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
01/09/2014 109.50p 109.75p 109.24p 109.50p 123614
29/08/2014 109.50p 109.75p 109.24p 109.75p 105954
28/08/2014 109.50p 109.75p 109.22p 109.75p 91597
27/08/2014 109.75p 109.75p 109.20p 109.50p 111546
26/08/2014 109.00p 109.50p 109.00p 109.25p 158229
22/08/2014 109.00p 109.40p 108.77p 109.00p 266865
21/08/2014 109.00p 109.00p 108.75p 109.00p 153621
20/08/2014 109.00p 109.28p 108.75p 108.75p 89489
19/08/2014 109.00p 109.15p 108.78p 109.00p 70655
18/08/2014 109.50p 109.50p 108.66p 109.00p 139757
15/08/2014 109.25p 109.25p 108.53p 108.75p 75598
14/08/2014 109.50p 109.50p 108.56p 109.00p 95704
13/08/2014 109.75p 109.90p 108.91p 109.75p 72350
12/08/2014 110.25p 110.31p 109.50p 109.88p 34772
11/08/2014 110.25p 110.25p 109.58p 110.00p 21823
08/08/2014 109.50p 110.00p 108.96p 110.00p 105037
07/08/2014 110.75p 111.00p 110.25p 110.75p 47776
06/08/2014 110.25p 110.75p 110.00p 110.63p 51316
05/08/2014 110.25p 110.64p 110.00p 110.00p 42726
04/08/2014 110.75p 110.75p 110.00p 110.00p 65684
01/08/2014 110.00p 110.70p 109.75p 110.00p 167985
31/07/2014 110.84p 110.84p 110.50p 110.50p 34343
30/07/2014 110.37p 110.68p 110.37p 110.63p 86586
29/07/2014 110.75p 111.00p 110.33p 111.00p 68356
28/07/2014 110.84p 111.00p 110.11p 110.50p 66853
25/07/2014 110.75p 111.00p 110.50p 111.00p 102464
24/07/2014 110.75p 111.00p 110.25p 111.00p 97369
23/07/2014 111.00p 111.25p 110.33p 110.75p 128819
22/07/2014 111.00p 111.25p 110.36p 111.25p 45912
21/07/2014 111.00p 111.11p 110.17p 110.75p 41001
18/07/2014 111.25p 111.25p 110.65p 111.00p 8500
17/07/2014 111.50p 111.75p 110.77p 111.00p 98218
16/07/2014 111.50p 111.75p 110.76p 111.75p 104686
15/07/2014 111.25p 111.50p 110.76p 111.50p 20302
14/07/2014 111.25p 111.50p 110.50p 111.25p 93813
11/07/2014 111.09p 111.09p 110.87p 110.87p 75419
10/07/2014 111.00p 111.60p 110.75p 110.87p 51770
09/07/2014 111.75p 112.63p 111.15p 111.37p 70043
08/07/2014 112.75p 113.25p 112.36p 112.63p 38484
07/07/2014 112.98p 113.25p 112.90p 113.00p 10639
04/07/2014 112.90p 113.29p 112.90p 113.25p 47147
03/07/2014 113.00p 113.18p 112.90p 113.13p 43582
02/07/2014 113.25p 113.29p 112.90p 113.25p 33756
01/07/2014 113.50p 114.00p 113.41p 113.63p 166035
30/06/2014 113.00p 114.00p 113.00p 114.00p 96544
27/06/2014 113.50p 113.50p 112.90p 113.37p 39532
26/06/2014 113.25p 113.43p 112.90p 113.13p 45258
25/06/2014 113.25p 114.00p 112.65p 113.50p 67143
24/06/2014 113.25p 114.25p 113.25p 114.00p 126293
23/06/2014 114.00p 114.00p 113.30p 113.75p 99350
20/06/2014 114.50p 114.50p 113.05p 114.50p 47474
19/06/2014 114.00p 114.25p 113.26p 114.25p 116699
18/06/2014 113.75p 113.75p 113.01p 113.50p 87517
17/06/2014 113.25p 113.80p 113.00p 113.00p 111122
16/06/2014 113.74p 113.90p 113.40p 113.50p 42743
13/06/2014 114.00p 114.25p 113.61p 113.87p 19169
12/06/2014 114.25p 114.75p 114.00p 114.25p 81102
11/06/2014 114.75p 115.00p 114.40p 114.63p 31602
10/06/2014 115.50p 116.25p 115.13p 115.13p 36836
09/06/2014 116.00p 116.25p 115.50p 116.25p 51420
06/06/2014 115.50p 115.50p 114.81p 115.50p 32450
05/06/2014 115.12p 115.24p 114.98p 115.13p 27455
04/06/2014 115.24p 115.24p 114.75p 115.13p 60231
03/06/2014 115.25p 115.65p 114.54p 114.87p 136242
02/06/2014 115.00p 115.58p 114.26p 115.50p 125992
30/05/2014 114.75p 114.75p 113.99p 114.63p 93888
29/05/2014 113.00p 114.25p 113.00p 114.00p 115833
28/05/2014 112.50p 113.50p 112.50p 113.25p 74233
27/05/2014 113.00p 113.13p 111.51p 113.13p 121982
23/05/2014 112.25p 112.54p 112.25p 112.37p 27018
22/05/2014 112.75p 113.00p 112.13p 112.75p 125091
21/05/2014 111.75p 112.30p 111.50p 112.13p 46790
20/05/2014 112.00p 113.00p 111.50p 112.25p 99740
19/05/2014 111.46p 111.82p 110.77p 111.50p 116221
16/05/2014 112.00p 112.80p 111.00p 111.00p 299792
15/05/2014 113.25p 113.25p 112.50p 112.63p 109948
14/05/2014 112.07p 112.75p 112.01p 112.75p 76095
13/05/2014 112.25p 113.00p 111.75p 112.37p 106204
12/05/2014 111.25p 112.50p 111.25p 112.13p 132444
09/05/2014 111.50p 112.63p 111.27p 111.87p 166453
08/05/2014 112.75p 112.75p 112.22p 112.63p 129413
07/05/2014 112.25p 113.00p 112.12p 112.63p 78144
06/05/2014 112.75p 113.25p 112.75p 113.13p 54261
02/05/2014 113.30p 113.30p 113.08p 113.25p 81809
01/05/2014 113.50p 113.50p 112.56p 113.25p 104908
30/04/2014 113.66p 113.66p 112.83p 113.13p 26863
29/04/2014 113.00p 113.70p 113.00p 113.37p 23111
28/04/2014 113.00p 113.75p 112.75p 113.37p 115223
25/04/2014 112.69p 113.25p 112.69p 113.00p 31902
24/04/2014 112.99p 113.45p 112.63p 113.00p 80893
23/04/2014 112.86p 112.93p 112.01p 112.63p 41977
22/04/2014 111.94p 112.75p 111.75p 112.37p 114160
17/04/2014 111.90p 112.69p 111.75p 112.37p 46343
16/04/2014 112.20p 112.49p 111.84p 112.25p 433409
15/04/2014 111.99p 111.99p 111.87p 111.87p 7419
14/04/2014 111.75p 112.37p 111.00p 111.87p 68003
11/04/2014 112.50p 113.25p 111.50p 112.37p 32413
10/04/2014 112.75p 113.39p 112.50p 113.25p 28805
09/04/2014 112.50p 113.37p 112.50p 112.50p 13923
08/04/2014 113.25p 113.87p 113.00p 113.37p 36228
07/04/2014 114.75p 115.13p 113.49p 113.75p 105249
04/04/2014 115.04p 115.25p 114.62p 115.13p 58246
03/04/2014 115.25p 115.25p 114.25p 114.75p 96813
02/04/2014 114.69p 114.75p 114.50p 114.50p 34781
01/04/2014 113.16p 114.69p 113.16p 114.37p 104861
31/03/2014 113.39p 113.85p 112.50p 113.63p 101669
28/03/2014 112.50p 113.42p 112.50p 112.50p 24629
27/03/2014 112.50p 113.26p 112.50p 113.00p 100660
26/03/2014 113.00p 113.61p 112.50p 112.75p 83743
25/03/2014 113.25p 113.65p 112.73p 113.50p 119780
24/03/2014 112.25p 112.88p 112.25p 112.63p 41809
21/03/2014 113.50p 113.50p 112.00p 112.75p 33045
20/03/2014 113.00p 113.50p 111.99p 112.63p 79487
19/03/2014 114.00p 114.00p 112.70p 113.50p 79836
18/03/2014 113.82p 114.08p 113.06p 113.75p 40322
17/03/2014 113.75p 113.75p 113.50p 113.50p 23687
14/03/2014 113.25p 114.17p 112.75p 113.50p 84004
13/03/2014 114.43p 114.50p 113.76p 114.00p 74780
12/03/2014 113.00p 114.37p 113.00p 113.75p 57695
11/03/2014 113.75p 114.69p 113.75p 114.37p 90167
10/03/2014 114.00p 114.69p 113.79p 114.25p 88131
07/03/2014 115.25p 115.25p 113.75p 114.37p 61886
06/03/2014 114.50p 115.00p 113.88p 114.75p 198862
05/03/2014 114.00p 114.00p 113.00p 114.00p 118424
04/03/2014 112.75p 113.50p 110.87p 113.13p 33759
03/03/2014 111.00p 111.63p 110.50p 110.87p 123877
28/02/2014 111.75p 111.75p 110.65p 111.63p 102683
27/02/2014 110.59p 111.14p 110.50p 110.87p 40450
26/02/2014 110.74p 110.75p 110.46p 110.75p 55974
25/02/2014 110.50p 110.75p 110.50p 110.75p 40895
24/02/2014 110.00p 111.25p 110.00p 110.75p 154456
21/02/2014 111.25p 111.25p 110.25p 110.63p 46456
20/02/2014 110.47p 110.63p 110.00p 110.63p 67610
19/02/2014 111.50p 111.50p 110.25p 110.75p 57115
18/02/2014 111.35p 111.35p 110.30p 111.13p 142910
17/02/2014 111.00p 111.50p 110.01p 111.00p 135285
14/02/2014 110.25p 110.87p 110.00p 110.63p 115887
13/02/2014 110.79p 111.00p 110.25p 110.87p 36960
12/02/2014 110.50p 111.00p 110.00p 111.00p 56646
11/02/2014 110.00p 110.25p 109.50p 110.00p 50492
10/02/2014 109.50p 109.92p 109.00p 109.63p 203026
07/02/2014 108.75p 109.12p 108.00p 109.12p 20377
06/02/2014 108.25p 109.25p 107.80p 108.00p 135303
05/02/2014 109.00p 109.00p 107.75p 108.38p 45524
04/02/2014 108.25p 110.00p 108.00p 108.62p 72642
03/02/2014 111.50p 111.50p 109.50p 110.00p 128119
31/01/2014 111.00p 111.87p 110.25p 111.00p 95087
30/01/2014 111.75p 112.00p 111.10p 111.87p 4982
29/01/2014 112.25p 112.60p 111.50p 111.63p 80635
28/01/2014 111.75p 112.60p 111.75p 112.50p 29731
27/01/2014 112.25p 113.20p 111.60p 112.00p 101520
24/01/2014 113.70p 113.70p 113.00p 113.50p 58071
23/01/2014 113.74p 114.10p 113.25p 113.63p 57467
22/01/2014 113.75p 114.65p 113.50p 114.00p 40352
21/01/2014 114.50p 115.50p 113.77p 114.25p 90256
20/01/2014 114.87p 115.49p 114.52p 115.00p 66310
17/01/2014 115.89p 115.89p 114.86p 115.37p 37933
16/01/2014 115.70p 115.89p 114.61p 115.37p 52378
15/01/2014 115.20p 115.70p 114.50p 115.25p 55065
14/01/2014 115.00p 116.00p 114.00p 114.75p 133215
13/01/2014 116.25p 116.25p 115.46p 116.00p 168217
10/01/2014 116.50p 117.00p 115.50p 115.50p 130429
09/01/2014 116.50p 117.13p 116.25p 116.75p 115291
08/01/2014 117.75p 118.62p 116.75p 116.75p 59067
07/01/2014 118.55p 118.62p 118.50p 118.62p 60100
06/01/2014 118.25p 118.81p 118.25p 118.50p 21044
03/01/2014 118.00p 118.75p 117.75p 118.50p 174382
02/01/2014 118.50p 119.47p 118.25p 118.25p 65900
31/12/2013 119.47p 119.47p 118.82p 119.00p 13449
30/12/2013 118.57p 119.00p 118.57p 119.00p 53624
27/12/2013 118.32p 118.75p 118.32p 118.75p 1500
24/12/2013 118.50p 119.00p 118.50p 118.75p 53150
23/12/2013 118.32p 119.47p 118.32p 118.75p 49050
20/12/2013 118.33p 118.99p 118.33p 118.75p 57256
19/12/2013 118.75p 118.89p 117.75p 118.50p 234491
18/12/2013 117.33p 117.75p 117.33p 117.75p 26985
17/12/2013 118.25p 118.25p 117.75p 117.75p 11784
16/12/2013 117.57p 118.25p 117.33p 117.75p 74613
13/12/2013 118.12p 118.37p 117.31p 117.75p 103614
12/12/2013 117.53p 118.12p 117.53p 117.62p 10866
11/12/2013 117.75p 118.49p 117.25p 117.75p 71626
10/12/2013 118.75p 118.75p 117.81p 118.25p 52552
09/12/2013 118.05p 118.75p 117.81p 118.25p 35697
06/12/2013 118.35p 118.99p 117.76p 118.25p 172922
05/12/2013 118.20p 118.49p 117.75p 118.00p 81033
04/12/2013 118.37p 118.37p 117.70p 118.00p 60927
03/12/2013 118.87p 118.88p 117.87p 118.00p 35197
02/12/2013 118.79p 119.38p 118.50p 118.88p 102463
29/11/2013 119.39p 119.39p 118.75p 119.00p 16534
28/11/2013 119.25p 119.25p 119.00p 119.00p 7613
27/11/2013 119.39p 119.39p 118.76p 119.00p 80444
26/11/2013 118.75p 119.00p 118.75p 118.88p 41143
25/11/2013 119.35p 119.35p 118.76p 119.25p 32945
22/11/2013 118.75p 119.10p 118.50p 119.00p 89297
21/11/2013 118.50p 119.23p 118.50p 118.50p 97019
20/11/2013 119.00p 119.50p 118.50p 118.50p 59799
19/11/2013 120.09p 120.09p 119.50p 119.50p 16401
18/11/2013 119.35p 120.40p 119.35p 119.75p 38523
15/11/2013 119.35p 120.40p 119.35p 119.75p 27431
14/11/2013 120.00p 120.25p 119.25p 119.25p 40040

*Close Price adjusted for both dividends and splits