Henderson High Income Trust (HHI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Henderson High Income Trust

Date Open High Low Close* Volume
03/09/2010 123.00p 123.00p 121.50p 121.50p 16402
02/09/2010 121.50p 122.25p 121.00p 121.00p 17094
01/09/2010 120.00p 121.00p 118.50p 121.00p 55214
31/08/2010 117.50p 119.50p 117.50p 118.00p 32834
27/08/2010 117.50p 121.50p 117.50p 118.75p 82692
26/08/2010 117.00p 118.75p 117.00p 118.00p 101183
25/08/2010 117.50p 118.00p 117.00p 117.50p 195068
24/08/2010 118.50p 119.00p 116.00p 117.50p 209415
23/08/2010 119.00p 119.15p 117.25p 118.75p 65078
20/08/2010 118.00p 119.00p 117.50p 117.50p 88260
19/08/2010 120.00p 120.25p 118.00p 118.25p 99040
18/08/2010 120.75p 120.75p 119.50p 120.00p 57321
17/08/2010 121.00p 122.00p 120.00p 120.75p 59500
16/08/2010 120.00p 122.25p 119.40p 120.25p 87496
13/08/2010 120.50p 120.50p 119.00p 120.25p 44946
12/08/2010 117.00p 120.00p 117.00p 120.00p 164933
11/08/2010 119.50p 120.00p 115.00p 116.00p 22581
10/08/2010 121.75p 121.75p 119.25p 119.75p 69567
09/08/2010 121.00p 121.65p 119.00p 120.00p 77575
06/08/2010 120.50p 121.00p 118.75p 118.75p 44723
05/08/2010 119.50p 120.40p 119.10p 119.50p 23847
04/08/2010 118.50p 119.50p 116.25p 118.50p 30775
03/08/2010 116.50p 120.00p 116.50p 117.00p 48135
02/08/2010 117.50p 120.00p 117.40p 120.00p 19813
30/07/2010 115.75p 116.50p 114.25p 115.75p 15879
29/07/2010 115.25p 117.00p 115.25p 115.75p 48589
28/07/2010 114.75p 116.00p 114.25p 115.25p 48584
27/07/2010 116.00p 116.75p 115.00p 115.00p 74872
26/07/2010 115.00p 115.75p 113.75p 114.25p 66183
23/07/2010 115.50p 115.50p 114.00p 115.00p 43272
22/07/2010 112.75p 114.50p 112.75p 114.00p 80314
21/07/2010 114.00p 115.00p 112.25p 112.50p 69082
20/07/2010 113.50p 114.00p 112.50p 112.75p 70224
19/07/2010 113.00p 114.00p 110.50p 112.75p 51308
16/07/2010 113.00p 114.25p 112.00p 112.00p 55450
15/07/2010 113.50p 114.50p 111.00p 112.75p 75005
14/07/2010 113.00p 115.00p 112.75p 114.50p 86607
13/07/2010 115.50p 115.50p 113.61p 114.25p 9350
12/07/2010 113.25p 114.00p 112.00p 114.00p 56191
09/07/2010 112.50p 113.25p 111.25p 113.00p 61065
08/07/2010 111.00p 112.50p 110.00p 111.00p 56703
07/07/2010 108.50p 109.00p 107.50p 107.50p 40186
06/07/2010 109.00p 109.00p 105.50p 108.00p 25837
05/07/2010 106.75p 108.00p 106.50p 106.50p 11166
02/07/2010 106.00p 107.50p 105.75p 105.75p 68434
01/07/2010 106.50p 108.25p 105.00p 105.25p 94431
30/06/2010 109.00p 109.00p 107.75p 107.75p 31636
29/06/2010 113.00p 113.00p 109.50p 111.50p 147786
28/06/2010 113.00p 113.90p 111.41p 113.75p 40883
25/06/2010 112.00p 113.00p 111.25p 111.75p 103505
24/06/2010 114.00p 114.00p 111.25p 111.25p 74409
23/06/2010 112.00p 118.00p 111.00p 111.75p 82631
22/06/2010 111.00p 112.75p 111.00p 112.00p 44369
21/06/2010 115.00p 115.00p 112.00p 113.25p 20612
18/06/2010 110.00p 113.00p 110.00p 112.00p 29857
17/06/2010 109.75p 112.50p 109.75p 110.25p 21138
16/06/2010 107.75p 112.00p 107.75p 110.50p 103570
15/06/2010 109.75p 109.75p 107.50p 108.25p 54282
14/06/2010 108.75p 111.25p 107.74p 108.25p 14963
11/06/2010 109.00p 111.00p 108.25p 108.75p 110300
10/06/2010 111.00p 111.50p 109.00p 109.00p 134098
09/06/2010 111.00p 111.00p 108.50p 109.75p 43206
08/06/2010 113.50p 113.50p 109.00p 109.00p 139973
07/06/2010 112.00p 114.00p 111.49p 112.50p 67422
04/06/2010 115.75p 116.25p 111.49p 112.00p 69028
03/06/2010 115.00p 116.00p 114.25p 114.75p 79015
02/06/2010 110.00p 115.00p 108.00p 112.50p 79288
01/06/2010 112.00p 113.00p 111.00p 111.75p 76918
28/05/2010 114.50p 115.40p 112.50p 113.50p 65046
27/05/2010 112.50p 114.40p 109.87p 113.50p 90861
26/05/2010 113.50p 113.50p 109.75p 110.50p 48099
25/05/2010 108.00p 110.15p 105.00p 108.75p 179977
24/05/2010 113.00p 113.50p 110.61p 113.50p 99231
21/05/2010 109.75p 112.00p 109.10p 112.00p 105648
20/05/2010 115.00p 115.45p 111.25p 112.00p 172777
19/05/2010 111.25p 113.70p 110.00p 112.00p 121642
18/05/2010 113.25p 116.40p 113.22p 113.75p 29221
17/05/2010 113.00p 116.00p 112.00p 113.75p 84542
14/05/2010 115.50p 116.95p 112.59p 113.00p 72171
13/05/2010 116.50p 118.00p 114.60p 117.00p 180607
12/05/2010 114.00p 116.75p 113.50p 114.75p 108991
11/05/2010 113.50p 114.50p 111.50p 113.00p 254696
10/05/2010 116.00p 119.00p 111.50p 114.00p 126919
07/05/2010 109.00p 115.00p 109.00p 109.50p 188309
06/05/2010 115.00p 116.00p 111.79p 113.00p 55201
05/05/2010 114.00p 115.50p 111.50p 113.00p 96851
04/05/2010 118.50p 118.50p 112.29p 113.00p 147003
30/04/2010 118.00p 119.89p 117.50p 117.75p 86600
29/04/2010 119.50p 121.00p 117.04p 119.25p 81011
28/04/2010 118.25p 119.90p 116.50p 118.25p 88647
27/04/2010 120.00p 123.00p 118.50p 118.50p 133407
26/04/2010 123.50p 123.75p 120.50p 123.00p 54173
23/04/2010 119.50p 122.50p 119.50p 122.50p 64285
22/04/2010 123.00p 123.75p 119.50p 120.00p 71670
21/04/2010 124.00p 124.00p 121.30p 123.00p 26298
20/04/2010 122.50p 124.50p 121.50p 123.00p 45445
19/04/2010 124.00p 124.00p 122.50p 122.50p 22040
16/04/2010 126.00p 126.25p 123.50p 123.50p 53431
15/04/2010 126.00p 126.50p 124.00p 125.50p 52003
14/04/2010 124.75p 126.39p 122.10p 125.50p 116285
13/04/2010 124.00p 124.40p 121.88p 123.00p 72516
12/04/2010 124.50p 124.50p 122.38p 123.50p 30343
09/04/2010 120.50p 123.50p 120.50p 122.50p 29615
08/04/2010 119.50p 119.50p 117.25p 119.00p 50662
07/04/2010 121.25p 121.86p 119.36p 120.00p 113170
06/04/2010 121.50p 123.75p 120.37p 122.25p 123410
01/04/2010 120.00p 120.00p 117.30p 119.50p 55543
31/03/2010 121.00p 121.00p 117.00p 119.50p 189124
30/03/2010 122.00p 122.00p 117.50p 119.50p 99561
29/03/2010 121.50p 123.00p 119.00p 122.50p 187685
26/03/2010 119.50p 122.00p 117.50p 120.00p 87489
25/03/2010 118.00p 121.25p 116.35p 119.25p 84274
24/03/2010 118.50p 119.71p 115.00p 115.00p 113527
23/03/2010 117.50p 118.50p 116.10p 117.00p 203672
22/03/2010 116.00p 118.85p 116.00p 117.00p 325071
19/03/2010 119.00p 119.00p 116.52p 117.00p 56084
18/03/2010 116.00p 119.00p 116.00p 119.00p 47587
17/03/2010 118.00p 118.90p 116.76p 117.00p 43738
16/03/2010 117.00p 118.50p 117.00p 117.50p 48145
15/03/2010 116.25p 119.00p 116.25p 116.25p 18883
12/03/2010 118.75p 119.00p 117.50p 117.50p 17700
11/03/2010 115.50p 118.00p 115.50p 116.75p 142523
10/03/2010 117.00p 117.50p 115.50p 115.50p 74828
09/03/2010 116.50p 117.00p 115.50p 116.25p 70686
08/03/2010 116.50p 117.00p 116.00p 116.50p 102303
05/03/2010 116.50p 116.90p 115.35p 116.00p 31098
04/03/2010 116.00p 116.50p 114.50p 115.50p 104728
03/03/2010 117.25p 117.65p 114.75p 114.75p 30162
02/03/2010 117.00p 117.50p 114.76p 116.25p 40329
01/03/2010 116.50p 116.75p 114.26p 115.50p 39922
26/02/2010 115.00p 115.90p 113.76p 115.00p 43597
25/02/2010 115.00p 116.90p 111.00p 112.00p 93710
24/02/2010 116.00p 116.90p 114.50p 115.75p 49268
23/02/2010 116.50p 116.90p 115.75p 116.00p 56751
22/02/2010 116.50p 118.00p 115.50p 115.50p 76258
19/02/2010 116.00p 117.90p 115.70p 116.50p 46813
18/02/2010 116.50p 116.50p 113.50p 116.00p 61586
17/02/2010 113.00p 114.90p 113.00p 114.00p 16781
16/02/2010 112.00p 113.90p 111.75p 113.00p 45093
15/02/2010 113.00p 113.00p 111.25p 112.50p 44980
12/02/2010 111.25p 113.50p 111.25p 112.00p 83316
11/02/2010 111.75p 112.90p 111.25p 112.00p 49121
10/02/2010 111.25p 112.90p 111.25p 111.75p 68024
09/02/2010 111.00p 112.75p 111.00p 112.00p 129029
08/02/2010 111.50p 112.25p 110.25p 110.75p 50468
05/02/2010 109.00p 111.75p 108.10p 109.50p 72928
04/02/2010 110.75p 112.50p 108.00p 108.50p 128526
03/02/2010 113.00p 113.00p 110.25p 112.25p 63856
02/02/2010 112.00p 113.00p 110.85p 112.50p 60642
01/02/2010 111.25p 111.50p 110.85p 111.25p 16236
29/01/2010 111.75p 113.00p 110.25p 111.50p 64146
28/01/2010 112.75p 114.25p 110.25p 110.25p 128321
27/01/2010 111.75p 112.50p 109.50p 110.25p 42556
26/01/2010 112.00p 113.00p 110.00p 111.25p 47667
25/01/2010 111.25p 119.00p 111.00p 113.00p 103205
22/01/2010 110.75p 115.00p 109.10p 111.50p 82952
21/01/2010 111.00p 113.25p 109.61p 110.50p 43014
20/01/2010 113.50p 113.50p 109.00p 109.75p 32242
19/01/2010 112.75p 113.25p 111.37p 112.25p 20163
18/01/2010 111.50p 112.89p 111.50p 112.25p 90315
15/01/2010 112.25p 113.00p 112.12p 112.25p 75085
14/01/2010 112.25p 112.45p 111.87p 112.25p 41330
13/01/2010 112.75p 112.75p 111.50p 111.50p 125357
12/01/2010 113.00p 113.63p 112.00p 112.25p 66866
11/01/2010 112.00p 113.75p 112.00p 113.75p 154688
08/01/2010 112.25p 112.50p 112.00p 112.00p 9232
07/01/2010 112.50p 113.00p 111.50p 112.25p 45940
06/01/2010 116.00p 116.00p 112.50p 112.50p 5000
05/01/2010 116.00p 116.00p 115.00p 116.00p 26326
04/01/2010 116.00p 116.00p 113.10p 116.00p 143289
31/12/2009 116.00p 116.00p 114.50p 114.50p 17057
30/12/2009 115.50p 117.25p 113.00p 114.50p 65362
29/12/2009 114.50p 115.50p 113.50p 113.50p 24248
24/12/2009 112.25p 113.75p 111.62p 112.50p 3310
23/12/2009 114.00p 114.00p 111.11p 112.25p 27399
22/12/2009 112.00p 114.00p 110.61p 112.25p 75754
21/12/2009 111.00p 112.00p 109.00p 111.00p 46253
18/12/2009 112.00p 113.06p 109.61p 111.00p 51571
17/12/2009 112.00p 112.50p 110.50p 110.75p 94806
16/12/2009 112.00p 112.00p 109.61p 111.00p 19095
15/12/2009 112.00p 113.75p 108.60p 110.50p 86267
14/12/2009 113.00p 114.00p 110.61p 112.00p 36118
11/12/2009 110.00p 112.26p 109.61p 110.50p 22816
10/12/2009 108.25p 111.26p 108.25p 110.00p 23971
09/12/2009 109.00p 114.00p 108.25p 108.25p 64739
08/12/2009 111.00p 111.00p 107.00p 108.00p 88223
07/12/2009 110.00p 111.25p 108.00p 111.00p 41404
04/12/2009 110.00p 114.50p 109.25p 111.25p 59406
03/12/2009 113.50p 116.00p 113.00p 113.00p 29721
02/12/2009 114.50p 116.00p 113.50p 114.00p 67450
01/12/2009 115.00p 115.00p 111.83p 114.00p 35110
30/11/2009 112.00p 115.50p 110.25p 112.25p 98366
27/11/2009 111.00p 113.00p 109.06p 111.75p 88908
26/11/2009 115.00p 116.00p 111.00p 112.00p 40252
25/11/2009 117.25p 119.75p 116.60p 118.50p 28157
24/11/2009 118.00p 118.75p 116.00p 117.25p 36082
23/11/2009 120.00p 120.00p 115.50p 118.50p 66264
20/11/2009 116.50p 119.00p 113.00p 116.00p 79904
19/11/2009 118.00p 119.00p 117.75p 118.25p 49594
18/11/2009 118.50p 120.00p 117.75p 117.75p 51130

*Close Price adjusted for both dividends and splits