Henderson International Income Trust (HINT) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
22/11/2024 168.00p 169.50p 166.00p 167.75p 182430
21/11/2024 165.50p 167.50p 165.00p 167.00p 174677
20/11/2024 167.50p 167.50p 166.00p 167.00p 119415
19/11/2024 165.00p 168.50p 163.50p 168.00p 451959
18/11/2024 165.00p 168.50p 165.00p 166.00p 537881
15/11/2024 167.00p 168.50p 165.23p 166.50p 358472
14/11/2024 163.50p 169.00p 163.50p 169.00p 450489
13/11/2024 165.50p 168.00p 163.50p 165.00p 365300
12/11/2024 167.00p 168.50p 165.88p 166.50p 95553
11/11/2024 168.50p 169.00p 166.50p 168.50p 569880
08/11/2024 164.50p 169.50p 164.50p 167.00p 247429
07/11/2024 166.50p 167.00p 164.50p 166.00p 135212
06/11/2024 166.00p 170.50p 166.00p 167.00p 320828
05/11/2024 166.00p 169.50p 165.00p 166.50p 137862
04/11/2024 167.00p 169.50p 166.00p 166.00p 173401
01/11/2024 164.50p 168.50p 164.50p 166.50p 173790
31/10/2024 166.00p 168.00p 165.00p 165.75p 314996
30/10/2024 165.50p 168.00p 165.50p 168.00p 192824
29/10/2024 167.00p 168.00p 165.00p 167.50p 299431
28/10/2024 167.50p 168.00p 166.39p 168.00p 220209
25/10/2024 166.00p 167.17p 164.50p 166.00p 92314
24/10/2024 166.00p 167.47p 165.14p 165.50p 258540
23/10/2024 166.50p 167.45p 165.38p 165.50p 290367
22/10/2024 165.50p 168.50p 164.47p 166.00p 383924
21/10/2024 168.00p 169.50p 166.00p 167.00p 504954
18/10/2024 168.00p 169.00p 165.00p 168.00p 252766
17/10/2024 167.00p 169.00p 165.50p 167.50p 180056
16/10/2024 165.00p 168.50p 165.00p 167.00p 109089
15/10/2024 165.00p 168.50p 165.00p 166.00p 196267
14/10/2024 164.50p 168.00p 164.50p 168.00p 157298
11/10/2024 164.50p 167.00p 164.50p 165.00p 199072
10/10/2024 164.50p 166.50p 164.47p 165.25p 354490
09/10/2024 164.50p 167.00p 164.02p 164.50p 71139
08/10/2024 164.50p 166.46p 163.63p 165.00p 509280
07/10/2024 166.00p 167.50p 163.67p 165.00p 240438
04/10/2024 166.00p 167.00p 163.50p 165.25p 145644
03/10/2024 165.50p 166.00p 163.50p 164.50p 157354
02/10/2024 165.00p 167.00p 164.00p 164.75p 229176
01/10/2024 164.50p 169.00p 164.50p 164.50p 154777
30/09/2024 165.50p 169.00p 165.50p 169.00p 129657
27/09/2024 167.00p 168.00p 164.25p 167.00p 173261
26/09/2024 165.50p 167.00p 163.25p 167.00p 536862
25/09/2024 166.00p 167.00p 163.00p 163.75p 118575
24/09/2024 167.00p 167.00p 163.27p 164.00p 281995
23/09/2024 164.00p 165.70p 163.50p 164.75p 620336
20/09/2024 164.00p 166.50p 163.50p 166.50p 474583
19/09/2024 166.50p 166.50p 163.98p 166.00p 263072
18/09/2024 164.50p 166.00p 163.02p 164.50p 348156
17/09/2024 166.00p 166.00p 162.50p 163.50p 212018
16/09/2024 163.50p 166.00p 163.00p 164.50p 372293
13/09/2024 160.50p 166.50p 160.50p 166.50p 169395
12/09/2024 164.50p 164.50p 161.37p 164.50p 144191
11/09/2024 161.00p 162.50p 160.50p 162.50p 282698
10/09/2024 161.00p 162.50p 160.30p 161.00p 195369
09/09/2024 161.50p 162.50p 160.25p 161.50p 217322
06/09/2024 162.00p 164.50p 160.50p 160.50p 212549
05/09/2024 162.50p 163.80p 161.51p 162.50p 155124
04/09/2024 162.50p 164.50p 162.15p 163.00p 93899
03/09/2024 164.00p 165.57p 163.25p 163.50p 350053
02/09/2024 165.50p 165.63p 162.58p 164.75p 350039
30/08/2024 164.00p 165.50p 162.50p 164.00p 313678
29/08/2024 163.50p 165.00p 162.03p 164.50p 253088
28/08/2024 162.00p 164.50p 161.72p 163.50p 577726
27/08/2024 163.00p 164.50p 162.50p 163.00p 249771
23/08/2024 163.50p 165.50p 162.87p 163.75p 114976
22/08/2024 163.50p 166.50p 163.00p 163.50p 408647
21/08/2024 163.50p 167.50p 163.05p 164.25p 76904
20/08/2024 163.50p 167.50p 163.06p 163.50p 106113
19/08/2024 164.00p 167.50p 163.00p 164.50p 225654
16/08/2024 164.00p 167.50p 163.50p 163.50p 233782
15/08/2024 165.00p 166.14p 164.30p 165.00p 69866
14/08/2024 164.50p 165.86p 163.06p 165.00p 274518
13/08/2024 163.50p 167.50p 163.50p 164.75p 108909
12/08/2024 165.00p 167.03p 164.00p 164.00p 281167
09/08/2024 162.50p 167.00p 162.50p 167.00p 167401
08/08/2024 163.50p 164.30p 160.63p 163.75p 163738
07/08/2024 164.00p 165.00p 161.99p 163.00p 101769
06/08/2024 162.00p 162.77p 160.90p 162.00p 324912
05/08/2024 160.00p 160.50p 157.26p 159.50p 264229
02/08/2024 165.00p 166.50p 162.00p 162.00p 97793
01/08/2024 166.00p 168.00p 164.00p 165.00p 384736
31/07/2024 166.00p 168.00p 164.01p 166.00p 122597
30/07/2024 165.00p 168.00p 163.50p 165.25p 190703
29/07/2024 165.00p 167.64p 156.77p 165.00p 359784
26/07/2024 165.50p 167.00p 164.43p 165.50p 98080
25/07/2024 164.00p 167.00p 163.23p 164.00p 136866
24/07/2024 169.50p 169.50p 166.53p 167.00p 210274
23/07/2024 167.00p 169.50p 165.63p 167.50p 394062
22/07/2024 167.00p 170.35p 166.59p 167.25p 716692
19/07/2024 167.00p 171.48p 167.00p 167.25p 203144
18/07/2024 170.00p 170.50p 167.76p 168.00p 79408
17/07/2024 168.00p 168.96p 167.00p 167.00p 222311
16/07/2024 168.00p 171.00p 166.50p 168.00p 167650
15/07/2024 170.50p 172.50p 168.77p 172.50p 81852
12/07/2024 168.00p 168.55p 167.70p 168.25p 102360
11/07/2024 167.50p 169.00p 166.75p 167.75p 486285
10/07/2024 166.00p 167.53p 165.17p 166.50p 359170
09/07/2024 167.50p 168.00p 165.00p 165.50p 192137
08/07/2024 166.50p 168.01p 165.00p 166.00p 164764
05/07/2024 165.00p 168.00p 165.00p 166.00p 350013
04/07/2024 167.50p 168.00p 165.50p 167.50p 368584
03/07/2024 166.50p 167.50p 165.50p 166.25p 246676
02/07/2024 169.00p 169.00p 165.12p 165.50p 179431
01/07/2024 166.50p 168.50p 165.50p 167.50p 256314
28/06/2024 166.00p 168.50p 165.50p 165.50p 215529
27/06/2024 166.00p 168.50p 165.45p 165.50p 102184
26/06/2024 165.00p 167.50p 165.00p 165.75p 270491
25/06/2024 166.50p 168.50p 165.65p 166.00p 125862
24/06/2024 167.00p 168.50p 165.62p 167.00p 339833
21/06/2024 166.50p 168.50p 165.56p 167.00p 117262
20/06/2024 166.00p 168.00p 164.00p 165.75p 446371
19/06/2024 165.50p 168.08p 164.50p 166.50p 143669
18/06/2024 166.00p 168.00p 165.00p 166.50p 110315
17/06/2024 167.50p 167.90p 165.00p 166.00p 146405
14/06/2024 169.50p 169.50p 165.00p 165.00p 125441
13/06/2024 165.50p 166.90p 165.00p 165.50p 338784
12/06/2024 166.50p 167.85p 165.00p 165.50p 271473
11/06/2024 165.00p 168.00p 165.00p 165.75p 169344
10/06/2024 168.00p 169.00p 165.50p 165.50p 186300
07/06/2024 166.00p 169.00p 165.50p 166.00p 310615
06/06/2024 166.00p 167.85p 165.10p 166.00p 142221
05/06/2024 169.00p 169.50p 164.50p 166.50p 452669
04/06/2024 168.50p 168.50p 164.00p 165.75p 254908
03/06/2024 164.50p 168.28p 164.00p 165.50p 511835
31/05/2024 168.00p 168.00p 163.50p 164.00p 259985
30/05/2024 165.00p 165.15p 163.36p 163.50p 236446
29/05/2024 168.00p 168.00p 164.01p 168.00p 177482
28/05/2024 168.50p 169.00p 166.30p 167.00p 307624
24/05/2024 166.00p 169.00p 166.00p 166.50p 205296
23/05/2024 167.50p 170.00p 166.73p 167.00p 109446
22/05/2024 167.50p 170.00p 166.50p 166.50p 407380
21/05/2024 168.00p 169.50p 167.00p 169.50p 171821
20/05/2024 168.50p 170.50p 168.50p 169.25p 296356
17/05/2024 168.50p 170.10p 167.43p 167.50p 259485
16/05/2024 170.50p 170.50p 167.50p 169.00p 153508
15/05/2024 169.00p 170.50p 168.05p 170.50p 224709
14/05/2024 168.00p 171.00p 167.50p 168.50p 203620
13/05/2024 168.50p 171.00p 168.15p 170.50p 138195
10/05/2024 168.50p 170.50p 166.00p 169.00p 419514
09/05/2024 165.50p 168.00p 165.50p 168.00p 247642
08/05/2024 169.00p 169.00p 166.04p 168.00p 230505
07/05/2024 168.50p 169.00p 164.50p 166.00p 568422
03/05/2024 165.50p 166.52p 164.50p 164.50p 201662
02/05/2024 166.00p 169.50p 164.50p 165.00p 278857
01/05/2024 167.00p 167.34p 164.50p 164.50p 131981
30/04/2024 165.50p 168.00p 165.00p 165.00p 116952
29/04/2024 168.00p 170.50p 164.95p 165.00p 710150
26/04/2024 165.00p 168.00p 164.00p 166.50p 156704
25/04/2024 165.00p 169.00p 161.00p 163.50p 191248
24/04/2024 166.00p 168.00p 165.00p 165.00p 184954
23/04/2024 164.50p 167.50p 163.67p 165.00p 160697
22/04/2024 166.00p 166.00p 163.00p 163.00p 179902
19/04/2024 162.00p 164.00p 161.01p 164.00p 84990
18/04/2024 165.50p 165.50p 162.25p 163.00p 133294
17/04/2024 163.50p 163.51p 161.28p 162.25p 237200
16/04/2024 162.50p 164.00p 161.81p 163.50p 143462
15/04/2024 165.50p 165.50p 162.00p 164.50p 201906
12/04/2024 164.00p 166.50p 163.00p 165.00p 299445
11/04/2024 165.50p 167.00p 162.50p 164.25p 339914
10/04/2024 166.00p 168.50p 163.00p 164.50p 305779
09/04/2024 164.50p 166.50p 163.00p 164.50p 217381
08/04/2024 166.50p 166.50p 163.50p 165.75p 507594
05/04/2024 164.00p 166.50p 163.50p 163.50p 145945
04/04/2024 165.00p 166.00p 164.05p 165.75p 282645
03/04/2024 165.50p 168.50p 164.20p 165.25p 174807
02/04/2024 168.00p 168.50p 165.00p 168.00p 230678
28/03/2024 165.00p 168.00p 164.50p 166.50p 449716
27/03/2024 165.00p 166.00p 163.93p 165.00p 246288
26/03/2024 164.50p 165.50p 163.00p 165.50p 218556
25/03/2024 163.00p 165.03p 163.00p 163.50p 295251
22/03/2024 161.00p 165.06p 161.00p 164.00p 528562
21/03/2024 163.00p 164.00p 161.42p 163.50p 479503
20/03/2024 160.50p 160.50p 160.50p 160.25p 196235
19/03/2024 160.50p 163.00p 159.50p 160.50p 187545
18/03/2024 160.00p 161.33p 158.50p 160.50p 243230
15/03/2024 160.50p 162.50p 160.50p 161.50p 232598
14/03/2024 160.00p 161.83p 158.00p 161.00p 286806
13/03/2024 160.00p 161.56p 158.00p 160.50p 165838
12/03/2024 157.00p 160.33p 157.00p 160.00p 328958
11/03/2024 159.00p 159.50p 157.19p 159.00p 249298
08/03/2024 156.00p 160.00p 156.00p 159.50p 846142
07/03/2024 158.50p 159.89p 156.61p 159.00p 522765
06/03/2024 160.00p 160.00p 158.19p 158.50p 513953
05/03/2024 159.00p 159.50p 156.50p 158.50p 110048
04/03/2024 157.00p 159.97p 156.50p 158.00p 325797
01/03/2024 157.50p 159.00p 156.00p 157.50p 517241
29/02/2024 155.00p 158.50p 155.00p 156.00p 227748
28/02/2024 155.50p 157.40p 155.00p 155.00p 592436
27/02/2024 156.50p 157.10p 155.00p 155.50p 241912
26/02/2024 157.00p 158.50p 155.79p 157.00p 279834
23/02/2024 157.00p 158.00p 155.00p 158.00p 579968
22/02/2024 157.00p 159.00p 156.00p 156.00p 233204
21/02/2024 157.00p 158.50p 155.39p 155.50p 358306
20/02/2024 155.50p 158.50p 155.00p 157.00p 150013
19/02/2024 156.00p 158.50p 155.32p 157.00p 266868
16/02/2024 156.50p 158.50p 155.86p 157.50p 168083
15/02/2024 156.00p 157.50p 154.74p 156.50p 286748
14/02/2024 155.00p 157.00p 154.50p 154.50p 1265849
13/02/2024 155.50p 157.00p 155.00p 156.00p 232086
12/02/2024 156.50p 158.00p 156.00p 156.50p 234095

*Close Price adjusted for both dividends and splits