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
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
03/06/2015 129.00p 129.75p 128.36p 129.50p 439064
02/06/2015 128.00p 128.64p 128.00p 128.00p 94392
01/06/2015 127.83p 128.75p 127.25p 128.50p 71243
29/05/2015 127.50p 128.42p 127.25p 127.25p 58902
28/05/2015 127.90p 128.38p 127.06p 127.87p 56915
27/05/2015 127.50p 128.23p 127.50p 127.50p 130996
26/05/2015 128.00p 128.30p 127.74p 128.00p 77763
22/05/2015 128.25p 128.25p 127.86p 128.25p 85667
21/05/2015 128.00p 128.10p 127.87p 127.87p 56686
20/05/2015 127.98p 128.00p 127.60p 127.87p 85178
19/05/2015 127.50p 127.91p 127.10p 127.75p 100775
18/05/2015 127.50p 127.75p 126.50p 127.37p 109907
15/05/2015 127.75p 127.75p 126.65p 127.75p 43641
14/05/2015 127.80p 128.25p 126.27p 126.75p 89648
13/05/2015 128.00p 128.75p 128.00p 128.25p 117890
12/05/2015 131.00p 131.00p 128.25p 128.75p 136515
11/05/2015 131.50p 132.09p 131.00p 131.50p 94358
08/05/2015 132.50p 132.50p 131.33p 132.12p 103173
07/05/2015 131.00p 131.88p 130.32p 131.12p 47329
06/05/2015 132.13p 132.50p 131.30p 131.88p 38593
05/05/2015 132.50p 132.50p 131.25p 132.50p 54360
01/05/2015 131.50p 131.50p 130.50p 131.25p 102827
30/04/2015 133.25p 134.50p 131.67p 132.00p 125594
29/04/2015 135.00p 135.00p 133.92p 135.00p 61760
28/04/2015 135.00p 135.11p 134.01p 135.00p 62358
27/04/2015 135.50p 135.50p 134.40p 135.50p 96797
24/04/2015 135.00p 135.10p 134.50p 135.00p 78039
23/04/2015 135.75p 135.75p 134.51p 135.75p 32322
22/04/2015 136.00p 136.16p 134.52p 135.37p 86420
21/04/2015 136.00p 136.61p 136.00p 136.50p 25793
20/04/2015 136.59p 136.59p 136.36p 136.37p 63896
17/04/2015 137.10p 137.10p 136.25p 136.50p 98293
16/04/2015 137.69p 137.69p 136.09p 136.50p 66621
15/04/2015 136.00p 137.48p 135.92p 136.87p 283083
14/04/2015 135.00p 135.90p 134.00p 135.13p 62370
13/04/2015 134.00p 135.00p 133.48p 134.75p 159312
10/04/2015 133.74p 134.62p 133.50p 133.88p 62764
09/04/2015 133.24p 133.75p 133.00p 133.50p 94703
08/04/2015 133.10p 133.24p 132.75p 133.00p 47173
07/04/2015 132.25p 133.38p 131.50p 132.75p 124737
02/04/2015 131.00p 131.50p 130.33p 130.50p 118479
01/04/2015 132.00p 132.00p 131.00p 131.50p 116338
31/03/2015 132.25p 132.62p 131.26p 132.00p 101879
30/03/2015 131.00p 132.25p 130.68p 131.88p 137629
27/03/2015 131.00p 131.00p 130.11p 130.38p 61622
26/03/2015 130.50p 131.61p 129.85p 130.50p 144291
25/03/2015 132.47p 132.76p 131.88p 131.88p 75130
24/03/2015 132.35p 132.88p 132.06p 132.25p 104638
23/03/2015 131.25p 132.94p 131.25p 132.25p 76137
20/03/2015 132.39p 132.47p 131.25p 131.88p 87911
19/03/2015 131.55p 131.97p 131.21p 131.25p 59010
18/03/2015 130.52p 131.35p 130.25p 130.75p 21164
17/03/2015 129.50p 130.47p 129.50p 130.25p 96443
16/03/2015 128.50p 129.30p 127.89p 128.88p 101598
13/03/2015 128.00p 128.05p 127.74p 128.00p 36030
12/03/2015 127.24p 128.10p 127.24p 127.63p 64790
11/03/2015 127.00p 128.29p 126.75p 126.75p 250137
10/03/2015 127.25p 128.49p 127.25p 127.25p 58682
09/03/2015 128.33p 128.36p 127.57p 127.75p 55447
06/03/2015 128.33p 128.45p 127.50p 127.75p 87747
05/03/2015 127.33p 128.00p 127.00p 127.63p 24279
04/03/2015 127.00p 127.66p 127.00p 127.00p 68055
03/03/2015 127.78p 127.78p 127.63p 127.63p 63553
02/03/2015 127.79p 128.25p 127.58p 127.87p 92725
27/02/2015 127.58p 127.97p 127.58p 127.87p 64084
26/02/2015 127.80p 127.87p 127.58p 127.87p 76085
25/02/2015 127.83p 127.87p 127.58p 127.87p 71517
24/02/2015 127.87p 127.87p 127.58p 127.87p 91527
23/02/2015 127.50p 127.91p 127.50p 127.50p 87600
20/02/2015 127.94p 128.04p 127.50p 128.00p 103105
19/02/2015 127.98p 128.23p 127.85p 128.13p 111302
18/02/2015 128.00p 128.50p 128.00p 128.50p 111734
17/02/2015 128.30p 128.50p 128.00p 128.50p 79410
16/02/2015 128.00p 128.50p 127.98p 128.38p 185194
13/02/2015 128.50p 128.50p 128.00p 128.50p 95259
12/02/2015 128.00p 128.38p 127.77p 128.38p 185197
11/02/2015 129.00p 129.00p 127.75p 128.38p 78203
10/02/2015 128.00p 128.45p 127.75p 128.38p 95431
09/02/2015 128.50p 128.85p 128.33p 128.63p 68350
06/02/2015 129.00p 129.10p 128.66p 129.00p 85213
05/02/2015 128.65p 129.00p 128.25p 128.88p 16274
04/02/2015 130.25p 130.75p 129.00p 129.00p 87733
03/02/2015 130.00p 130.83p 129.72p 130.75p 56771
02/02/2015 130.00p 130.00p 129.00p 129.00p 82118
30/01/2015 129.75p 130.10p 128.96p 129.25p 74652
29/01/2015 131.75p 131.75p 129.15p 129.25p 150730
28/01/2015 132.62p 132.62p 131.73p 132.38p 86323
27/01/2015 132.00p 132.50p 131.86p 132.00p 132907
26/01/2015 132.50p 132.68p 131.47p 132.50p 121737
23/01/2015 132.00p 132.89p 131.73p 132.88p 228136
22/01/2015 129.50p 130.80p 128.81p 130.50p 88600
21/01/2015 128.75p 128.88p 128.00p 128.88p 106967
20/01/2015 128.33p 128.44p 127.90p 128.25p 75086
19/01/2015 127.00p 127.75p 127.00p 127.00p 51285
16/01/2015 126.81p 127.18p 126.61p 127.00p 63702
15/01/2015 127.00p 127.50p 125.92p 127.00p 201636
14/01/2015 126.50p 127.15p 125.00p 125.87p 188982
13/01/2015 127.25p 127.76p 126.27p 127.25p 67838
12/01/2015 127.00p 127.00p 126.25p 126.63p 59823
09/01/2015 126.31p 126.49p 125.75p 125.75p 84042
08/01/2015 125.50p 126.10p 124.31p 125.50p 126223
07/01/2015 123.25p 123.92p 123.00p 123.25p 75474
06/01/2015 122.25p 123.10p 121.63p 122.50p 173369
05/01/2015 122.66p 122.86p 121.86p 122.00p 66672
02/01/2015 122.85p 122.85p 121.91p 122.13p 14404
31/12/2014 123.50p 123.50p 122.41p 122.63p 21669
30/12/2014 123.21p 123.21p 122.41p 122.50p 26990
29/12/2014 122.46p 123.29p 122.19p 122.63p 34064
24/12/2014 121.75p 122.44p 121.63p 122.13p 117456
23/12/2014 121.25p 121.38p 120.50p 120.50p 236955
22/12/2014 121.25p 121.37p 120.82p 120.88p 88967
19/12/2014 121.00p 121.38p 119.75p 120.62p 136199
18/12/2014 119.00p 120.13p 118.00p 119.75p 118121
17/12/2014 117.25p 118.49p 117.25p 118.00p 94657
16/12/2014 118.10p 118.50p 117.79p 118.50p 88859
15/12/2014 118.02p 118.47p 117.88p 117.88p 96681
12/12/2014 118.50p 118.93p 117.86p 118.25p 205214
11/12/2014 119.00p 119.56p 118.51p 119.00p 88942
10/12/2014 119.75p 120.26p 119.00p 119.12p 251254
09/12/2014 119.94p 119.94p 119.00p 119.00p 22225
08/12/2014 120.50p 120.75p 120.05p 120.50p 152775
05/12/2014 120.50p 120.81p 120.12p 120.50p 50744
04/12/2014 120.50p 120.89p 119.98p 120.12p 122396
03/12/2014 120.22p 120.25p 119.84p 120.00p 110325
02/12/2014 119.39p 120.25p 119.25p 120.12p 97412
01/12/2014 120.00p 120.26p 118.88p 119.25p 210167
28/11/2014 118.75p 119.75p 118.75p 119.62p 107145
27/11/2014 118.00p 118.62p 117.88p 118.25p 93913
26/11/2014 118.50p 118.50p 117.61p 117.75p 129958
25/11/2014 117.48p 118.25p 117.48p 118.25p 143397
24/11/2014 117.50p 118.15p 117.31p 117.75p 124127
21/11/2014 117.25p 118.00p 116.25p 117.75p 148357
20/11/2014 116.75p 116.98p 116.14p 116.62p 79198
19/11/2014 117.20p 117.41p 116.89p 117.38p 70709
18/11/2014 116.75p 117.45p 116.75p 117.00p 106774
17/11/2014 116.25p 117.09p 116.00p 116.25p 70681
14/11/2014 116.78p 117.34p 116.50p 117.00p 65201
13/11/2014 117.25p 117.50p 116.25p 116.50p 131931
12/11/2014 116.25p 117.39p 116.25p 116.50p 99378
11/11/2014 116.50p 117.50p 116.50p 117.00p 69396
10/11/2014 116.00p 116.88p 115.90p 116.25p 128466
07/11/2014 115.50p 115.90p 115.25p 115.63p 90535
06/11/2014 115.25p 115.34p 114.63p 114.75p 151130
05/11/2014 114.75p 114.94p 114.00p 114.50p 86258
04/11/2014 113.00p 113.75p 113.00p 113.50p 37135
03/11/2014 113.67p 114.00p 113.25p 113.50p 234265
31/10/2014 113.00p 113.74p 113.00p 113.25p 103219
30/10/2014 111.00p 111.75p 111.00p 111.50p 56076
29/10/2014 111.75p 112.00p 110.75p 111.13p 81096
28/10/2014 111.00p 111.50p 110.22p 110.63p 56724
27/10/2014 110.50p 110.99p 109.75p 110.25p 132072
24/10/2014 109.04p 109.75p 108.67p 109.12p 56119
23/10/2014 109.14p 109.79p 108.85p 109.25p 74661
22/10/2014 108.83p 109.36p 108.50p 109.00p 71569
21/10/2014 107.25p 108.36p 107.08p 108.12p 49572
20/10/2014 107.54p 108.31p 107.00p 107.12p 117424
17/10/2014 106.00p 107.00p 105.74p 106.62p 104726
16/10/2014 106.00p 106.33p 103.00p 105.00p 358061
15/10/2014 108.00p 108.95p 106.20p 106.38p 93629
14/10/2014 107.75p 108.88p 106.87p 108.25p 67323
13/10/2014 107.50p 109.25p 106.75p 108.50p 251146
10/10/2014 108.50p 109.50p 107.25p 107.75p 144067
09/10/2014 109.50p 109.90p 109.06p 109.50p 78638
08/10/2014 109.75p 110.31p 109.50p 109.50p 63472
07/10/2014 110.50p 111.00p 109.75p 109.75p 66739
06/10/2014 111.00p 111.50p 110.33p 111.50p 126319
03/10/2014 109.75p 111.00p 109.25p 111.00p 175686
02/10/2014 109.50p 109.66p 109.00p 109.00p 335297
01/10/2014 110.00p 110.37p 109.69p 110.25p 107033
30/09/2014 110.50p 110.75p 110.11p 110.75p 74492
29/09/2014 110.50p 110.75p 109.80p 110.75p 119177
26/09/2014 110.75p 110.75p 110.00p 110.37p 90934
25/09/2014 111.00p 111.75p 110.00p 110.00p 206376
24/09/2014 110.75p 111.00p 109.75p 110.75p 130028
23/09/2014 110.25p 110.64p 109.65p 109.75p 91031
22/09/2014 111.00p 111.30p 110.60p 111.25p 66808
19/09/2014 111.75p 111.87p 111.00p 111.50p 208862
18/09/2014 111.50p 111.75p 110.77p 111.75p 67839
17/09/2014 111.00p 111.25p 110.68p 110.75p 65137
16/09/2014 111.75p 112.00p 110.75p 111.50p 123335
15/09/2014 111.75p 112.00p 111.20p 112.00p 62885
12/09/2014 111.79p 112.25p 111.79p 112.25p 97500
11/09/2014 112.05p 112.50p 111.75p 112.25p 73620
10/09/2014 112.00p 112.40p 112.00p 112.37p 125028
09/09/2014 112.75p 112.75p 112.06p 112.50p 116054
08/09/2014 112.19p 112.75p 112.19p 112.50p 44295
05/09/2014 111.75p 112.55p 111.38p 112.25p 62417
04/09/2014 110.00p 112.00p 109.68p 112.00p 116174
03/09/2014 109.50p 109.75p 109.50p 109.75p 156548
02/09/2014 109.75p 109.75p 109.00p 109.75p 146656

*Close Price adjusted for both dividends and splits