.00p 199391
27/05/2020 309.00p 311.00p 307.00p 308.00p 360659
26/05/2020 307.00p 316.00p 305.00p 309.00p 301620
22/05/2020 302.00p 305.00p 294.00p 305.00p 343351
21/05/2020 316.00p 316.00p 305.00p 306.00p 139393
20/05/2020 307.00p 315.76p 307.00p 313.00p 184280
19/05/2020 316.00p 316.00p 307.00p 308.00p 116662
18/05/2020 305.00p 314.00p 305.00p 314.00p 313820
15/05/2020 308.00p 308.00p 299.73p 306.00p 220355
14/05/2020 302.00p 304.00p 296.00p 301.00p 171360
13/05/2020 309.00p 312.00p 303.27p 308.00p 248715
12/05/2020 313.00p 313.00p 305.85p 309.50p 136986
11/05/2020 303.00p 313.86p 303.00p 307.00p 243996
07/05/2020 306.00p 306.00p 297.00p 305.00p 200029
06/05/2020 304.00p 304.00p 299.00p 303.00p 289485
05/05/2020 294.00p 305.00p 294.00p 301.00p 216613
04/05/2020 295.00p 301.00p 290.00p 300.00p 239442
01/05/2020 306.00p 311.00p 296.00p 306.00p 228470
30/04/2020 315.00p 318.00p 309.00p 312.00p 288855
29/04/2020 316.00p 319.00p 312.05p 319.00p 397760
28/04/2020 314.00p 316.00p 307.60p 314.00p 379810
27/04/2020 314.00p 314.00p 304.00p 310.00p 305077
24/04/2020 307.00p 309.00p 302.05p 306.00p 172847
23/04/2020 309.00p 309.00p 302.70p 308.00p 264080
22/04/2020 303.00p 306.00p 296.00p 305.00p 289307
21/04/2020 309.00p 309.00p 297.00p 299.50p 218490
20/04/2020 310.00p 313.00p 302.00p 312.00p 295230
17/04/2020 308.00p 310.00p 301.00p 308.00p 379701
16/04/2020 295.00p 299.60p 293.00p 296.50p 208361
15/04/2020 310.00p 310.00p 293.00p 296.00p 684540
14/04/2020 315.00p 315.00p 307.00p 310.00p 494696
09/04/2020 310.00p 311.00p 306.00p 309.00p 467565
08/04/2020 306.00p 309.20p 300.00p 308.00p 319371
07/04/2020 300.00p 314.00p 300.00p 306.50p 900543
06/04/2020 294.00p 300.92p 289.00p 295.00p 574182
03/04/2020 281.00p 287.55p 277.26p 284.00p 341233
02/04/2020 279.00p 283.51p 276.00p 280.50p 329077
01/04/2020 264.00p 280.00p 264.00p 279.00p 279801
31/03/2020 277.00p 280.00p 270.00p 279.00p 565063
30/03/2020 264.00p 273.20p 262.61p 268.00p 360540
27/03/2020 284.00p 284.00p 266.00p 272.00p 284945
26/03/2020 277.00p 285.00p 274.03p 279.00p 369441
25/03/2020 273.00p 282.57p 269.25p 276.00p 320736
24/03/2020 264.00p 268.00p 257.50p 268.00p 330765
23/03/2020 251.00p 254.80p 236.30p 244.00p 478783
20/03/2020 249.00p 267.39p 248.36p 266.00p 736678
19/03/2020 257.00p 257.00p 240.00p 252.00p 474885
18/03/2020 267.00p 267.00p 250.95p 257.00p 489968
17/03/2020 283.00p 284.03p 244.84p 272.00p 716362
16/03/2020 284.00p 287.41p 255.00p 278.00p 935912
13/03/2020 297.00p 308.00p 290.00p 295.00p 347922
12/03/2020 300.00p 304.00p 275.00p 286.00p 698166
11/03/2020 314.00p 314.00p 305.00p 305.00p 235938
10/03/2020 315.00p 315.00p 309.00p 309.00p 340117
09/03/2020 299.00p 307.90p 290.00p 306.00p 511401
06/03/2020 320.00p 332.00p 315.00p 317.00p 351729
05/03/2020 330.00p 335.00p 322.00p 327.00p 204974
04/03/2020 322.00p 335.00p 322.00p 326.00p 388059
03/03/2020 325.00p 330.00p 322.00p 326.50p 507934
02/03/2020 316.00p 330.68p 314.00p 321.00p 652557
28/02/2020 317.00p 317.00p 291.00p 310.00p 901412
27/02/2020 325.00p 331.96p 322.00p 325.00p 325241
26/02/2020 330.00p 334.14p 316.00p 330.00p 810976
25/02/2020 337.00p 337.00p 327.60p 329.50p 337262
24/02/2020 339.00p 342.55p 326.00p 333.50p 593937
21/02/2020 349.00p 349.00p 343.00p 345.00p 161819
20/02/2020 346.00p 348.75p 344.00p 344.00p 188278
19/02/2020 346.00p 349.00p 341.00p 344.00p 322083
18/02/2020 347.00p 347.00p 342.06p 343.50p 245863

*Close Price adjusted for both dividends and splits