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
19/07/2018 358.00p 361.00p 357.90p 358.50p 88657
18/07/2018 361.00p 361.00p 357.44p 359.50p 131808
17/07/2018 359.00p 359.00p 356.00p 357.00p 100039
16/07/2018 357.00p 361.40p 355.00p 355.00p 221889
13/07/2018 366.00p 366.00p 358.00p 359.00p 87728
12/07/2018 361.00p 361.30p 358.00p 359.50p 202248
11/07/2018 362.00p 363.00p 355.00p 355.00p 88439
10/07/2018 355.00p 364.80p 355.00p 359.00p 77524
09/07/2018 358.00p 360.00p 355.48p 359.00p 88646
06/07/2018 356.00p 357.44p 350.00p 355.00p 140020
05/07/2018 352.00p 357.00p 352.00p 353.50p 131636
04/07/2018 353.00p 357.00p 353.00p 357.00p 60559
03/07/2018 356.00p 358.00p 353.50p 358.00p 136317
02/07/2018 355.00p 357.00p 352.00p 352.00p 197169
29/06/2018 357.00p 363.00p 355.00p 355.00p 92691
28/06/2018 355.00p 361.00p 355.00p 361.00p 91085
27/06/2018 356.00p 359.94p 352.78p 358.00p 92116
26/06/2018 356.00p 363.00p 355.00p 355.00p 100554
25/06/2018 361.00p 364.00p 355.75p 357.00p 95357
22/06/2018 365.00p 365.35p 361.00p 361.00p 84711
21/06/2018 363.00p 364.00p 357.68p 360.00p 289898
20/06/2018 361.00p 362.00p 356.00p 359.00p 229312
19/06/2018 360.00p 361.72p 351.35p 355.00p 204222
18/06/2018 365.00p 369.00p 364.00p 364.00p 132295
15/06/2018 374.00p 374.00p 363.00p 363.00p 152768
14/06/2018 373.00p 375.13p 368.51p 372.00p 78965
13/06/2018 380.00p 380.00p 374.60p 376.00p 118856
12/06/2018 379.00p 379.00p 373.60p 378.00p 101600
11/06/2018 368.00p 376.00p 368.00p 372.00p 98380
08/06/2018 372.00p 375.00p 367.90p 372.00p 81311
07/06/2018 376.00p 380.00p 375.00p 380.00p 106530
06/06/2018 380.00p 380.00p 375.00p 380.00p 104685
05/06/2018 375.00p 380.00p 374.90p 377.00p 79237
04/06/2018 373.00p 378.00p 373.00p 378.00p 162494
01/06/2018 375.00p 376.00p 370.55p 373.00p 76480
31/05/2018 373.00p 373.00p 368.00p 369.00p 123718
30/05/2018 374.00p 375.00p 366.25p 373.00p 97474
29/05/2018 375.00p 376.00p 369.04p 376.00p 113192
25/05/2018 370.00p 374.00p 367.00p 374.00p 121679
24/05/2018 375.00p 375.00p 369.00p 369.00p 137628
23/05/2018 373.00p 373.00p 370.00p 371.00p 171806
22/05/2018 374.00p 374.00p 369.00p 372.00p 123054
21/05/2018 371.00p 373.00p 368.00p 373.00p 175805
18/05/2018 370.00p 373.00p 366.06p 369.00p 84046
17/05/2018 374.00p 375.00p 366.49p 373.00p 215962
16/05/2018 373.00p 374.00p 368.44p 373.00p 303045
15/05/2018 375.00p 375.00p 367.33p 368.50p 139956
14/05/2018 372.00p 374.00p 369.00p 370.50p 209360
11/05/2018 377.00p 377.00p 371.00p 371.00p 162851
10/05/2018 372.00p 372.99p 367.90p 372.50p 109591
09/05/2018 366.00p 375.00p 366.00p 375.00p 88404
08/05/2018 374.00p 374.00p 368.00p 368.00p 123380
04/05/2018 373.00p 373.00p 366.00p 369.50p 134019
03/05/2018 370.00p 374.00p 364.00p 370.00p 116920
02/05/2018 375.00p 375.00p 371.72p 374.00p 114571
01/05/2018 367.00p 374.00p 367.00p 372.50p 328074
30/04/2018 369.00p 375.00p 365.05p 373.00p 138236
27/04/2018 369.00p 369.00p 362.00p 364.50p 209829
26/04/2018 361.00p 364.00p 360.00p 364.00p 279281
25/04/2018 365.00p 365.00p 357.00p 362.00p 189965
24/04/2018 365.00p 365.23p 359.99p 362.00p 122028
23/04/2018 361.00p 365.00p 359.00p 359.00p 201028
20/04/2018 358.00p 362.30p 358.00p 360.50p 105429
19/04/2018 358.00p 365.00p 358.00p 362.50p 382801
18/04/2018 362.00p 363.00p 356.40p 359.00p 206516
17/04/2018 362.00p 362.50p 359.64p 362.50p 164620
16/04/2018 359.00p 365.00p 358.00p 358.00p 255611
13/04/2018 367.00p 367.00p 360.00p 360.00p 170361
12/04/2018 366.00p 366.00p 360.66p 365.50p 124766
11/04/2018 367.00p 367.00p 359.00p 364.00p 170929
10/04/2018 366.00p 366.00p 359.00p 362.50p 204432
09/04/2018 362.00p 362.00p 355.00p 358.00p 246933
06/04/2018 362.00p 362.00p 356.00p 360.00p 282933
05/04/2018 361.00p 361.00p 353.26p 359.00p 177742
04/04/2018 357.00p 364.45p 350.00p 352.00p 271690
03/04/2018 361.00p 367.00p 359.49p 363.00p 162725
29/03/2018 367.00p 367.00p 361.66p 367.00p 130184
28/03/2018 365.00p 365.00p 362.00p 362.00p 171432
27/03/2018 369.00p 370.00p 362.00p 366.00p 106857
26/03/2018 365.00p 368.00p 360.50p 363.00p 173718
23/03/2018 360.00p 368.00p 358.13p 365.00p 192877
22/03/2018 368.00p 372.70p 364.00p 368.00p 192261
21/03/2018 374.00p 376.50p 370.00p 370.00p 63097
20/03/2018 376.00p 376.72p 372.00p 374.00p 101524
19/03/2018 382.00p 382.00p 374.00p 374.00p 121468
16/03/2018 380.00p 382.00p 376.54p 382.00p 86551
15/03/2018 374.00p 380.19p 374.00p 380.00p 108395
14/03/2018 382.00p 384.00p 374.42p 380.00p 145968
13/03/2018 383.00p 383.00p 376.15p 380.00p 125629
12/03/2018 383.00p 383.00p 377.00p 381.00p 137137
09/03/2018 374.00p 378.00p 372.00p 376.00p 247401
08/03/2018 376.00p 378.00p 373.40p 378.00p 180809
07/03/2018 377.00p 377.00p 373.00p 376.00p 171573
06/03/2018 375.00p 379.00p 374.70p 377.00p 146305
05/03/2018 369.00p 373.00p 366.00p 373.00p 212342
02/03/2018 372.00p 373.00p 365.00p 365.00p 77695
01/03/2018 370.00p 376.34p 370.00p 373.50p 75465
28/02/2018 372.00p 378.00p 369.00p 369.00p 73686
27/02/2018 371.00p 377.18p 370.00p 376.00p 101890
26/02/2018 374.00p 374.72p 369.55p 372.50p 98496
23/02/2018 370.00p 373.00p 367.00p 371.50p 72241
22/02/2018 363.00p 370.72p 362.00p 367.00p 61936
21/02/2018 370.00p 371.00p 366.00p 370.00p 68940
20/02/2018 365.00p 366.60p 363.02p 365.50p 87961
19/02/2018 371.00p 372.80p 365.00p 367.00p 132519
16/02/2018 371.00p 374.04p 371.00p 372.00p 101231
15/02/2018 366.00p 373.23p 366.00p 369.50p 99787
14/02/2018 364.00p 368.96p 361.00p 367.00p 273218
13/02/2018 360.00p 364.00p 357.00p 357.00p 104850
12/02/2018 360.00p 363.00p 358.00p 359.50p 176342
09/02/2018 348.00p 358.70p 348.00p 356.00p 217512
08/02/2018 366.00p 371.20p 354.00p 354.00p 101205
07/02/2018 372.00p 372.00p 364.00p 366.00p 171681
06/02/2018 355.00p 374.00p 350.00p 366.00p 352976
05/02/2018 372.00p 373.54p 366.00p 369.00p 155496
02/02/2018 379.00p 379.11p 373.32p 374.00p 92550
01/02/2018 378.00p 380.00p 377.03p 378.50p 120688
31/01/2018 378.00p 383.00p 378.00p 382.00p 171801
30/01/2018 381.00p 384.00p 377.00p 377.00p 128957
29/01/2018 383.00p 386.00p 380.33p 383.00p 111019
26/01/2018 383.00p 388.00p 381.00p 383.00p 108066
25/01/2018 383.00p 387.00p 381.00p 381.00p 82370
24/01/2018 388.00p 388.00p 384.00p 388.00p 77843
23/01/2018 385.00p 388.37p 382.69p 386.00p 219364
22/01/2018 385.00p 385.00p 381.92p 383.00p 92055
19/01/2018 381.00p 385.00p 381.00p 383.00p 93332
18/01/2018 384.00p 384.00p 381.67p 383.00p 97957
17/01/2018 384.00p 385.00p 381.00p 381.00p 75829
16/01/2018 384.00p 387.00p 382.66p 385.00p 156031
15/01/2018 387.00p 387.00p 381.29p 385.00p 104876
12/01/2018 389.00p 389.00p 383.00p 383.00p 142016
11/01/2018 388.00p 388.00p 384.00p 385.50p 107240
10/01/2018 387.00p 387.60p 385.00p 385.00p 191992
09/01/2018 387.00p 389.00p 383.95p 386.00p 95895
08/01/2018 383.00p 387.90p 383.00p 384.50p 51507
05/01/2018 382.00p 386.20p 382.00p 384.00p 97010
04/01/2018 385.00p 386.00p 383.33p 384.50p 146960
03/01/2018 385.00p 385.00p 381.00p 382.50p 110897
02/01/2018 379.00p 385.00p 377.00p 383.00p 110745
29/12/2017 379.00p 379.00p 376.86p 379.00p 19748
28/12/2017 373.75p 378.00p 373.61p 378.00p 23486
27/12/2017 375.00p 377.74p 372.50p 374.50p 20408
22/12/2017 376.00p 376.00p 373.15p 373.50p 31675
21/12/2017 371.25p 375.00p 369.79p 375.00p 45757
20/12/2017 374.00p 374.00p 368.25p 369.25p 25198
19/12/2017 372.00p 374.00p 369.46p 371.00p 38649
18/12/2017 374.00p 374.00p 368.25p 374.00p 49222
15/12/2017 373.25p 373.25p 367.50p 367.50p 45014
14/12/2017 369.00p 373.25p 367.71p 368.50p 32681
13/12/2017 366.50p 372.50p 366.42p 372.50p 51550
12/12/2017 369.00p 370.05p 366.40p 368.75p 40018
11/12/2017 372.00p 372.00p 365.00p 367.00p 63439
08/12/2017 367.00p 368.00p 364.76p 367.00p 34248
07/12/2017 366.25p 368.00p 363.53p 367.00p 38430
06/12/2017 365.00p 368.75p 363.50p 366.00p 34743
05/12/2017 368.50p 372.00p 366.50p 369.50p 114138
04/12/2017 373.50p 373.50p 366.25p 368.75p 62492
01/12/2017 373.00p 376.00p 367.00p 368.75p 75498
30/11/2017 373.00p 376.50p 370.30p 373.00p 54734
29/11/2017 379.75p 379.75p 375.00p 375.13p 99485
28/11/2017 378.00p 379.25p 375.68p 378.75p 71839
27/11/2017 378.00p 379.75p 373.50p 378.13p 52103
24/11/2017 377.75p 378.00p 374.25p 375.50p 26549
23/11/2017 375.00p 378.00p 373.56p 377.38p 29635
22/11/2017 375.25p 377.27p 373.40p 374.13p 42791
21/11/2017 382.25p 382.50p 375.00p 376.00p 66252
20/11/2017 377.25p 380.00p 375.64p 380.00p 39687
17/11/2017 381.00p 381.33p 376.50p 378.50p 122814
16/11/2017 381.00p 381.00p 376.75p 380.00p 73160
15/11/2017 382.25p 380.38p 376.04p 377.50p 84861
14/11/2017 382.25p 382.50p 377.58p 380.25p 128868
13/11/2017 381.00p 382.50p 378.00p 381.38p 109185
10/11/2017 379.25p 381.47p 379.00p 379.50p 69715
09/11/2017 382.50p 382.90p 346.75p 379.00p 146236
08/11/2017 385.75p 385.75p 382.25p 383.12p 58476
07/11/2017 390.00p 387.42p 383.74p 385.37p 97288
06/11/2017 390.00p 390.00p 383.00p 387.00p 68554
03/11/2017 389.00p 390.00p 384.50p 388.50p 174460
02/11/2017 385.00p 387.65p 379.65p 386.75p 125735
01/11/2017 387.00p 390.75p 382.85p 390.75p 135433
31/10/2017 385.00p 387.00p 384.00p 384.00p 97181
30/10/2017 379.75p 385.00p 379.75p 385.00p 175758
27/10/2017 380.25p 382.75p 379.25p 382.00p 91216
26/10/2017 384.00p 384.00p 379.00p 382.00p 78645
25/10/2017 386.50p 386.50p 378.25p 379.12p 120853
24/10/2017 387.25p 386.45p 383.64p 384.50p 63150
23/10/2017 387.25p 387.25p 382.75p 383.50p 94596
20/10/2017 387.50p 387.50p 382.25p 386.00p 56905
19/10/2017 386.50p 387.50p 384.00p 385.25p 79717
18/10/2017 387.25p 387.50p 381.01p 387.00p 109867
17/10/2017 384.50p 388.00p 382.00p 384.50p 161052
16/10/2017 384.75p 386.50p 382.55p 386.00p 95285
13/10/2017 380.00p 384.75p 380.00p 384.38p 99585
12/10/2017 380.00p 385.00p 380.00p 383.00p 21077
11/10/2017 380.00p 380.00p 376.75p 378.50p 5827
10/10/2017 380.50p 380.50p 376.50p 376.50p 21067
09/10/2017 378.50p 381.00p 376.50p 380.50p 12088
06/10/2017 377.00p 382.00p 376.50p 382.00p 30750
05/10/2017 375.00p 377.00p 375.00p 377.00p 20985
04/10/2017 373.50p 377.00p 372.25p 375.00p 13685

*Close Price adjusted for both dividends and splits