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
17/11/2009 118.25p 120.00p 117.00p 118.75p 125556
16/11/2009 118.50p 120.00p 115.00p 118.25p 94068
13/11/2009 116.00p 118.00p 114.31p 115.50p 94237
12/11/2009 116.00p 116.19p 112.80p 115.50p 126679
11/11/2009 114.50p 118.50p 112.75p 114.00p 132189
10/11/2009 115.00p 115.00p 112.00p 112.50p 81557
09/11/2009 114.50p 117.00p 111.50p 111.50p 87794
06/11/2009 112.00p 113.00p 111.50p 111.50p 77715
05/11/2009 112.50p 114.00p 112.25p 112.25p 42851
04/11/2009 111.50p 114.00p 111.50p 114.00p 51540
03/11/2009 109.00p 111.50p 109.00p 109.75p 57460
02/11/2009 108.25p 110.25p 108.25p 110.25p 79130
30/10/2009 110.00p 110.00p 108.00p 108.25p 34204
29/10/2009 108.00p 109.00p 108.00p 108.00p 64694
28/10/2009 107.00p 108.50p 107.00p 107.00p 97459
27/10/2009 109.00p 109.00p 108.25p 108.25p 73415
26/10/2009 109.00p 109.00p 108.00p 109.00p 44046
23/10/2009 112.50p 113.00p 109.50p 109.50p 73348
22/10/2009 109.00p 109.00p 107.75p 107.75p 42550
21/10/2009 110.50p 111.50p 110.50p 111.50p 40902
20/10/2009 112.25p 112.25p 112.25p 112.25p 57835
19/10/2009 113.00p 113.00p 112.25p 112.25p 43257
16/10/2009 112.00p 112.00p 111.00p 111.00p 40593
15/10/2009 114.00p 114.00p 112.00p 112.00p 62127
14/10/2009 115.50p 116.00p 112.50p 112.50p 54077
13/10/2009 116.00p 116.00p 111.75p 111.75p 17972
12/10/2009 116.00p 116.00p 116.00p 116.00p 27642
09/10/2009 115.00p 115.00p 114.00p 114.00p 45615
08/10/2009 117.00p 118.00p 115.00p 115.00p 59712
07/10/2009 115.00p 116.00p 111.50p 115.50p 96268
06/10/2009 111.75p 112.50p 111.50p 112.50p 52438
05/10/2009 103.50p 109.00p 103.50p 108.00p 40538
02/10/2009 103.50p 106.25p 103.50p 106.25p 28986
01/10/2009 107.25p 107.25p 107.25p 107.25p 11942
30/09/2009 110.00p 111.00p 107.00p 107.25p 33804
29/09/2009 109.00p 109.00p 109.00p 109.00p 11229
28/09/2009 108.00p 108.00p 108.00p 108.00p 5000
25/09/2009 108.00p 108.00p 106.50p 106.50p 28766
24/09/2009 107.00p 107.50p 105.50p 106.25p 127547
23/09/2009 107.50p 108.00p 107.25p 108.00p 39977
22/09/2009 107.00p 110.50p 107.00p 108.25p 68705
21/09/2009 108.00p 108.00p 107.50p 107.50p 12151

*Close Price adjusted for both dividends and splits