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
03/03/2011 129.00p 133.00p 129.00p 131.50p 90446
02/03/2011 127.50p 129.90p 127.00p 129.50p 50256
01/03/2011 130.50p 130.50p 128.75p 128.75p 19594
28/02/2011 131.00p 131.00p 129.75p 129.88p 30377
25/02/2011 132.00p 132.00p 129.50p 131.00p 78315
24/02/2011 130.75p 131.00p 128.00p 131.00p 39509
23/02/2011 130.00p 131.00p 129.25p 129.25p 55100
22/02/2011 128.00p 130.00p 127.25p 129.50p 74929
21/02/2011 133.00p 133.00p 129.50p 129.50p 23563
18/02/2011 131.00p 132.00p 129.51p 131.50p 96933
17/02/2011 131.00p 131.00p 128.01p 129.75p 33535
16/02/2011 130.00p 130.99p 130.00p 130.50p 17169
15/02/2011 130.49p 130.50p 130.50p 130.50p 30700
14/02/2011 129.00p 130.50p 127.00p 130.50p 69653
11/02/2011 127.75p 130.00p 127.75p 130.00p 38193
10/02/2011 127.50p 128.00p 125.61p 126.75p 67500
09/02/2011 128.00p 128.90p 127.75p 128.00p 22066
08/02/2011 130.00p 130.00p 127.75p 128.25p 35600
07/02/2011 127.75p 131.00p 126.81p 128.50p 69438
04/02/2011 127.00p 128.00p 125.63p 127.50p 91840
03/02/2011 124.25p 127.39p 124.00p 125.50p 38435
02/02/2011 128.00p 128.00p 124.50p 126.50p 67330
01/02/2011 125.00p 126.99p 124.00p 126.00p 72992
31/01/2011 122.50p 125.00p 122.50p 125.00p 70344
28/01/2011 124.00p 126.50p 123.43p 124.75p 48183
27/01/2011 125.00p 126.89p 125.00p 126.00p 12048
26/01/2011 126.50p 127.25p 124.50p 126.50p 56623
25/01/2011 125.50p 125.75p 123.75p 125.00p 194842
24/01/2011 125.50p 126.00p 125.50p 126.00p 210554
21/01/2011 126.00p 126.00p 124.75p 124.75p 45895
20/01/2011 125.00p 126.50p 124.10p 125.00p 17059
19/01/2011 128.25p 128.25p 126.00p 126.00p 61267
18/01/2011 128.00p 128.00p 126.02p 127.75p 25866
17/01/2011 126.50p 127.59p 125.33p 127.00p 88534
14/01/2011 128.50p 130.25p 125.75p 127.00p 95806
13/01/2011 129.50p 130.25p 129.00p 129.25p 131223
12/01/2011 130.00p 130.00p 128.50p 129.75p 38237
11/01/2011 128.00p 129.75p 127.25p 129.00p 93103
10/01/2011 126.75p 127.90p 126.50p 127.00p 123862
07/01/2011 127.00p 128.50p 127.00p 128.00p 46550
06/01/2011 127.00p 130.00p 127.00p 127.00p 30642
05/01/2011 128.25p 129.00p 127.00p 129.00p 78000
04/01/2011 129.00p 129.00p 125.50p 127.75p 68896
31/12/2010 124.00p 126.50p 123.00p 124.75p 8655
30/12/2010 124.00p 125.00p 124.00p 124.25p 24846
29/12/2010 124.00p 126.42p 123.00p 124.50p 59126
24/12/2010 124.75p 125.50p 124.50p 125.50p 29076
23/12/2010 124.50p 127.00p 124.00p 124.75p 74937
22/12/2010 125.50p 127.00p 125.00p 125.50p 13664
21/12/2010 125.50p 126.90p 125.50p 125.50p 15985
20/12/2010 124.50p 124.50p 122.00p 123.75p 50647
17/12/2010 124.50p 124.50p 121.75p 124.50p 17090
16/12/2010 125.00p 125.00p 122.00p 124.00p 106036
15/12/2010 125.00p 126.50p 121.75p 123.00p 33933
14/12/2010 126.25p 127.25p 124.25p 125.75p 49348
13/12/2010 127.50p 127.50p 124.75p 126.25p 108578
10/12/2010 125.25p 126.89p 124.00p 125.50p 25710
09/12/2010 126.50p 126.50p 124.00p 125.25p 58773
08/12/2010 127.00p 127.00p 124.00p 125.75p 24671
07/12/2010 124.50p 127.50p 124.50p 126.00p 46378
06/12/2010 123.00p 126.00p 122.00p 124.75p 239303
03/12/2010 125.00p 125.00p 124.00p 124.00p 84931
02/12/2010 124.25p 124.75p 123.75p 124.75p 148067
01/12/2010 124.00p 124.50p 123.50p 124.25p 57141
30/11/2010 124.00p 124.93p 121.00p 121.00p 71616
29/11/2010 126.00p 126.00p 123.50p 123.50p 37427
26/11/2010 124.50p 124.50p 123.25p 124.00p 65753
25/11/2010 125.00p 125.38p 123.75p 125.00p 32536
24/11/2010 123.75p 125.09p 123.00p 124.50p 477468
23/11/2010 123.50p 124.68p 122.75p 124.00p 72218
22/11/2010 127.50p 127.50p 124.25p 124.25p 50175
19/11/2010 125.00p 126.00p 124.75p 124.75p 12165
18/11/2010 126.00p 127.00p 125.00p 126.00p 25980
17/11/2010 124.75p 125.90p 124.00p 124.00p 52106
16/11/2010 125.00p 127.66p 124.75p 124.75p 78361
15/11/2010 125.00p 127.00p 124.65p 126.75p 169770
12/11/2010 125.50p 127.00p 124.25p 125.00p 45681
11/11/2010 125.75p 128.00p 124.15p 126.50p 62915
10/11/2010 126.00p 130.00p 126.00p 126.00p 26352
09/11/2010 130.00p 130.38p 126.50p 130.00p 65250
08/11/2010 127.75p 129.75p 126.36p 128.00p 41141
05/11/2010 128.50p 131.00p 126.51p 127.75p 43329
04/11/2010 130.00p 130.00p 126.50p 128.50p 40825
03/11/2010 126.75p 129.00p 124.75p 126.75p 58960
02/11/2010 128.00p 129.00p 126.75p 126.75p 48087
01/11/2010 125.00p 128.00p 125.00p 126.00p 62706
29/10/2010 127.00p 127.00p 125.51p 127.00p 46861
28/10/2010 127.50p 127.50p 125.00p 126.25p 73261
27/10/2010 127.00p 127.00p 124.75p 125.50p 9791
26/10/2010 127.00p 127.00p 124.75p 127.00p 38860
25/10/2010 124.50p 125.00p 124.50p 124.50p 20863
22/10/2010 124.00p 127.09p 124.00p 125.50p 27364
21/10/2010 126.50p 126.50p 124.00p 124.00p 27166
20/10/2010 124.00p 126.00p 122.00p 126.00p 110048
19/10/2010 123.25p 126.21p 123.25p 124.25p 72986
18/10/2010 123.00p 124.25p 120.04p 123.25p 34960
15/10/2010 122.75p 124.00p 121.50p 122.00p 79112
14/10/2010 124.00p 124.00p 121.50p 124.00p 35920
13/10/2010 124.00p 124.29p 121.03p 123.00p 23410
12/10/2010 122.50p 124.00p 120.00p 124.00p 51169
11/10/2010 124.00p 125.00p 122.00p 123.75p 135605
08/10/2010 122.50p 123.75p 122.00p 123.00p 11000
07/10/2010 122.50p 123.85p 121.25p 122.50p 20606
06/10/2010 124.00p 124.00p 121.00p 122.50p 34165
05/10/2010 123.00p 123.00p 120.25p 121.50p 51667
04/10/2010 123.00p 123.00p 119.50p 123.00p 51707
01/10/2010 121.50p 122.00p 119.33p 120.50p 27929
30/09/2010 120.50p 121.50p 117.60p 120.25p 111309
29/09/2010 120.00p 120.25p 119.50p 119.50p 17930
28/09/2010 119.50p 120.40p 118.50p 119.00p 51476
27/09/2010 119.00p 121.90p 119.00p 120.50p 71086
24/09/2010 122.00p 122.00p 119.00p 120.00p 26192
23/09/2010 122.50p 124.00p 119.50p 121.00p 62568
22/09/2010 124.00p 124.00p 120.21p 122.25p 42205
21/09/2010 127.00p 127.50p 125.25p 125.75p 57397
20/09/2010 126.00p 127.00p 124.02p 125.75p 45376
17/09/2010 123.00p 125.50p 123.00p 125.25p 103278
16/09/2010 127.00p 127.00p 124.00p 124.50p 26299
15/09/2010 124.00p 127.00p 124.00p 125.50p 52971
14/09/2010 126.50p 127.00p 124.75p 125.00p 55269
13/09/2010 126.00p 126.50p 123.75p 124.50p 24110
10/09/2010 124.50p 124.90p 122.75p 123.25p 19430
09/09/2010 123.00p 124.50p 122.25p 124.00p 30620
08/09/2010 121.00p 123.50p 121.00p 123.50p 59724
07/09/2010 122.50p 123.00p 120.75p 121.50p 134583
06/09/2010 123.00p 123.25p 120.51p 123.25p 250881
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

*Close Price adjusted for both dividends and splits