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
29/12/2016 148.00p 148.17p 147.50p 147.50p 19627
28/12/2016 148.00p 148.00p 147.00p 147.75p 33049
23/12/2016 147.48p 147.61p 146.75p 147.25p 19358
22/12/2016 148.00p 148.00p 147.16p 148.00p 72826
21/12/2016 148.25p 148.25p 146.75p 146.75p 44523
20/12/2016 146.50p 147.75p 145.70p 147.50p 199046
19/12/2016 146.50p 146.50p 145.70p 146.50p 39524
16/12/2016 146.50p 146.50p 145.51p 146.50p 424174
15/12/2016 146.25p 146.28p 145.50p 146.00p 114307
14/12/2016 146.25p 146.33p 145.38p 146.25p 86028
13/12/2016 146.50p 146.50p 145.25p 146.25p 141537
12/12/2016 146.25p 146.34p 145.25p 145.25p 163743
09/12/2016 145.50p 146.00p 145.11p 146.00p 46893
08/12/2016 144.00p 145.75p 143.48p 144.50p 125800
07/12/2016 141.75p 144.00p 141.50p 141.50p 62486
06/12/2016 138.75p 140.25p 138.75p 140.00p 72582
05/12/2016 140.00p 140.75p 137.92p 140.00p 87607
02/12/2016 139.00p 140.21p 137.75p 137.75p 172493
01/12/2016 139.50p 141.44p 139.25p 139.50p 83559
30/11/2016 141.75p 142.75p 141.00p 141.00p 72414
29/11/2016 143.00p 143.75p 141.50p 141.75p 92146
28/11/2016 142.75p 143.14p 142.50p 142.50p 23742
25/11/2016 145.50p 145.50p 142.75p 143.38p 90890
24/11/2016 145.00p 145.50p 144.00p 144.88p 115337
23/11/2016 144.50p 147.57p 144.50p 145.25p 93243
22/11/2016 145.75p 146.00p 145.25p 146.00p 125289
21/11/2016 146.00p 146.25p 144.50p 144.50p 212430
18/11/2016 146.50p 146.50p 145.00p 145.75p 73222
17/11/2016 146.75p 146.75p 144.31p 145.50p 78370
16/11/2016 146.50p 147.04p 145.25p 145.88p 79974
15/11/2016 146.25p 147.09p 146.25p 146.50p 224953
14/11/2016 145.75p 146.75p 145.75p 146.75p 258702
11/11/2016 147.00p 147.75p 145.50p 146.25p 90007
10/11/2016 146.25p 148.25p 145.75p 147.25p 211773
09/11/2016 142.00p 145.50p 139.50p 145.00p 284478
08/11/2016 145.00p 145.89p 145.00p 145.50p 92805
07/11/2016 145.75p 145.81p 144.55p 145.50p 134000
04/11/2016 143.50p 144.25p 142.50p 143.50p 149451
03/11/2016 144.50p 144.50p 143.50p 144.00p 131744
02/11/2016 143.25p 144.50p 143.25p 144.50p 84085
01/11/2016 145.00p 146.00p 143.70p 146.00p 105581
31/10/2016 144.75p 144.75p 143.67p 144.75p 84729
28/10/2016 144.75p 144.75p 143.00p 144.75p 56576
27/10/2016 144.00p 144.25p 142.50p 144.00p 128148
26/10/2016 146.00p 146.00p 143.75p 143.75p 123832
25/10/2016 144.50p 145.75p 144.50p 145.00p 111386
24/10/2016 144.25p 144.75p 143.57p 144.00p 87742
21/10/2016 144.25p 144.25p 143.06p 143.25p 100424
20/10/2016 143.00p 143.69p 143.00p 143.00p 90796
19/10/2016 143.50p 144.00p 143.00p 143.25p 58273
18/10/2016 143.50p 144.25p 143.16p 143.25p 143389
17/10/2016 143.25p 144.00p 142.00p 142.00p 106651
14/10/2016 145.75p 145.75p 143.47p 143.75p 40498
13/10/2016 148.00p 148.00p 143.75p 143.75p 98134
12/10/2016 146.75p 147.03p 146.00p 146.25p 83510
11/10/2016 148.75p 148.75p 147.00p 148.75p 53440
10/10/2016 147.75p 148.00p 146.50p 147.50p 93663
07/10/2016 147.00p 147.75p 145.50p 146.50p 78287
06/10/2016 146.50p 146.50p 144.50p 144.50p 79307
05/10/2016 146.00p 146.50p 144.50p 144.50p 96958
04/10/2016 145.75p 147.00p 143.00p 143.00p 206849
03/10/2016 144.50p 145.50p 144.00p 145.00p 123439
30/09/2016 143.25p 144.09p 142.69p 143.25p 107555
29/09/2016 144.50p 145.38p 144.00p 144.38p 53064
28/09/2016 144.00p 144.50p 143.52p 144.50p 104458
27/09/2016 143.00p 144.19p 143.00p 144.00p 42241
26/09/2016 142.75p 144.12p 142.75p 143.00p 47758
23/09/2016 144.50p 144.50p 143.50p 144.50p 98089
22/09/2016 142.75p 144.75p 142.75p 144.25p 61984
21/09/2016 143.50p 143.50p 142.75p 143.50p 125672
20/09/2016 142.75p 143.00p 142.01p 143.00p 76674
19/09/2016 142.75p 142.95p 141.81p 142.75p 150944
16/09/2016 140.75p 141.75p 140.50p 141.75p 190833
15/09/2016 140.25p 141.25p 140.25p 141.00p 57429
14/09/2016 140.25p 141.50p 140.25p 141.00p 86396
13/09/2016 140.00p 141.69p 140.00p 140.25p 100314
12/09/2016 141.25p 141.70p 139.00p 139.50p 202334
09/09/2016 143.25p 144.00p 142.50p 142.50p 84479
08/09/2016 143.50p 143.69p 143.25p 143.25p 75214
07/09/2016 143.00p 143.88p 143.00p 143.00p 57463
06/09/2016 144.25p 144.50p 142.50p 143.75p 102430
05/09/2016 143.25p 144.00p 143.00p 143.50p 173384
02/09/2016 142.00p 144.50p 140.75p 140.75p 242924
01/09/2016 142.25p 142.25p 141.00p 141.00p 101180
31/08/2016 142.50p 142.60p 141.00p 141.75p 203276
30/08/2016 141.50p 142.50p 141.31p 142.00p 102102
26/08/2016 141.50p 141.68p 140.75p 141.50p 68453
25/08/2016 143.50p 143.50p 140.93p 141.00p 110190
24/08/2016 143.75p 144.30p 143.04p 144.12p 83174
23/08/2016 143.50p 144.75p 142.45p 143.00p 289522
22/08/2016 142.00p 142.81p 142.00p 142.00p 82797
19/08/2016 142.25p 143.50p 142.19p 142.25p 113354
18/08/2016 144.25p 145.25p 142.00p 142.00p 157613
17/08/2016 147.00p 147.00p 143.50p 143.50p 107904
16/08/2016 145.50p 146.48p 145.50p 145.50p 78723
15/08/2016 146.00p 146.75p 144.00p 145.00p 110996
12/08/2016 145.00p 145.44p 144.25p 144.50p 126506
11/08/2016 143.00p 144.47p 143.00p 144.00p 161734
10/08/2016 143.00p 143.00p 141.97p 143.00p 131788
09/08/2016 141.00p 142.50p 140.50p 142.50p 138216
08/08/2016 139.50p 140.75p 139.50p 140.50p 112569
05/08/2016 140.25p 140.25p 139.00p 139.00p 92452
04/08/2016 138.50p 140.25p 138.25p 138.25p 81637
03/08/2016 139.50p 140.13p 138.50p 138.50p 63208
02/08/2016 142.00p 142.85p 139.50p 139.50p 111658
01/08/2016 141.00p 143.00p 141.00p 141.50p 104769
29/07/2016 141.00p 141.00p 139.30p 141.00p 107876
28/07/2016 140.50p 140.75p 139.00p 139.00p 135836
27/07/2016 140.00p 141.41p 140.00p 141.00p 59837
26/07/2016 141.75p 141.75p 140.00p 140.50p 54586
25/07/2016 140.00p 141.50p 140.00p 141.50p 121878
22/07/2016 141.00p 141.10p 139.75p 141.00p 78827
21/07/2016 139.25p 141.00p 139.25p 140.50p 77042
20/07/2016 140.50p 140.83p 139.50p 140.50p 112570
19/07/2016 139.25p 140.25p 138.75p 140.25p 113794
18/07/2016 140.00p 140.50p 138.90p 140.00p 81442
15/07/2016 138.25p 139.65p 138.00p 139.25p 118744
14/07/2016 140.50p 140.94p 139.21p 140.50p 132249
13/07/2016 139.00p 139.50p 137.25p 139.50p 159447
12/07/2016 137.00p 139.00p 137.00p 139.00p 113789
11/07/2016 135.50p 138.50p 134.57p 137.50p 188024
08/07/2016 132.50p 135.00p 131.27p 133.50p 153160
07/07/2016 132.25p 132.50p 130.75p 131.25p 99292
06/07/2016 130.75p 132.62p 130.75p 131.38p 85071
05/07/2016 130.75p 132.25p 130.00p 132.25p 138987
04/07/2016 130.75p 131.83p 130.10p 131.75p 129852
01/07/2016 130.50p 132.00p 130.25p 130.50p 163865
30/06/2016 129.00p 131.00p 129.00p 129.75p 107222
29/06/2016 129.00p 130.49p 128.75p 129.50p 95529
28/06/2016 128.25p 128.25p 126.50p 126.50p 38552
27/06/2016 126.00p 127.50p 125.25p 125.50p 70912
24/06/2016 120.00p 127.00p 119.00p 126.25p 243196
23/06/2016 126.25p 127.25p 125.75p 125.75p 109847
22/06/2016 126.75p 127.50p 126.09p 127.50p 197570
21/06/2016 127.25p 128.25p 126.75p 127.00p 158276
20/06/2016 128.00p 128.06p 126.50p 127.50p 248532
17/06/2016 127.50p 128.13p 123.50p 123.50p 1843366
16/06/2016 128.75p 128.75p 126.76p 127.00p 364204
15/06/2016 128.50p 129.75p 128.00p 129.00p 424276
14/06/2016 128.00p 128.50p 127.52p 127.75p 330077
13/06/2016 129.50p 129.75p 128.25p 128.25p 245430
10/06/2016 129.00p 131.00p 128.56p 129.50p 271461
09/06/2016 130.00p 130.00p 129.26p 129.75p 255304
08/06/2016 131.00p 131.00p 130.00p 130.00p 134069
07/06/2016 130.50p 131.00p 129.25p 129.25p 501999
06/06/2016 129.25p 129.50p 129.02p 129.25p 135508
03/06/2016 128.00p 129.50p 127.45p 128.50p 490632
02/06/2016 126.00p 128.25p 126.00p 127.00p 612010
01/06/2016 125.00p 125.00p 124.14p 124.25p 147873
31/05/2016 124.00p 124.99p 123.00p 124.00p 210678
27/05/2016 123.50p 124.00p 123.00p 123.50p 106693
26/05/2016 123.50p 123.50p 122.70p 122.87p 266894
25/05/2016 123.25p 123.50p 121.86p 123.00p 213041
24/05/2016 121.25p 122.00p 120.90p 121.75p 150279
23/05/2016 121.50p 121.50p 120.75p 121.25p 199491
20/05/2016 121.50p 121.50p 120.41p 121.12p 125715
19/05/2016 120.00p 120.00p 119.01p 119.50p 215708
18/05/2016 119.75p 120.25p 119.75p 120.00p 172074
17/05/2016 121.00p 121.00p 120.52p 120.62p 42575
16/05/2016 119.75p 120.52p 119.75p 120.00p 88148
13/05/2016 121.00p 121.00p 119.75p 120.00p 51876
12/05/2016 120.75p 120.84p 119.80p 120.12p 127208
11/05/2016 120.02p 120.95p 120.02p 120.88p 85255
10/05/2016 121.50p 122.00p 120.65p 121.25p 313041
09/05/2016 120.75p 122.25p 120.09p 121.25p 257979
06/05/2016 119.81p 119.88p 119.41p 119.62p 92768
05/05/2016 119.75p 120.10p 119.24p 119.88p 95530
04/05/2016 119.00p 119.75p 119.00p 119.25p 93343
03/05/2016 119.25p 119.81p 118.50p 119.00p 396802
29/04/2016 120.25p 121.19p 119.40p 119.50p 202006
28/04/2016 120.50p 121.74p 120.25p 120.50p 283265
27/04/2016 121.75p 122.31p 121.00p 121.25p 391718
26/04/2016 121.50p 122.87p 121.36p 121.50p 270030
25/04/2016 121.50p 121.72p 121.50p 121.50p 533738
22/04/2016 121.25p 121.50p 120.99p 121.38p 233500
21/04/2016 120.81p 120.99p 120.62p 120.62p 77733
20/04/2016 120.39p 120.99p 120.39p 120.62p 110917
19/04/2016 121.00p 121.00p 120.50p 120.75p 71248
18/04/2016 120.25p 120.75p 119.42p 120.25p 162862
15/04/2016 120.50p 120.74p 120.30p 120.38p 88684
14/04/2016 120.92p 120.92p 120.50p 120.50p 64820
13/04/2016 121.75p 121.76p 120.88p 121.38p 143292
12/04/2016 121.50p 121.50p 120.69p 121.00p 97945
11/04/2016 121.00p 121.67p 120.50p 121.25p 64624
08/04/2016 121.00p 121.56p 120.77p 121.50p 81797
07/04/2016 120.50p 121.00p 120.11p 120.50p 152026
06/04/2016 119.50p 119.60p 118.25p 119.50p 257855
05/04/2016 119.75p 119.98p 118.68p 118.88p 45401
04/04/2016 120.00p 120.00p 118.88p 119.50p 89200
01/04/2016 118.75p 119.50p 117.50p 119.12p 149239
31/03/2016 117.95p 118.99p 117.95p 118.50p 90347
30/03/2016 118.60p 118.60p 117.95p 118.25p 113252
29/03/2016 117.77p 118.36p 117.77p 118.00p 69418
24/03/2016 118.21p 118.88p 117.64p 118.00p 125878
23/03/2016 118.38p 118.82p 117.93p 118.00p 93327
22/03/2016 117.00p 118.75p 117.00p 117.75p 123956
21/03/2016 117.25p 118.24p 117.25p 117.25p 84395
18/03/2016 117.50p 118.24p 117.00p 117.00p 70986
17/03/2016 117.50p 118.49p 117.25p 117.25p 53314
16/03/2016 118.00p 118.19p 117.26p 117.62p 104745

*Close Price adjusted for both dividends and splits