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
13/11/2013 120.40p 121.38p 119.36p 119.38p 100429
12/11/2013 121.55p 121.65p 120.88p 121.38p 17359
11/11/2013 121.31p 121.50p 120.53p 120.88p 57753
08/11/2013 120.25p 121.35p 120.25p 121.00p 91123
07/11/2013 122.05p 122.05p 121.62p 121.62p 16464
06/11/2013 122.08p 122.08p 121.25p 121.75p 13368
05/11/2013 121.86p 121.86p 121.20p 121.62p 26513
04/11/2013 121.25p 121.88p 121.20p 121.62p 44167
01/11/2013 120.95p 121.48p 120.95p 121.38p 27615
31/10/2013 121.50p 121.50p 121.13p 121.38p 15101
30/10/2013 122.00p 122.00p 121.65p 122.00p 73440
29/10/2013 121.50p 121.50p 120.38p 121.50p 101128
28/10/2013 120.12p 120.75p 120.11p 120.75p 71204
25/10/2013 120.26p 120.57p 120.25p 120.38p 31312
24/10/2013 120.25p 120.59p 120.25p 120.50p 13200
23/10/2013 120.01p 120.63p 120.01p 120.25p 37147
22/10/2013 120.00p 120.88p 120.00p 120.50p 39619
21/10/2013 120.00p 120.62p 119.38p 120.38p 98564
18/10/2013 120.00p 120.00p 118.88p 119.38p 32815
17/10/2013 119.14p 119.25p 118.51p 118.88p 57644
16/10/2013 118.50p 119.25p 118.38p 119.00p 84502
15/10/2013 118.75p 118.75p 118.26p 118.62p 80605
14/10/2013 117.45p 117.50p 117.01p 117.50p 13108
11/10/2013 117.04p 117.25p 116.00p 117.25p 6250
10/10/2013 115.21p 116.00p 115.21p 116.00p 25571
09/10/2013 114.72p 115.13p 114.55p 114.75p 2196
08/10/2013 115.25p 115.25p 114.61p 115.13p 31781
07/10/2013 114.69p 115.33p 114.63p 115.00p 6203
04/10/2013 115.00p 115.50p 115.00p 115.13p 48098
03/10/2013 114.75p 115.60p 114.75p 115.50p 18646
02/10/2013 115.00p 115.44p 114.75p 115.13p 65546
01/10/2013 115.30p 115.81p 115.30p 115.50p 41806
30/09/2013 115.25p 116.25p 115.00p 115.00p 74309
27/09/2013 117.54p 117.54p 116.52p 116.62p 22395
26/09/2013 117.60p 117.60p 117.00p 117.00p 2500
25/09/2013 116.79p 117.44p 116.79p 117.00p 31074
24/09/2013 117.33p 117.46p 116.23p 117.12p 187610
23/09/2013 117.20p 117.33p 116.52p 116.75p 21102
20/09/2013 117.20p 117.25p 116.55p 116.88p 114059
19/09/2013 117.25p 117.25p 116.15p 116.88p 84893
18/09/2013 116.24p 116.24p 115.51p 115.63p 7935
17/09/2013 116.25p 116.25p 115.25p 115.75p 45656
16/09/2013 115.25p 116.10p 115.00p 115.50p 46113
13/09/2013 115.17p 115.42p 114.50p 115.00p 30171
12/09/2013 114.25p 115.38p 114.25p 114.87p 74444
11/09/2013 114.52p 115.25p 114.26p 114.87p 35734
10/09/2013 115.00p 115.38p 114.25p 114.87p 50985
09/09/2013 114.25p 114.71p 114.11p 114.37p 66661
06/09/2013 114.87p 114.87p 114.25p 114.37p 51522
05/09/2013 115.00p 115.02p 114.50p 114.50p 119955
04/09/2013 114.25p 114.97p 114.19p 114.50p 53746
03/09/2013 115.10p 115.10p 114.00p 114.50p 56416
02/09/2013 114.60p 114.64p 114.13p 114.25p 75907
30/08/2013 114.29p 114.54p 113.54p 114.13p 19083
29/08/2013 114.15p 114.15p 113.54p 114.00p 23685
28/08/2013 113.25p 114.13p 113.04p 113.50p 56117
27/08/2013 114.47p 114.47p 113.85p 114.13p 17579
23/08/2013 114.50p 114.50p 113.50p 114.00p 44582
22/08/2013 114.50p 114.50p 113.12p 114.13p 98793
21/08/2013 114.25p 115.22p 113.25p 113.25p 81319
20/08/2013 115.13p 115.22p 114.50p 115.00p 60152
19/08/2013 114.78p 115.00p 114.78p 115.00p 14438
16/08/2013 115.15p 115.15p 114.50p 115.00p 59532
15/08/2013 116.75p 117.19p 114.50p 114.50p 61072
14/08/2013 116.75p 117.00p 116.75p 117.00p 23440
13/08/2013 116.90p 117.00p 116.90p 117.00p 47850
12/08/2013 116.94p 117.00p 116.60p 117.00p 28045
09/08/2013 116.75p 117.00p 116.60p 117.00p 36615
08/08/2013 116.93p 117.25p 116.88p 116.88p 120187
07/08/2013 117.25p 118.38p 116.50p 116.88p 7863
06/08/2013 118.65p 118.65p 118.38p 118.38p 29800
05/08/2013 118.00p 118.75p 118.00p 118.62p 51857
02/08/2013 118.75p 119.25p 118.00p 118.62p 46314
01/08/2013 118.50p 119.25p 118.50p 119.25p 73002
31/07/2013 118.25p 118.50p 118.04p 118.50p 203500
30/07/2013 118.25p 118.25p 117.75p 118.12p 30367
29/07/2013 118.50p 118.50p 118.12p 118.12p 10778
26/07/2013 117.75p 118.48p 117.75p 118.12p 24451
25/07/2013 118.49p 118.50p 117.88p 117.88p 27575
24/07/2013 118.50p 119.10p 118.25p 118.38p 118822
23/07/2013 118.75p 119.20p 118.36p 118.75p 50760
22/07/2013 118.74p 118.75p 118.56p 118.62p 44652
19/07/2013 118.74p 118.89p 118.62p 118.62p 109803
18/07/2013 118.50p 118.75p 118.00p 118.62p 44304
17/07/2013 117.80p 118.50p 117.80p 118.00p 117657
16/07/2013 118.50p 118.75p 118.25p 118.25p 31230
15/07/2013 118.47p 118.75p 118.25p 118.25p 41927
12/07/2013 118.50p 118.50p 118.12p 118.12p 180910
11/07/2013 118.25p 118.75p 117.62p 118.25p 40654
10/07/2013 118.00p 118.25p 117.25p 117.62p 55689
09/07/2013 117.50p 117.50p 116.83p 117.38p 198557
08/07/2013 116.75p 116.75p 115.63p 116.62p 42064
05/07/2013 116.00p 116.25p 115.31p 115.63p 27761
04/07/2013 113.50p 115.50p 112.99p 115.50p 126725
03/07/2013 113.25p 113.37p 112.30p 112.63p 47729
02/07/2013 113.49p 113.50p 112.87p 113.37p 36915
01/07/2013 113.24p 113.24p 112.00p 112.87p 65832
28/06/2013 112.50p 112.75p 112.37p 112.50p 11185
27/06/2013 112.50p 112.75p 111.60p 112.37p 276342
26/06/2013 111.25p 112.24p 111.02p 111.50p 64137
25/06/2013 111.75p 111.99p 110.50p 111.50p 91616
24/06/2013 114.00p 114.50p 110.50p 110.50p 118749
21/06/2013 114.50p 115.50p 113.50p 114.50p 160379
20/06/2013 114.00p 115.50p 113.50p 113.50p 34742
19/06/2013 116.00p 116.00p 115.39p 115.50p 73016
18/06/2013 116.00p 116.00p 114.89p 115.63p 124952
17/06/2013 115.35p 115.46p 114.85p 115.00p 26789
14/06/2013 114.35p 115.49p 114.25p 115.00p 34419
13/06/2013 114.75p 115.13p 113.39p 114.25p 47967
12/06/2013 115.25p 115.50p 114.25p 115.13p 152662
11/06/2013 114.75p 115.25p 114.26p 114.63p 65061
10/06/2013 114.25p 115.25p 114.25p 115.00p 25852
07/06/2013 114.17p 114.83p 114.15p 114.50p 24150
06/06/2013 117.00p 118.00p 113.00p 113.00p 149597
05/06/2013 117.50p 119.00p 117.50p 118.00p 29384
04/06/2013 119.00p 119.45p 118.38p 119.00p 41189
03/06/2013 119.00p 120.00p 117.78p 118.38p 110624
31/05/2013 120.00p 120.75p 119.75p 120.00p 90605
30/05/2013 120.73p 121.25p 120.27p 120.75p 37717
29/05/2013 120.50p 121.54p 120.25p 120.38p 70436
28/05/2013 121.00p 121.70p 119.75p 121.25p 35763
24/05/2013 120.00p 120.80p 119.75p 119.75p 87570
23/05/2013 121.00p 121.25p 119.50p 119.50p 123184
22/05/2013 122.50p 123.24p 121.00p 123.00p 41603
21/05/2013 121.39p 121.40p 120.86p 121.12p 92530
20/05/2013 121.02p 121.48p 120.86p 121.38p 55517
17/05/2013 121.50p 121.50p 120.62p 121.25p 70154
16/05/2013 120.77p 121.75p 120.77p 121.12p 29527
15/05/2013 120.51p 121.30p 120.51p 121.12p 67556
14/05/2013 120.49p 120.80p 120.00p 120.50p 79821
13/05/2013 120.24p 120.25p 119.75p 120.12p 61351
10/05/2013 119.31p 120.50p 119.31p 120.25p 41155
09/05/2013 119.50p 119.99p 118.75p 119.50p 83614
08/05/2013 117.50p 119.00p 116.75p 119.00p 168892
07/05/2013 117.92p 117.92p 117.75p 117.88p 46656
03/05/2013 117.25p 118.00p 117.25p 117.88p 24058
02/05/2013 117.50p 117.95p 117.25p 117.62p 122050
01/05/2013 116.75p 117.80p 116.75p 117.50p 272544
30/04/2013 117.74p 117.74p 117.00p 117.12p 272506
29/04/2013 117.75p 117.75p 116.78p 117.25p 64182
26/04/2013 117.63p 117.75p 117.01p 117.50p 136085
25/04/2013 117.50p 117.79p 116.75p 117.50p 103989
24/04/2013 116.25p 116.75p 116.25p 116.75p 62812
23/04/2013 115.30p 115.88p 114.75p 115.50p 112469
22/04/2013 115.00p 115.17p 114.25p 114.87p 79422
19/04/2013 114.72p 114.75p 114.25p 114.50p 36054
18/04/2013 114.72p 114.72p 114.25p 114.50p 25301
17/04/2013 114.00p 114.78p 114.00p 114.50p 127422
16/04/2013 115.28p 115.28p 114.50p 114.50p 47120
15/04/2013 115.62p 115.62p 114.28p 114.75p 12292
12/04/2013 115.60p 115.63p 114.76p 115.25p 90305
11/04/2013 115.00p 115.88p 114.88p 115.37p 149564
10/04/2013 114.24p 115.25p 114.00p 115.13p 82287
09/04/2013 113.74p 114.00p 113.63p 114.00p 45824
08/04/2013 113.25p 113.75p 112.50p 113.63p 100247
05/04/2013 113.75p 114.63p 112.02p 112.87p 83241
04/04/2013 114.50p 115.15p 114.00p 114.00p 119284
03/04/2013 115.11p 115.25p 114.81p 115.00p 74209
02/04/2013 115.25p 115.25p 114.33p 115.25p 105351
28/03/2013 114.31p 114.75p 114.31p 114.50p 64653
27/03/2013 114.00p 115.21p 113.80p 114.50p 187231
26/03/2013 114.15p 114.75p 113.80p 114.37p 76746
25/03/2013 114.75p 114.75p 113.64p 114.50p 65532
22/03/2013 114.25p 114.75p 113.55p 114.50p 48330
21/03/2013 114.00p 115.19p 113.87p 114.00p 104231
20/03/2013 114.75p 115.20p 114.75p 115.00p 28327
19/03/2013 114.75p 115.23p 114.75p 114.87p 23654
18/03/2013 115.00p 115.00p 114.00p 114.50p 53861
15/03/2013 116.50p 117.15p 116.00p 116.00p 92979
14/03/2013 117.00p 117.22p 116.00p 117.00p 102243
13/03/2013 115.50p 116.16p 115.50p 116.00p 64967
12/03/2013 115.10p 116.14p 115.10p 116.00p 70795
11/03/2013 115.25p 116.15p 114.61p 115.50p 53769
08/03/2013 115.00p 115.05p 114.75p 114.75p 42162
07/03/2013 114.60p 114.90p 114.11p 114.50p 48891
06/03/2013 113.13p 114.64p 113.13p 114.13p 46454
05/03/2013 113.00p 113.63p 112.76p 113.63p 89253
04/03/2013 112.61p 113.00p 112.50p 113.00p 64612
01/03/2013 113.39p 113.39p 112.90p 113.25p 45621
28/02/2013 113.64p 113.75p 113.15p 113.50p 124548
27/02/2013 113.50p 113.69p 112.87p 113.37p 123808
26/02/2013 113.19p 113.50p 112.63p 113.00p 44895
25/02/2013 113.00p 113.89p 112.61p 113.50p 105647
22/02/2013 111.63p 112.75p 111.63p 112.25p 26499
21/02/2013 112.50p 113.00p 111.51p 112.13p 57989
20/02/2013 112.37p 113.25p 112.37p 113.00p 46651
19/02/2013 112.69p 113.17p 112.13p 112.87p 27442
18/02/2013 112.11p 112.74p 112.11p 112.50p 102728
15/02/2013 112.11p 112.88p 112.11p 112.50p 88331
14/02/2013 112.10p 112.50p 112.10p 112.37p 122161
13/02/2013 112.19p 112.40p 111.87p 112.25p 57328
12/02/2013 111.98p 112.19p 111.56p 111.87p 49169
11/02/2013 111.30p 111.99p 111.25p 111.75p 55920
08/02/2013 111.99p 111.99p 111.30p 111.75p 10377
07/02/2013 112.25p 112.25p 111.25p 111.75p 26414
06/02/2013 111.00p 112.62p 111.00p 111.75p 82156
05/02/2013 111.85p 112.13p 111.60p 112.13p 31031
04/02/2013 111.37p 112.25p 111.37p 111.75p 27618
01/02/2013 111.40p 111.50p 111.11p 111.50p 13235
31/01/2013 111.75p 111.75p 110.61p 111.13p 28558

*Close Price adjusted for both dividends and splits