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
27/10/2017 162.50p 163.00p 162.00p 162.50p 71711
26/10/2017 162.50p 163.50p 162.00p 162.00p 147696
25/10/2017 164.50p 164.87p 163.75p 163.75p 59423
24/10/2017 165.75p 165.84p 165.00p 165.25p 86320
23/10/2017 166.25p 166.50p 165.51p 166.00p 70111
20/10/2017 166.25p 166.25p 165.56p 166.00p 118786
19/10/2017 165.00p 166.20p 165.00p 165.75p 47188
18/10/2017 166.00p 167.80p 165.14p 166.50p 91366
17/10/2017 167.50p 167.78p 166.27p 166.62p 87944
16/10/2017 166.75p 167.75p 165.75p 167.75p 306668
13/10/2017 166.75p 166.62p 166.38p 166.62p 60851
12/10/2017 166.75p 166.75p 166.38p 166.38p 61
11/10/2017 166.75p 166.75p 166.25p 166.25p 24030
10/10/2017 166.25p 166.75p 165.75p 166.38p 3469
09/10/2017 165.25p 165.25p 165.25p 165.25p 2
06/10/2017 165.00p 165.25p 165.00p 165.25p 5002
05/10/2017 164.00p 165.00p 163.00p 165.00p 25238
04/10/2017 164.25p 164.25p 163.00p 164.00p 86893
03/10/2017 163.00p 163.50p 162.50p 163.00p 76532
02/10/2017 162.00p 162.50p 162.00p 162.00p 19930
29/09/2017 160.75p 160.75p 160.75p 160.75p 7801
28/09/2017 160.00p 160.50p 160.00p 160.50p 2144
27/09/2017 160.25p 161.75p 160.00p 160.00p 2542
26/09/2017 161.00p 161.00p 159.50p 159.50p 3653
25/09/2017 160.75p 160.75p 159.00p 159.00p 909
22/09/2017 160.00p 160.50p 159.75p 160.50p 105
21/09/2017 160.00p 161.00p 160.00p 160.50p 10399
20/09/2017 161.50p 161.50p 160.50p 161.50p 3305
19/09/2017 161.25p 161.25p 160.50p 161.25p 46960
18/09/2017 161.00p 161.25p 159.50p 160.75p 79153
15/09/2017 162.75p 162.75p 159.50p 161.00p 110664
14/09/2017 163.00p 163.00p 162.00p 162.75p 19756
13/09/2017 163.25p 164.00p 162.75p 164.00p 2117
12/09/2017 164.50p 164.50p 161.50p 162.50p 11729
11/09/2017 163.00p 164.00p 163.00p 163.50p 22530
08/09/2017 162.75p 162.75p 162.25p 162.25p 62
07/09/2017 163.50p 163.50p 162.50p 162.50p 8377
06/09/2017 163.50p 163.50p 163.50p 163.50p 137
05/09/2017 164.00p 164.00p 162.50p 163.50p 38190
04/09/2017 164.00p 164.00p 162.50p 164.00p 9735
01/09/2017 163.00p 163.75p 162.25p 163.75p 61095
31/08/2017 163.00p 163.75p 162.00p 163.75p 34976
30/08/2017 162.50p 163.25p 162.37p 162.37p 27995
29/08/2017 163.00p 163.00p 161.00p 163.00p 18120
25/08/2017 161.50p 163.75p 161.50p 163.00p 27051
24/08/2017 160.25p 162.75p 160.25p 162.13p 10810
23/08/2017 161.25p 161.50p 161.13p 161.13p 75895
22/08/2017 161.25p 161.50p 161.25p 161.50p 88198
21/08/2017 161.25p 161.25p 161.25p 161.25p 12499
18/08/2017 162.00p 160.75p 160.25p 160.25p 75790
17/08/2017 162.00p 162.00p 160.75p 160.75p 4673
16/08/2017 160.50p 161.25p 160.50p 161.25p 10
15/08/2017 159.25p 161.00p 159.25p 160.63p 28127
14/08/2017 159.25p 159.25p 159.00p 159.00p 25763
11/08/2017 159.75p 159.75p 159.75p 159.75p 242
10/08/2017 160.75p 160.75p 159.75p 159.75p 10129
09/08/2017 159.50p 161.00p 159.50p 161.00p 1220
08/08/2017 159.25p 161.25p 159.25p 161.25p 6024
07/08/2017 159.75p 160.00p 159.25p 159.25p 41540
04/08/2017 159.25p 159.50p 159.25p 159.25p 55841
03/08/2017 157.75p 158.50p 157.75p 158.50p 616
02/08/2017 159.00p 158.50p 158.38p 158.50p 97291
01/08/2017 159.00p 159.00p 157.75p 158.38p 18138
31/07/2017 158.25p 159.00p 158.25p 159.00p 2111
28/07/2017 158.50p 159.25p 158.25p 158.25p 24213
27/07/2017 158.75p 158.75p 158.75p 158.75p 515
26/07/2017 161.50p 161.50p 159.75p 159.75p 3479
25/07/2017 160.50p 160.50p 159.50p 159.75p 18581
24/07/2017 160.00p 161.50p 160.00p 161.50p 20123
21/07/2017 160.25p 160.75p 160.00p 160.75p 43268
20/07/2017 161.50p 161.50p 160.50p 160.50p 263
19/07/2017 160.00p 160.00p 159.25p 160.00p 15261
18/07/2017 160.75p 160.75p 160.00p 160.75p 39163
17/07/2017 161.00p 161.00p 160.50p 160.50p 11758
14/07/2017 161.00p 161.00p 159.75p 160.37p 721
13/07/2017 161.00p 161.25p 161.00p 161.25p 65
12/07/2017 160.75p 160.75p 160.00p 160.75p 30754
11/07/2017 160.00p 161.00p 159.25p 160.50p 12440
10/07/2017 160.50p 160.37p 160.00p 160.37p 84152
07/07/2017 160.50p 160.00p 159.50p 160.00p 42002
06/07/2017 160.50p 160.50p 159.50p 159.50p 5708
05/07/2017 162.00p 162.00p 160.50p 161.75p 112
04/07/2017 161.50p 162.00p 161.25p 161.25p 44183
03/07/2017 161.50p 162.00p 160.25p 162.00p 34155
30/06/2017 160.00p 161.00p 159.50p 161.00p 6999
29/06/2017 161.75p 161.75p 159.75p 160.25p 73441
28/06/2017 161.25p 161.25p 161.25p 161.25p 11790
27/06/2017 163.00p 162.37p 161.87p 161.87p 89831
26/06/2017 163.00p 163.00p 162.37p 162.37p 4248
23/06/2017 163.00p 163.00p 162.37p 162.37p 69232
22/06/2017 163.00p 163.00p 163.00p 163.00p 968
21/06/2017 162.75p 163.00p 161.50p 161.50p 7103
20/06/2017 162.75p 163.25p 162.00p 163.00p 18396
19/06/2017 161.50p 163.00p 161.50p 163.00p 754
16/06/2017 162.00p 162.00p 160.50p 160.50p 101549
15/06/2017 162.50p 162.50p 160.00p 161.00p 87156
14/06/2017 162.00p 162.50p 161.00p 161.25p 96774
13/06/2017 160.50p 161.67p 160.50p 161.37p 63467
12/06/2017 161.75p 162.00p 160.75p 161.25p 173660
09/06/2017 162.00p 162.23p 160.19p 161.50p 201084
08/06/2017 161.00p 161.00p 159.50p 159.50p 66427
07/06/2017 161.00p 161.00p 159.50p 160.25p 94417
06/06/2017 161.50p 161.50p 160.50p 160.63p 174928
05/06/2017 160.25p 161.50p 160.25p 161.50p 313777
02/06/2017 161.00p 161.49p 160.25p 160.87p 103197
01/06/2017 158.00p 160.50p 158.00p 160.00p 159955
31/05/2017 157.25p 159.75p 157.25p 159.75p 77388
30/05/2017 156.75p 159.00p 156.75p 157.25p 106753
26/05/2017 157.50p 159.00p 157.25p 157.25p 67435
25/05/2017 158.00p 158.50p 157.25p 157.62p 94418
24/05/2017 158.00p 158.00p 156.25p 156.25p 71312
23/05/2017 158.00p 158.00p 156.50p 158.00p 90782
22/05/2017 157.00p 157.50p 156.47p 157.50p 100999
19/05/2017 156.25p 156.48p 155.75p 156.25p 131387
18/05/2017 155.00p 156.72p 155.00p 155.00p 51361
17/05/2017 157.00p 157.00p 156.00p 156.00p 90023
16/05/2017 156.50p 156.50p 155.50p 156.00p 190289
15/05/2017 156.75p 156.75p 155.25p 155.25p 145163
12/05/2017 156.50p 156.50p 155.70p 155.88p 80114
11/05/2017 154.75p 156.50p 154.75p 156.25p 132582
10/05/2017 154.75p 156.00p 154.75p 156.00p 105468
09/05/2017 155.00p 156.10p 154.25p 155.75p 140472
08/05/2017 155.00p 155.00p 153.77p 154.75p 208694
05/05/2017 153.00p 154.24p 152.75p 154.00p 131399
04/05/2017 154.00p 154.06p 152.57p 153.00p 121839
03/05/2017 152.75p 153.50p 152.00p 152.25p 214495
02/05/2017 151.50p 152.75p 151.00p 152.75p 140379
28/04/2017 151.00p 151.67p 150.19p 151.37p 295613
27/04/2017 150.25p 151.37p 150.00p 150.25p 210643
26/04/2017 152.10p 152.52p 151.93p 152.25p 129362
25/04/2017 151.75p 153.00p 151.23p 152.25p 268369
24/04/2017 151.50p 152.20p 149.72p 151.00p 296519
21/04/2017 148.75p 150.00p 148.00p 149.50p 187383
20/04/2017 147.50p 149.57p 147.50p 148.00p 167910
19/04/2017 148.25p 148.50p 147.50p 147.87p 167340
18/04/2017 151.00p 151.22p 148.75p 149.00p 237495
13/04/2017 149.25p 151.00p 149.00p 149.87p 174986
12/04/2017 150.00p 151.25p 149.72p 150.75p 192922
11/04/2017 149.71p 150.25p 148.50p 149.50p 197054
10/04/2017 148.25p 150.20p 148.25p 148.75p 220826
07/04/2017 148.25p 149.68p 147.50p 148.25p 213192
06/04/2017 148.00p 149.43p 147.50p 148.00p 303064
05/04/2017 149.50p 150.00p 149.00p 150.00p 80697
04/04/2017 148.50p 149.71p 148.50p 149.25p 209748
03/04/2017 149.50p 149.50p 148.00p 149.25p 198247
31/03/2017 148.00p 150.25p 148.00p 150.25p 165434
30/03/2017 148.75p 150.19p 148.00p 149.50p 239518
29/03/2017 148.75p 149.37p 148.27p 148.75p 199692
28/03/2017 148.00p 148.37p 147.07p 148.00p 177455
27/03/2017 149.00p 149.30p 146.50p 148.75p 235357
24/03/2017 150.96p 151.50p 150.00p 150.50p 210305
23/03/2017 151.09p 151.50p 150.00p 150.87p 114045
22/03/2017 152.00p 152.00p 150.00p 151.75p 143140
21/03/2017 154.25p 155.02p 153.00p 153.38p 79894
20/03/2017 155.50p 155.50p 153.55p 154.88p 164185
17/03/2017 156.25p 156.25p 153.50p 153.50p 164306
16/03/2017 156.00p 156.50p 154.64p 155.75p 65994
15/03/2017 155.10p 155.40p 154.75p 155.38p 84817
14/03/2017 155.00p 156.00p 154.27p 155.00p 127925
13/03/2017 154.00p 155.00p 153.78p 154.50p 146212
10/03/2017 152.00p 153.76p 152.00p 152.00p 99649
09/03/2017 152.75p 153.48p 152.60p 153.38p 63874
08/03/2017 152.25p 154.00p 152.25p 154.00p 82290
07/03/2017 153.50p 153.65p 152.25p 153.00p 124114
06/03/2017 153.25p 153.25p 151.92p 152.75p 126875
03/03/2017 152.50p 152.96p 151.75p 152.87p 103987
02/03/2017 153.00p 153.00p 152.50p 153.00p 97524
01/03/2017 152.50p 153.00p 151.50p 153.00p 116297
28/02/2017 151.75p 151.75p 150.75p 151.00p 120074
27/02/2017 150.75p 151.75p 150.50p 151.00p 49963
24/02/2017 152.00p 152.00p 150.33p 150.87p 55558
23/02/2017 151.50p 152.15p 151.24p 151.37p 112482
22/02/2017 152.25p 152.50p 151.25p 151.75p 128455
21/02/2017 151.75p 152.00p 150.78p 152.00p 83000
20/02/2017 151.00p 151.13p 149.92p 151.00p 115620
17/02/2017 150.50p 150.75p 149.42p 150.25p 93815
16/02/2017 149.50p 150.28p 149.50p 149.87p 61260
15/02/2017 150.50p 150.50p 149.78p 150.00p 90986
14/02/2017 150.00p 150.75p 149.50p 149.87p 97154
13/02/2017 149.59p 150.25p 148.75p 149.87p 110546
10/02/2017 149.75p 149.75p 148.50p 149.75p 88844
09/02/2017 149.50p 149.50p 148.50p 148.75p 132032
08/02/2017 150.50p 150.73p 149.61p 150.25p 50625
07/02/2017 149.80p 149.87p 148.95p 149.37p 73861
06/02/2017 149.50p 149.50p 147.75p 148.50p 69486
03/02/2017 149.00p 149.00p 147.34p 149.00p 40817
02/02/2017 147.00p 148.34p 146.50p 147.75p 182228
01/02/2017 148.25p 148.50p 146.97p 147.50p 122253
31/01/2017 147.50p 148.74p 147.38p 147.38p 75430
30/01/2017 148.00p 148.41p 146.96p 147.50p 132481
27/01/2017 148.00p 148.00p 146.87p 147.75p 52841
26/01/2017 147.25p 148.00p 146.50p 147.25p 101978
25/01/2017 147.25p 147.25p 146.00p 147.25p 79874
24/01/2017 146.75p 146.75p 145.50p 146.12p 83189
23/01/2017 147.25p 147.25p 145.50p 146.75p 101949
20/01/2017 146.90p 147.13p 146.41p 147.13p 75029
19/01/2017 148.00p 148.00p 146.50p 146.75p 104783
18/01/2017 147.75p 147.75p 145.81p 146.25p 86391
17/01/2017 148.75p 148.75p 146.00p 147.50p 150474
16/01/2017 148.75p 150.00p 148.00p 148.50p 137040

*Close Price adjusted for both dividends and splits