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
03/05/2019 362.00p 366.00p 359.21p 360.00p 263805
02/05/2019 362.00p 366.00p 358.00p 360.00p 105875
01/05/2019 368.00p 370.00p 364.00p 364.00p 255325
30/04/2019 365.00p 369.50p 364.00p 367.00p 339648
29/04/2019 365.00p 369.16p 364.00p 364.00p 348415
26/04/2019 364.00p 367.00p 362.94p 365.00p 231216
25/04/2019 365.00p 366.38p 362.00p 365.00p 192462
24/04/2019 368.00p 368.00p 364.00p 366.00p 302634
23/04/2019 368.00p 368.97p 365.15p 366.00p 228242
18/04/2019 370.00p 370.00p 366.00p 368.00p 137446
17/04/2019 371.00p 371.00p 367.20p 370.00p 269195
16/04/2019 370.00p 370.13p 364.00p 366.00p 333958
15/04/2019 366.00p 369.50p 362.00p 364.00p 324842
12/04/2019 365.00p 366.00p 359.66p 365.00p 249145
11/04/2019 362.00p 363.00p 357.00p 361.00p 221064
10/04/2019 359.00p 361.75p 356.00p 357.00p 232435
09/04/2019 360.00p 360.47p 355.00p 357.00p 378324
08/04/2019 359.00p 359.54p 353.00p 355.50p 416234
05/04/2019 359.00p 364.00p 358.00p 359.50p 169990
04/04/2019 360.00p 362.32p 356.00p 358.00p 197122
03/04/2019 363.00p 363.00p 358.00p 362.00p 260517
02/04/2019 360.00p 362.91p 359.00p 359.50p 186197
01/04/2019 356.00p 360.61p 354.00p 357.00p 196559
29/03/2019 350.00p 352.97p 348.84p 351.00p 143265
28/03/2019 347.00p 349.96p 344.00p 349.00p 163108
27/03/2019 345.00p 347.20p 343.00p 345.00p 129278
26/03/2019 346.00p 348.43p 343.99p 344.00p 282318
25/03/2019 348.00p 349.00p 339.00p 345.00p 343720
22/03/2019 354.00p 355.23p 346.00p 346.00p 139288
21/03/2019 353.00p 358.00p 346.40p 358.00p 194531
20/03/2019 350.00p 352.25p 346.00p 351.00p 142618
19/03/2019 350.00p 353.00p 349.00p 351.00p 153285
18/03/2019 350.00p 352.00p 344.80p 350.00p 306228
15/03/2019 349.00p 350.00p 343.10p 344.00p 121886
14/03/2019 346.00p 346.00p 341.05p 343.00p 153565
13/03/2019 348.00p 348.00p 344.04p 348.00p 97215
12/03/2019 348.00p 354.00p 345.00p 349.00p 160331
11/03/2019 346.00p 346.00p 339.84p 346.00p 531078
08/03/2019 340.00p 343.24p 337.12p 342.00p 121559
07/03/2019 348.00p 349.48p 342.00p 342.00p 73458
06/03/2019 353.00p 353.00p 348.00p 348.00p 78505
05/03/2019 350.00p 350.93p 346.48p 350.00p 217168
04/03/2019 350.00p 350.00p 345.05p 347.50p 115280
01/03/2019 345.00p 346.00p 343.00p 345.00p 119276
28/02/2019 345.00p 345.00p 340.15p 343.00p 132287
27/02/2019 346.00p 347.72p 340.09p 341.50p 126586
26/02/2019 348.00p 350.00p 346.90p 348.50p 66997
25/02/2019 356.00p 357.00p 349.30p 352.00p 148381
22/02/2019 349.00p 352.00p 348.04p 350.00p 61339
21/02/2019 351.00p 351.00p 346.00p 349.00p 113163
20/02/2019 355.00p 355.00p 347.00p 350.00p 100976
19/02/2019 351.00p 351.72p 345.09p 347.00p 137704
18/02/2019 355.00p 355.24p 349.00p 351.00p 211463
15/02/2019 350.00p 354.00p 348.99p 349.00p 141640
14/02/2019 354.00p 356.45p 351.00p 352.00p 199979
13/02/2019 353.00p 355.00p 353.00p 354.50p 210709
12/02/2019 350.23p 352.80p 350.00p 352.00p 102427
11/02/2019 350.00p 350.00p 345.32p 348.00p 186117
08/02/2019 348.00p 348.00p 343.00p 347.00p 134579
07/02/2019 350.00p 350.10p 345.00p 345.00p 229658
06/02/2019 350.00p 351.00p 346.64p 348.00p 236641
05/02/2019 348.00p 349.00p 344.13p 348.00p 296004
04/02/2019 345.00p 346.00p 341.35p 343.50p 317426
01/02/2019 345.00p 345.00p 338.00p 341.00p 138554
31/01/2019 340.00p 342.00p 337.96p 338.00p 103447
30/01/2019 341.00p 347.00p 339.00p 342.00p 182029
29/01/2019 339.00p 343.00p 337.76p 340.00p 77013
28/01/2019 340.00p 341.36p 338.00p 338.00p 90416
25/01/2019 338.00p 341.75p 338.00p 339.00p 81878
24/01/2019 341.00p 341.75p 336.00p 338.00p 82370
23/01/2019 339.00p 340.80p 336.00p 336.00p 97817
22/01/2019 344.00p 344.00p 339.00p 339.00p 161355
21/01/2019 341.00p 348.00p 341.00p 341.00p 115541
18/01/2019 343.00p 343.20p 338.80p 343.00p 543448
17/01/2019 338.00p 344.00p 336.00p 336.00p 184097
16/01/2019 344.00p 345.00p 340.00p 345.00p 77386
15/01/2019 345.00p 345.00p 340.48p 345.00p 86764
14/01/2019 339.00p 339.06p 335.00p 336.50p 100663
11/01/2019 346.00p 346.00p 339.00p 341.00p 158577
10/01/2019 342.00p 342.00p 338.28p 339.00p 301493
09/01/2019 337.00p 341.56p 336.06p 340.00p 296693
08/01/2019 337.00p 337.00p 328.20p 334.00p 217018
07/01/2019 335.00p 337.24p 332.00p 332.00p 219870
04/01/2019 335.00p 337.20p 330.00p 336.00p 147441
03/01/2019 336.00p 338.58p 330.00p 330.00p 116705
02/01/2019 336.00p 340.00p 331.00p 336.00p 197392
31/12/2018 345.00p 345.70p 340.50p 345.00p 73406
28/12/2018 340.00p 342.00p 333.07p 340.00p 89741
27/12/2018 332.00p 338.56p 331.00p 333.50p 31082
24/12/2018 339.00p 339.00p 332.00p 332.00p 33711
21/12/2018 341.00p 343.00p 334.00p 336.00p 98421
20/12/2018 344.00p 344.00p 335.09p 342.00p 109915
19/12/2018 335.00p 348.03p 332.04p 347.00p 167021
18/12/2018 329.00p 337.00p 329.00p 337.00p 121969
17/12/2018 333.00p 338.00p 331.42p 338.00p 36558
14/12/2018 338.00p 338.00p 334.00p 334.00p 68610
13/12/2018 350.00p 350.00p 341.00p 344.00p 30600
12/12/2018 341.00p 346.00p 341.00p 346.00p 68302
11/12/2018 336.00p 345.00p 334.00p 343.00p 68205
10/12/2018 339.00p 339.00p 331.89p 335.50p 164694
07/12/2018 335.00p 340.00p 335.00p 340.00p 70200
06/12/2018 339.00p 340.60p 333.15p 334.00p 105605
05/12/2018 343.80p 345.00p 343.12p 345.00p 46666
04/12/2018 346.00p 349.04p 346.00p 348.50p 153969
03/12/2018 351.00p 351.00p 345.51p 350.00p 107777
30/11/2018 340.00p 343.00p 338.88p 342.00p 132930
29/11/2018 342.00p 342.00p 336.00p 341.00p 92095
28/11/2018 341.00p 343.00p 337.88p 343.00p 129082
27/11/2018 338.00p 339.00p 335.37p 339.00p 75446
26/11/2018 338.00p 338.00p 333.80p 337.00p 67469
23/11/2018 338.00p 338.00p 331.77p 335.50p 141784
22/11/2018 335.00p 337.00p 331.00p 334.00p 94844
21/11/2018 336.00p 337.00p 330.78p 337.00p 49668
20/11/2018 330.00p 334.10p 330.00p 330.00p 62741
19/11/2018 338.00p 340.04p 335.12p 337.00p 120247
16/11/2018 333.00p 338.91p 333.00p 333.00p 69340
15/11/2018 333.00p 343.00p 330.91p 343.00p 295728
14/11/2018 334.00p 334.98p 330.00p 330.00p 90414
13/11/2018 332.00p 337.00p 332.00p 333.00p 118715
12/11/2018 337.00p 338.00p 332.00p 332.00p 114555
09/11/2018 335.00p 335.00p 331.00p 331.00p 101515
08/11/2018 344.00p 344.00p 334.00p 338.00p 330471
07/11/2018 341.00p 341.90p 338.50p 338.50p 93580
06/11/2018 335.00p 342.72p 335.00p 335.00p 379996
05/11/2018 338.00p 340.56p 337.00p 338.00p 148066
02/11/2018 348.00p 348.00p 342.00p 344.00p 163060
01/11/2018 338.00p 341.00p 335.70p 339.00p 152131
31/10/2018 344.00p 347.00p 339.88p 347.00p 76148
30/10/2018 342.00p 343.79p 336.00p 338.00p 86668
29/10/2018 337.00p 338.00p 333.40p 335.00p 144796
26/10/2018 334.00p 337.34p 332.78p 333.00p 119175
25/10/2018 334.00p 340.97p 329.26p 339.00p 157223
24/10/2018 340.00p 340.00p 334.00p 340.00p 140215
23/10/2018 333.00p 337.00p 331.00p 332.00p 87551
22/10/2018 338.00p 345.92p 337.00p 342.50p 122376
19/10/2018 340.00p 343.58p 338.25p 340.00p 38467
18/10/2018 337.00p 338.04p 333.08p 338.00p 137314
17/10/2018 335.00p 339.97p 335.00p 337.00p 109818
16/10/2018 334.00p 341.00p 333.00p 335.00p 119372
15/10/2018 340.00p 342.00p 333.19p 340.00p 103779
12/10/2018 339.00p 342.00p 333.36p 342.00p 160203
11/10/2018 327.00p 340.00p 316.00p 330.00p 414005
10/10/2018 351.00p 355.00p 338.64p 341.00p 296197
09/10/2018 352.00p 353.40p 348.00p 352.00p 91659
08/10/2018 351.00p 353.22p 346.88p 347.00p 145434
05/10/2018 354.00p 357.00p 352.00p 353.00p 136920
04/10/2018 360.00p 362.88p 354.00p 354.00p 93582
03/10/2018 366.00p 369.00p 366.00p 369.00p 58237
02/10/2018 369.00p 369.76p 366.00p 367.00p 141843
01/10/2018 370.00p 371.40p 367.00p 371.00p 107333
28/09/2018 367.00p 368.00p 363.00p 365.50p 51112
27/09/2018 366.00p 367.00p 362.00p 362.00p 64861
26/09/2018 364.00p 366.00p 362.38p 363.50p 70455
25/09/2018 360.00p 362.10p 358.36p 360.00p 82102
24/09/2018 354.00p 359.00p 354.00p 358.00p 85332
21/09/2018 360.00p 362.32p 355.00p 361.00p 151884
20/09/2018 355.00p 356.29p 351.00p 352.00p 128017
19/09/2018 348.00p 353.52p 348.00p 352.50p 52465
18/09/2018 353.00p 353.00p 348.00p 350.00p 139346
17/09/2018 350.00p 353.30p 346.00p 346.00p 118301
14/09/2018 352.00p 355.38p 349.00p 350.00p 129690
13/09/2018 353.00p 353.00p 347.00p 348.00p 94649
12/09/2018 342.00p 353.00p 342.00p 353.00p 88452
11/09/2018 347.00p 350.17p 344.00p 344.00p 126857
10/09/2018 353.00p 353.00p 347.00p 347.00p 131910
07/09/2018 349.00p 355.00p 349.00p 355.00p 163895
06/09/2018 353.00p 356.90p 348.00p 348.00p 175534
05/09/2018 360.00p 360.00p 347.70p 353.00p 229241
04/09/2018 363.00p 363.60p 357.00p 358.00p 123878
03/09/2018 358.00p 363.00p 358.00p 362.00p 109186
31/08/2018 360.00p 360.00p 357.00p 357.00p 61584
30/08/2018 367.00p 367.00p 357.84p 358.50p 118063
29/08/2018 364.00p 367.00p 361.00p 361.00p 72353
28/08/2018 366.00p 366.00p 361.14p 364.00p 137108
24/08/2018 361.00p 364.10p 361.00p 361.00p 73833
23/08/2018 368.00p 368.00p 361.00p 365.00p 154458
22/08/2018 364.00p 365.74p 362.00p 364.50p 92091
21/08/2018 362.00p 366.00p 361.00p 366.00p 90505
20/08/2018 360.00p 365.00p 359.33p 365.00p 94361
17/08/2018 360.00p 361.00p 356.36p 361.00p 83265
16/08/2018 350.00p 361.00p 345.00p 361.00p 271615
15/08/2018 356.00p 357.00p 345.00p 347.00p 231536
14/08/2018 358.00p 360.80p 357.00p 358.50p 99689
13/08/2018 367.00p 367.00p 362.00p 365.00p 89961
10/08/2018 364.00p 369.00p 360.00p 365.00p 131347
09/08/2018 367.00p 369.00p 364.00p 369.00p 58946
08/08/2018 361.00p 364.20p 361.00p 361.00p 44792
07/08/2018 360.00p 363.00p 359.00p 359.00p 123566
06/08/2018 366.00p 366.00p 358.00p 360.00p 139209
03/08/2018 370.00p 370.00p 360.75p 363.00p 82365
02/08/2018 365.00p 365.00p 360.75p 363.50p 191399
01/08/2018 370.00p 371.00p 366.03p 370.50p 149007
31/07/2018 371.00p 372.75p 368.00p 370.00p 137148
30/07/2018 368.00p 370.67p 365.33p 369.00p 88711
27/07/2018 370.00p 370.00p 365.00p 367.00p 100093
26/07/2018 367.00p 370.00p 367.00p 367.00p 83468
25/07/2018 369.00p 370.00p 367.00p 369.50p 73100
24/07/2018 366.00p 369.56p 364.00p 369.00p 116588
23/07/2018 361.00p 364.00p 360.40p 361.50p 115934
20/07/2018 363.00p 363.00p 358.90p 362.00p 152391

*Close Price adjusted for both dividends and splits