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
17/02/2020 349.00p 349.51p 345.07p 347.50p 314828
14/02/2020 347.00p 347.00p 343.00p 344.50p 217929
13/02/2020 349.00p 349.00p 341.00p 343.50p 291099
12/02/2020 349.00p 350.00p 344.00p 344.00p 203727
11/02/2020 340.00p 346.32p 340.00p 345.00p 400809
10/02/2020 345.00p 349.00p 338.50p 339.00p 645516
07/02/2020 352.00p 352.00p 343.00p 346.50p 346082
06/02/2020 351.00p 354.00p 349.20p 351.00p 329811
05/02/2020 347.00p 349.23p 344.06p 346.00p 387692
04/02/2020 344.00p 348.00p 341.73p 346.00p 434099
03/02/2020 337.00p 342.00p 336.75p 341.00p 619584
31/01/2020 350.00p 350.00p 338.41p 340.00p 403189
30/01/2020 355.00p 355.00p 345.00p 350.00p 521869
29/01/2020 362.00p 362.00p 358.00p 362.00p 609981
28/01/2020 362.00p 364.00p 359.33p 364.00p 261526
27/01/2020 363.00p 363.00p 354.00p 359.00p 487028
24/01/2020 368.00p 368.30p 364.00p 368.00p 161210
23/01/2020 365.00p 365.00p 359.00p 363.00p 598947
22/01/2020 368.00p 370.00p 366.10p 368.00p 169493
21/01/2020 372.00p 372.00p 364.00p 367.00p 536230
20/01/2020 374.00p 374.00p 370.42p 371.00p 344462
17/01/2020 374.00p 374.00p 370.00p 374.00p 271814
16/01/2020 369.00p 372.00p 369.00p 370.00p 173237
15/01/2020 373.00p 373.00p 369.38p 370.00p 133290
14/01/2020 372.00p 372.52p 369.00p 369.00p 210201
13/01/2020 367.00p 372.00p 366.64p 372.00p 394484
10/01/2020 364.00p 366.94p 363.00p 365.00p 159341
09/01/2020 365.00p 366.00p 364.00p 364.50p 202282
08/01/2020 364.00p 365.00p 361.00p 363.50p 119184
07/01/2020 367.00p 367.00p 364.12p 365.00p 161183
06/01/2020 363.00p 366.00p 362.00p 366.00p 181581
03/01/2020 368.00p 368.10p 364.00p 366.00p 437718
02/01/2020 368.00p 368.00p 366.41p 367.00p 338185
31/12/2019 364.00p 367.00p 364.00p 365.50p 75392
30/12/2019 368.00p 368.00p 365.88p 366.00p 214295
27/12/2019 366.00p 367.60p 363.60p 365.50p 208708
24/12/2019 363.00p 367.00p 362.00p 362.00p 78944
23/12/2019 366.00p 367.00p 363.45p 365.50p 240819
20/12/2019 365.00p 365.00p 362.00p 362.00p 288757
19/12/2019 360.00p 364.00p 360.00p 362.00p 136669
18/12/2019 357.00p 362.60p 357.00p 360.50p 269075
17/12/2019 357.00p 358.00p 355.00p 355.00p 188507
16/12/2019 357.00p 359.00p 354.00p 354.00p 537514
13/12/2019 353.00p 356.00p 353.00p 356.00p 232074
12/12/2019 351.00p 355.00p 348.00p 354.00p 307260
11/12/2019 348.00p 351.00p 346.00p 350.00p 152765
10/12/2019 352.00p 352.00p 345.66p 347.00p 137791
09/12/2019 353.00p 353.00p 347.00p 349.00p 105008
06/12/2019 351.00p 353.00p 347.00p 350.00p 145095
05/12/2019 349.00p 351.00p 347.00p 350.00p 164426
04/12/2019 351.00p 352.00p 347.00p 348.00p 162906
03/12/2019 358.00p 358.00p 349.00p 350.50p 237835
02/12/2019 355.00p 356.32p 351.00p 352.00p 228324
29/11/2019 359.00p 359.00p 351.63p 354.00p 208567
28/11/2019 359.00p 359.00p 356.00p 358.00p 157411
27/11/2019 361.00p 361.00p 354.93p 358.50p 145366
26/11/2019 355.00p 360.00p 355.38p 358.00p 102433
25/11/2019 355.00p 356.60p 353.69p 354.00p 158963
22/11/2019 355.00p 356.00p 351.88p 354.00p 217035
21/11/2019 357.00p 358.00p 350.48p 353.50p 266241
20/11/2019 360.00p 360.70p 355.50p 355.50p 191662
19/11/2019 358.00p 363.34p 358.00p 359.00p 109755
18/11/2019 363.00p 363.00p 357.33p 359.00p 116954
15/11/2019 357.00p 359.00p 356.55p 359.00p 113221
14/11/2019 358.00p 360.43p 356.00p 359.00p 171140
13/11/2019 360.00p 360.00p 355.00p 355.00p 242946
12/11/2019 359.00p 363.20p 357.00p 358.00p 152872
11/11/2019 363.00p 363.21p 359.00p 360.50p 149913
08/11/2019 366.00p 367.00p 362.50p 367.00p 112490
07/11/2019 366.00p 368.00p 363.00p 365.00p 132355
06/11/2019 362.00p 368.00p 361.00p 363.50p 112392
05/11/2019 364.00p 365.05p 361.00p 361.00p 209515
04/11/2019 366.00p 367.00p 361.65p 365.00p 158536
01/11/2019 365.00p 365.00p 362.00p 365.00p 85264
31/10/2019 365.00p 365.00p 359.34p 361.00p 68543
30/10/2019 364.00p 366.00p 364.00p 364.00p 95946
29/10/2019 364.00p 366.00p 362.99p 365.00p 115716
28/10/2019 369.00p 369.00p 364.20p 367.50p 85146
25/10/2019 366.00p 366.00p 361.00p 364.00p 422937
24/10/2019 362.00p 364.12p 360.80p 361.00p 122300
23/10/2019 365.00p 365.00p 360.00p 362.50p 107419
22/10/2019 364.00p 367.00p 361.00p 361.00p 149836
21/10/2019 362.00p 364.00p 356.00p 356.00p 110416
18/10/2019 364.00p 364.00p 357.00p 357.00p 248465
17/10/2019 366.00p 367.00p 360.00p 364.00p 140656
16/10/2019 368.00p 372.00p 363.00p 365.00p 146730
15/10/2019 371.00p 372.96p 364.00p 364.00p 86032
14/10/2019 367.00p 374.00p 366.59p 374.00p 231889
11/10/2019 372.00p 372.00p 365.00p 370.00p 117778
10/10/2019 368.00p 371.40p 366.00p 366.00p 89403
09/10/2019 369.00p 369.00p 365.00p 368.00p 64039
08/10/2019 364.00p 369.55p 363.00p 369.00p 88489
07/10/2019 364.00p 369.88p 364.00p 369.00p 115762
04/10/2019 369.00p 370.00p 363.72p 364.00p 117024
03/10/2019 358.00p 367.49p 358.00p 367.00p 148136
02/10/2019 366.00p 373.00p 361.00p 361.00p 122951
01/10/2019 369.00p 372.00p 367.00p 367.00p 141923
30/09/2019 368.00p 370.00p 367.00p 368.00p 181274
27/09/2019 369.00p 370.00p 365.00p 369.00p 197589
26/09/2019 364.50p 367.78p 363.20p 366.00p 326713
25/09/2019 367.00p 367.00p 360.00p 364.00p 108065
24/09/2019 369.00p 371.00p 363.00p 365.00p 439376
23/09/2019 368.00p 370.06p 364.80p 367.50p 322799
20/09/2019 371.00p 371.00p 365.00p 365.00p 123720
19/09/2019 375.00p 375.00p 366.00p 366.00p 147538
18/09/2019 374.00p 374.00p 368.37p 370.00p 130715
17/09/2019 372.00p 374.36p 368.00p 368.00p 221096
16/09/2019 376.00p 376.00p 371.00p 376.00p 95558
13/09/2019 380.00p 380.00p 371.68p 376.00p 290236
12/09/2019 373.00p 376.36p 372.00p 374.50p 146173
11/09/2019 377.00p 377.00p 372.44p 373.00p 183947
10/09/2019 372.00p 372.00p 368.25p 372.00p 113565
09/09/2019 370.00p 373.54p 368.00p 372.00p 93853
06/09/2019 374.00p 374.00p 369.58p 370.50p 135103
05/09/2019 370.00p 373.40p 369.00p 369.00p 49766
04/09/2019 371.00p 376.52p 369.00p 370.50p 66442
03/09/2019 368.00p 370.96p 363.54p 369.00p 170673
02/09/2019 368.00p 369.00p 360.72p 369.00p 75369
30/08/2019 359.00p 362.25p 356.65p 361.00p 197548
29/08/2019 367.00p 367.00p 356.00p 360.00p 66359
28/08/2019 364.00p 364.86p 359.38p 360.00p 174911
27/08/2019 364.00p 364.00p 356.60p 359.00p 163558
23/08/2019 361.00p 362.00p 356.18p 356.50p 104154
22/08/2019 365.00p 368.67p 356.00p 359.00p 102476
21/08/2019 365.00p 369.00p 363.86p 365.00p 87394
20/08/2019 366.00p 368.78p 364.50p 364.50p 178808
19/08/2019 365.00p 365.00p 361.00p 365.00p 194693
16/08/2019 353.00p 357.00p 348.05p 354.00p 120923
15/08/2019 363.00p 363.00p 344.00p 351.00p 176001
14/08/2019 361.00p 365.64p 351.00p 351.00p 114527
13/08/2019 364.00p 367.00p 358.72p 363.00p 242992
12/08/2019 372.00p 372.00p 359.00p 365.00p 156837
09/08/2019 360.00p 366.00p 360.00p 361.00p 145968
08/08/2019 358.00p 367.00p 358.00p 365.00p 270441
07/08/2019 360.00p 361.14p 357.07p 360.00p 124032
06/08/2019 355.00p 363.91p 355.00p 359.00p 162454
05/08/2019 365.00p 365.68p 357.30p 360.00p 175244
02/08/2019 370.00p 374.45p 365.64p 367.00p 301743
01/08/2019 375.00p 383.00p 365.00p 377.00p 250733
31/07/2019 382.00p 384.95p 380.75p 381.50p 107824
30/07/2019 387.00p 387.00p 382.00p 387.00p 208625
29/07/2019 382.00p 384.20p 379.00p 384.00p 314385
26/07/2019 388.00p 388.00p 378.33p 383.00p 126413
25/07/2019 384.00p 387.21p 380.45p 383.00p 272125
24/07/2019 388.00p 392.00p 383.00p 386.00p 92842
23/07/2019 385.00p 386.02p 384.00p 384.00p 142616
22/07/2019 387.00p 388.00p 381.50p 385.00p 256855
19/07/2019 385.00p 385.00p 380.45p 381.00p 157923
18/07/2019 382.00p 383.00p 375.94p 381.00p 214135
17/07/2019 380.00p 384.00p 378.00p 384.00p 99733
16/07/2019 380.00p 380.00p 378.00p 379.00p 144980
15/07/2019 377.00p 378.50p 377.00p 378.50p 150709
12/07/2019 380.00p 380.00p 377.42p 378.00p 99640
11/07/2019 380.00p 380.00p 377.40p 379.00p 101780
10/07/2019 378.00p 380.00p 375.00p 376.50p 109076
09/07/2019 376.00p 380.00p 372.08p 377.00p 67344
08/07/2019 380.00p 380.00p 376.00p 378.50p 91439
05/07/2019 376.00p 379.40p 376.00p 378.50p 107676
04/07/2019 379.00p 379.82p 375.62p 376.50p 93953
03/07/2019 378.00p 379.00p 375.50p 377.50p 203973
02/07/2019 378.00p 378.00p 375.50p 377.50p 177173
01/07/2019 377.00p 379.49p 373.95p 377.50p 347299
28/06/2019 372.00p 372.00p 369.00p 371.00p 127993
27/06/2019 369.00p 372.00p 366.75p 371.00p 188672
26/06/2019 365.94p 369.00p 364.78p 366.50p 137842
25/06/2019 367.00p 368.00p 362.39p 367.00p 185924
24/06/2019 370.00p 370.00p 367.00p 368.00p 483351
21/06/2019 370.00p 371.20p 366.00p 366.00p 146136
20/06/2019 366.00p 371.00p 362.64p 371.00p 119864
19/06/2019 363.00p 364.58p 359.00p 364.00p 152575
18/06/2019 360.00p 363.92p 355.25p 363.00p 178750
17/06/2019 357.00p 358.48p 352.04p 358.00p 163784
14/06/2019 354.14p 356.52p 353.18p 354.00p 77490
13/06/2019 360.00p 360.00p 354.00p 357.00p 181929
12/06/2019 359.00p 359.04p 353.64p 356.00p 166299
11/06/2019 362.00p 363.43p 355.64p 361.00p 303918
10/06/2019 355.00p 360.00p 354.00p 360.00p 168488
07/06/2019 350.00p 353.25p 348.83p 353.00p 287847
06/06/2019 350.00p 352.45p 348.82p 349.00p 115399
05/06/2019 353.00p 353.00p 349.00p 350.00p 143149
04/06/2019 350.00p 352.80p 348.00p 351.50p 166794
03/06/2019 351.00p 353.60p 349.80p 351.00p 223690
31/05/2019 350.00p 352.00p 348.00p 350.00p 103941
30/05/2019 351.00p 352.00p 348.00p 351.00p 295971
29/05/2019 351.00p 351.00p 348.00p 350.00p 65172
28/05/2019 353.00p 353.00p 350.35p 352.00p 135107
24/05/2019 351.00p 351.00p 347.00p 348.50p 102968
23/05/2019 350.00p 350.00p 346.48p 347.00p 100269
22/05/2019 354.00p 354.00p 350.00p 350.00p 100189
21/05/2019 350.00p 354.00p 348.51p 353.00p 141058
20/05/2019 348.00p 351.00p 346.30p 351.00p 181509
17/05/2019 346.00p 348.00p 345.00p 346.50p 131206
16/05/2019 350.00p 350.20p 348.00p 350.00p 205042
15/05/2019 348.00p 350.30p 344.00p 346.00p 222485
14/05/2019 347.00p 347.00p 343.64p 345.00p 126996
13/05/2019 347.00p 349.00p 341.45p 344.00p 203204
10/05/2019 352.00p 352.00p 347.85p 350.00p 234275
09/05/2019 350.00p 350.00p 342.00p 343.00p 194059
08/05/2019 356.00p 358.00p 352.00p 352.00p 150320
07/05/2019 353.00p 356.00p 351.00p 352.00p 177891

*Close Price adjusted for both dividends and splits