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
15/03/2016 116.00p 117.35p 116.00p 116.00p 91026
14/03/2016 117.00p 117.75p 116.90p 117.00p 129822
11/03/2016 117.25p 117.38p 116.50p 116.88p 72085
10/03/2016 115.00p 116.90p 115.00p 116.13p 65033
09/03/2016 116.24p 116.50p 115.75p 116.38p 43852
08/03/2016 116.50p 116.50p 115.75p 115.75p 68140
07/03/2016 115.80p 116.90p 115.75p 115.75p 102944
04/03/2016 116.00p 116.62p 115.30p 115.88p 161632
03/03/2016 116.00p 116.32p 115.00p 115.25p 92956
02/03/2016 113.75p 115.59p 113.75p 114.75p 153731
01/03/2016 113.00p 114.04p 113.00p 113.25p 98590
29/02/2016 113.00p 113.75p 113.00p 113.75p 136767
26/02/2016 113.50p 113.94p 113.33p 113.87p 27070
25/02/2016 112.00p 112.60p 111.57p 112.00p 143160
24/02/2016 112.00p 112.37p 111.37p 112.37p 51205
23/02/2016 112.00p 113.25p 111.00p 112.63p 82171
22/02/2016 110.75p 111.37p 110.00p 111.37p 68769
19/02/2016 109.75p 110.27p 109.08p 109.88p 104099
18/02/2016 109.50p 110.46p 108.82p 110.25p 68135
17/02/2016 106.75p 109.50p 105.92p 109.12p 158530
16/02/2016 105.75p 106.90p 105.50p 105.88p 65283
15/02/2016 106.75p 107.00p 105.96p 106.75p 113112
12/02/2016 105.75p 105.75p 103.77p 105.00p 87651
11/02/2016 104.75p 105.56p 104.00p 104.75p 161680
10/02/2016 106.50p 107.50p 106.50p 107.25p 150718
09/02/2016 107.25p 109.34p 107.00p 107.50p 138555
08/02/2016 109.00p 110.21p 108.41p 108.75p 88381
05/02/2016 108.75p 110.50p 108.50p 109.50p 131772
04/02/2016 109.75p 110.50p 108.00p 109.00p 53225
03/02/2016 113.00p 114.00p 109.50p 110.37p 158208
02/02/2016 115.25p 115.25p 113.15p 113.87p 78511
01/02/2016 116.10p 116.49p 115.80p 116.25p 82871
29/01/2016 115.25p 116.00p 115.25p 116.00p 99916
28/01/2016 114.50p 114.50p 113.75p 114.13p 83798
27/01/2016 113.25p 114.73p 113.25p 114.13p 86297
26/01/2016 113.00p 113.94p 112.70p 113.87p 80871
25/01/2016 113.75p 114.25p 113.25p 114.25p 241182
22/01/2016 113.46p 113.54p 111.00p 113.25p 97944
21/01/2016 112.00p 112.00p 110.75p 111.00p 102711
20/01/2016 111.50p 111.50p 110.95p 111.00p 16712
19/01/2016 112.50p 113.60p 112.50p 113.25p 66449
18/01/2016 112.37p 112.37p 111.04p 111.50p 115145
15/01/2016 114.00p 114.52p 111.24p 112.00p 214526
14/01/2016 114.25p 114.82p 114.01p 114.50p 128683
13/01/2016 116.50p 117.18p 116.00p 116.00p 96857
12/01/2016 116.05p 116.72p 115.46p 116.38p 81830
11/01/2016 115.81p 116.13p 115.01p 115.50p 83929
08/01/2016 116.75p 116.75p 115.55p 116.13p 66362
07/01/2016 116.00p 116.15p 115.25p 116.13p 85861
06/01/2016 118.95p 119.38p 117.59p 118.50p 55853
05/01/2016 118.98p 119.38p 118.36p 119.38p 72591
04/01/2016 120.00p 120.00p 118.34p 118.75p 150594
31/12/2015 121.10p 121.10p 120.61p 121.00p 25199
30/12/2015 121.00p 121.16p 120.23p 121.00p 79779
29/12/2015 120.35p 120.50p 120.00p 120.50p 5785
24/12/2015 120.00p 120.00p 119.85p 120.00p 31027
23/12/2015 120.00p 120.00p 119.25p 119.88p 70836
22/12/2015 119.10p 119.27p 118.75p 119.00p 76983
21/12/2015 119.25p 119.25p 118.39p 118.75p 33848
18/12/2015 118.50p 119.25p 118.50p 118.88p 32920
17/12/2015 118.48p 119.25p 117.50p 118.75p 145200
16/12/2015 117.50p 118.00p 116.00p 117.50p 113232
15/12/2015 116.00p 116.50p 115.85p 116.00p 65902
14/12/2015 117.00p 117.00p 115.50p 115.88p 77910
11/12/2015 117.50p 117.86p 115.50p 115.75p 98134
10/12/2015 118.50p 119.11p 118.45p 118.50p 61653
09/12/2015 119.72p 120.00p 118.75p 119.50p 50812
08/12/2015 119.50p 120.36p 119.25p 120.00p 98688
07/12/2015 121.00p 121.00p 120.15p 120.38p 70713
04/12/2015 119.50p 119.92p 118.75p 119.50p 142724
03/12/2015 121.75p 121.75p 120.25p 120.25p 139553
02/12/2015 121.50p 121.50p 120.75p 121.25p 37635
01/12/2015 120.75p 121.27p 120.50p 121.00p 33224
30/11/2015 120.50p 121.00p 120.25p 121.00p 129945
27/11/2015 120.29p 120.90p 120.29p 120.75p 63604
26/11/2015 120.90p 121.12p 120.25p 121.12p 86049
25/11/2015 120.25p 121.25p 119.81p 120.75p 125664
24/11/2015 120.75p 120.75p 119.03p 119.75p 66425
23/11/2015 120.00p 120.60p 119.83p 120.50p 56537
20/11/2015 120.50p 121.25p 120.50p 121.25p 31829
19/11/2015 120.50p 121.12p 120.25p 121.00p 124402
18/11/2015 119.75p 120.27p 119.62p 120.12p 111041
17/11/2015 119.75p 120.13p 119.50p 119.50p 44293
16/11/2015 118.66p 119.10p 118.32p 118.75p 39412
13/11/2015 120.00p 120.09p 119.25p 119.25p 119151
12/11/2015 121.27p 121.80p 121.00p 121.00p 44926
11/11/2015 122.24p 122.24p 121.12p 121.12p 23601
10/11/2015 122.04p 122.04p 121.62p 121.62p 10770
09/11/2015 122.33p 122.35p 121.50p 121.88p 55878
06/11/2015 122.25p 122.38p 121.39p 121.50p 127317
05/11/2015 122.00p 122.20p 121.50p 121.50p 22107
04/11/2015 122.92p 123.14p 122.50p 122.87p 150572
03/11/2015 122.75p 122.89p 122.13p 122.50p 60632
02/11/2015 122.75p 123.00p 122.13p 122.13p 67092
30/10/2015 123.75p 123.75p 123.13p 123.13p 20000
29/10/2015 123.25p 123.99p 123.04p 123.50p 81376
28/10/2015 123.00p 123.75p 123.00p 123.63p 43910
27/10/2015 122.77p 123.00p 122.50p 122.63p 76150
26/10/2015 123.00p 123.00p 122.00p 122.63p 73217
23/10/2015 122.00p 123.00p 120.88p 122.25p 97276
22/10/2015 120.75p 121.09p 120.29p 120.75p 14653
21/10/2015 120.11p 121.08p 120.11p 120.38p 18339
20/10/2015 120.00p 121.08p 120.00p 120.38p 114549
19/10/2015 120.71p 120.80p 119.91p 120.38p 42785
16/10/2015 120.50p 120.98p 120.25p 120.62p 89135
15/10/2015 120.00p 120.99p 120.00p 120.38p 167289
14/10/2015 120.76p 121.15p 120.50p 120.50p 20004
13/10/2015 120.75p 121.25p 120.38p 120.88p 113865
12/10/2015 120.75p 121.00p 120.11p 120.62p 138076
09/10/2015 119.06p 120.62p 119.00p 120.25p 25469
08/10/2015 118.83p 119.60p 118.83p 119.00p 21542
07/10/2015 119.50p 120.00p 119.00p 119.50p 163204
06/10/2015 118.25p 119.15p 118.00p 118.62p 48230
05/10/2015 117.25p 118.40p 117.25p 118.00p 117299
02/10/2015 117.15p 117.25p 116.13p 116.13p 38485
01/10/2015 116.50p 117.15p 115.88p 115.88p 91522
30/09/2015 115.45p 116.06p 114.75p 115.88p 66612
29/09/2015 114.93p 114.93p 114.73p 114.75p 5661
28/09/2015 115.69p 116.65p 115.43p 115.63p 59425
25/09/2015 116.57p 116.89p 115.88p 116.50p 64222
24/09/2015 115.88p 116.33p 115.44p 115.88p 57577
23/09/2015 115.45p 116.35p 115.32p 116.25p 69620
22/09/2015 116.13p 116.13p 115.29p 115.50p 38332
21/09/2015 115.91p 116.13p 115.44p 116.13p 60894
18/09/2015 116.30p 116.50p 115.25p 116.00p 63939
17/09/2015 116.00p 116.45p 116.00p 116.00p 70630
16/09/2015 115.75p 115.88p 115.25p 115.88p 57853
15/09/2015 115.50p 115.89p 115.00p 115.25p 111356
14/09/2015 115.75p 116.24p 115.75p 115.75p 78725
11/09/2015 115.00p 116.25p 115.00p 115.00p 78844
10/09/2015 117.00p 117.00p 115.60p 116.25p 70269
09/09/2015 118.00p 118.30p 116.92p 117.50p 98074
08/09/2015 117.00p 117.39p 116.85p 116.88p 49221
07/09/2015 118.00p 118.00p 116.75p 117.25p 41615
04/09/2015 117.50p 117.50p 116.44p 117.00p 29975
03/09/2015 117.00p 117.30p 116.56p 117.00p 57854
02/09/2015 117.25p 117.96p 116.25p 116.75p 152363
01/09/2015 117.50p 118.40p 117.29p 117.50p 115355
28/08/2015 118.50p 118.75p 117.53p 118.75p 121434
27/08/2015 116.50p 117.75p 116.01p 117.38p 105943
26/08/2015 113.00p 115.39p 112.01p 114.25p 130234
25/08/2015 109.75p 115.26p 109.70p 113.75p 193825
24/08/2015 112.50p 112.94p 106.91p 108.62p 337929
21/08/2015 116.00p 117.85p 115.75p 115.75p 78065
20/08/2015 118.50p 120.09p 118.26p 118.75p 131101
19/08/2015 120.25p 121.38p 120.00p 120.12p 53573
18/08/2015 120.25p 121.00p 120.00p 120.75p 117757
17/08/2015 119.50p 120.25p 119.50p 119.88p 105056
14/08/2015 119.00p 120.00p 118.25p 119.38p 27338
13/08/2015 118.75p 119.86p 118.25p 118.25p 106174
12/08/2015 119.25p 119.94p 119.12p 119.12p 25108
11/08/2015 119.25p 120.49p 119.25p 119.25p 75567
10/08/2015 119.88p 120.24p 119.38p 119.62p 36172
07/08/2015 120.38p 120.38p 119.05p 119.38p 27348
06/08/2015 119.25p 120.15p 118.64p 119.88p 51636
05/08/2015 119.00p 120.95p 118.75p 120.25p 134023
04/08/2015 118.00p 118.88p 118.00p 118.50p 177977
03/08/2015 119.00p 119.55p 118.25p 119.00p 78678
31/07/2015 119.30p 119.68p 119.30p 119.62p 47322
30/07/2015 120.25p 120.25p 119.46p 119.50p 35829
29/07/2015 119.39p 120.12p 119.39p 119.62p 33078
28/07/2015 119.20p 119.62p 119.17p 119.62p 57480
27/07/2015 119.12p 120.12p 118.99p 119.25p 36698
24/07/2015 119.75p 120.12p 119.00p 120.12p 58111
23/07/2015 119.25p 120.50p 119.00p 120.12p 93064
22/07/2015 119.25p 120.50p 119.00p 119.75p 95806
21/07/2015 120.50p 120.61p 119.83p 120.50p 26288
20/07/2015 120.61p 121.50p 120.37p 121.25p 108861
17/07/2015 120.88p 121.38p 120.63p 121.38p 73537
16/07/2015 121.00p 121.25p 120.75p 121.25p 79848
15/07/2015 120.69p 121.50p 120.34p 121.12p 79806
14/07/2015 121.00p 121.00p 120.25p 121.00p 100239
13/07/2015 121.30p 121.50p 121.10p 121.50p 38877
10/07/2015 121.25p 122.00p 121.09p 121.50p 158731
09/07/2015 120.75p 120.75p 120.00p 120.00p 120663
08/07/2015 121.11p 121.50p 120.51p 121.25p 61718
07/07/2015 122.38p 122.38p 121.40p 121.88p 74055
06/07/2015 122.50p 122.88p 121.50p 121.50p 129402
03/07/2015 123.00p 123.75p 122.95p 123.37p 54771
02/07/2015 123.50p 123.98p 123.25p 123.63p 126447
01/07/2015 123.75p 124.66p 122.75p 123.37p 153204
30/06/2015 123.00p 123.56p 122.75p 123.13p 88366
29/06/2015 122.50p 123.76p 122.50p 123.37p 88359
26/06/2015 125.00p 125.99p 124.74p 125.37p 58396
25/06/2015 125.25p 126.50p 125.25p 126.50p 79885
24/06/2015 126.16p 126.36p 125.61p 125.87p 53959
23/06/2015 125.74p 125.98p 125.25p 125.63p 147646
22/06/2015 124.50p 125.84p 124.00p 125.25p 87313
19/06/2015 124.25p 125.62p 124.00p 124.00p 93043
18/06/2015 124.25p 125.00p 124.00p 124.00p 22362
17/06/2015 124.75p 125.85p 124.50p 124.50p 52327
16/06/2015 126.25p 126.40p 125.00p 125.50p 95743
15/06/2015 127.25p 127.94p 126.25p 126.25p 95013
12/06/2015 127.50p 128.43p 127.24p 127.25p 99611
11/06/2015 127.75p 128.75p 127.25p 127.25p 164892
10/06/2015 127.75p 128.28p 127.75p 128.25p 58484
09/06/2015 127.94p 127.94p 127.50p 127.87p 45482
08/06/2015 128.50p 129.10p 127.50p 127.50p 95162
05/06/2015 128.50p 129.25p 128.50p 128.50p 88943
04/06/2015 129.34p 129.65p 128.83p 129.25p 124464

*Close Price adjusted for both dividends and splits