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
30/01/2013 111.00p 111.49p 111.00p 111.13p 59391
29/01/2013 110.83p 111.67p 110.83p 111.25p 123355
28/01/2013 110.70p 111.00p 110.25p 110.87p 71786
25/01/2013 110.45p 110.45p 109.71p 110.25p 37766
24/01/2013 109.74p 110.45p 109.48p 110.25p 146451
23/01/2013 109.87p 109.88p 109.19p 109.63p 69043
22/01/2013 108.78p 109.63p 108.62p 109.50p 35580
21/01/2013 108.70p 108.75p 107.92p 108.75p 149639
18/01/2013 107.15p 108.38p 107.00p 108.12p 95298
17/01/2013 106.15p 107.09p 106.15p 107.00p 29069
16/01/2013 106.75p 106.75p 105.62p 106.75p 79589
15/01/2013 106.00p 106.34p 105.86p 106.25p 94250
14/01/2013 106.44p 106.54p 105.88p 106.25p 54962
11/01/2013 106.29p 106.29p 105.75p 106.12p 71554
10/01/2013 106.25p 106.29p 105.75p 106.00p 41959
09/01/2013 105.00p 105.79p 105.00p 105.00p 18951
08/01/2013 105.00p 105.18p 104.75p 104.75p 19670
07/01/2013 105.00p 105.50p 104.86p 105.50p 49385
04/01/2013 105.88p 105.88p 105.00p 105.38p 11139
03/01/2013 104.50p 105.25p 104.25p 105.25p 53156
02/01/2013 103.11p 104.25p 103.11p 104.25p 60375
31/12/2012 102.65p 103.64p 102.65p 103.25p 30553
28/12/2012 103.64p 103.64p 103.38p 103.38p 4151
27/12/2012 103.75p 103.75p 103.03p 103.38p 29200
24/12/2012 103.65p 103.65p 103.50p 103.50p 6718
21/12/2012 103.68p 103.68p 103.04p 103.50p 8325
20/12/2012 103.25p 103.75p 102.75p 102.75p 97989
19/12/2012 103.89p 103.89p 103.50p 103.63p 92241
18/12/2012 103.50p 103.50p 103.00p 103.25p 90026
17/12/2012 102.63p 103.50p 102.55p 103.13p 70100
14/12/2012 103.75p 103.75p 103.05p 103.38p 120969
13/12/2012 103.50p 103.70p 103.50p 103.50p 53390
12/12/2012 103.50p 103.75p 103.29p 103.63p 112764
11/12/2012 102.15p 103.35p 102.15p 103.25p 46482
10/12/2012 103.10p 103.13p 102.31p 103.13p 68555
07/12/2012 102.56p 103.09p 102.56p 102.75p 41133
06/12/2012 102.11p 103.13p 102.11p 102.63p 93810
05/12/2012 102.11p 103.15p 102.11p 102.63p 12870
04/12/2012 102.90p 103.05p 102.05p 102.63p 68997
03/12/2012 102.50p 102.73p 102.16p 102.50p 101670
30/11/2012 102.00p 103.00p 101.50p 102.50p 127256
29/11/2012 102.20p 102.35p 101.76p 102.25p 44477
28/11/2012 102.00p 102.00p 101.15p 102.00p 15600
27/11/2012 102.59p 102.59p 101.76p 102.25p 34930
26/11/2012 102.35p 103.15p 102.10p 102.50p 56086
23/11/2012 102.50p 102.75p 102.35p 102.75p 13204
22/11/2012 102.50p 103.25p 102.15p 102.75p 26363
21/11/2012 103.23p 103.23p 102.50p 103.00p 15554
20/11/2012 103.00p 103.24p 102.25p 103.00p 18862
19/11/2012 103.00p 103.39p 102.63p 102.63p 45083
16/11/2012 103.37p 103.40p 102.61p 102.75p 82289
15/11/2012 103.50p 103.50p 102.78p 103.25p 32067
14/11/2012 103.88p 103.88p 102.76p 103.25p 13610
13/11/2012 104.89p 104.89p 103.75p 103.75p 32093
12/11/2012 103.50p 104.75p 103.50p 104.00p 42419
09/11/2012 104.75p 104.75p 103.50p 104.00p 31214
08/11/2012 104.00p 104.74p 104.00p 104.25p 17575
07/11/2012 104.25p 104.75p 104.00p 104.25p 23004
06/11/2012 103.75p 104.85p 103.50p 103.50p 54193
05/11/2012 103.75p 105.25p 103.50p 103.50p 16675
02/11/2012 104.71p 105.25p 104.71p 105.00p 44641
01/11/2012 105.25p 105.89p 104.00p 105.25p 79689
31/10/2012 105.85p 105.85p 104.88p 104.88p 1000
30/10/2012 105.85p 105.85p 105.00p 105.25p 45449
29/10/2012 105.00p 105.85p 104.50p 105.25p 29353
26/10/2012 105.89p 105.89p 105.00p 105.25p 2898
25/10/2012 104.50p 105.89p 104.34p 105.25p 62569
24/10/2012 105.75p 105.75p 104.34p 104.88p 18652
23/10/2012 104.84p 105.87p 104.84p 105.25p 24617
22/10/2012 105.00p 105.87p 105.00p 105.25p 74798
19/10/2012 105.88p 105.88p 105.38p 105.38p 33034
18/10/2012 104.82p 105.89p 104.82p 105.25p 31687
17/10/2012 105.40p 105.89p 104.81p 105.12p 76217
16/10/2012 105.40p 105.49p 104.81p 105.00p 35349
15/10/2012 104.31p 105.50p 104.31p 104.75p 46244
12/10/2012 104.61p 105.49p 104.11p 104.75p 42603
11/10/2012 104.60p 105.39p 104.60p 105.00p 11536
10/10/2012 104.50p 106.00p 104.50p 105.00p 68938
09/10/2012 105.97p 105.97p 105.17p 105.50p 35000
08/10/2012 106.00p 106.00p 105.16p 105.50p 45154
05/10/2012 106.00p 106.00p 105.16p 105.50p 23146
04/10/2012 105.40p 105.80p 104.40p 105.00p 61973
03/10/2012 105.00p 105.25p 104.15p 104.75p 37614
02/10/2012 104.94p 104.97p 104.61p 104.75p 68969
01/10/2012 104.50p 104.97p 104.38p 104.38p 16964
28/09/2012 104.97p 104.97p 104.42p 104.75p 42447
27/09/2012 104.75p 105.00p 104.61p 104.75p 56983
26/09/2012 104.50p 104.75p 104.25p 104.50p 44893
25/09/2012 104.74p 104.74p 104.25p 104.50p 31042
24/09/2012 104.50p 104.75p 104.21p 104.38p 75580
21/09/2012 103.69p 104.49p 103.69p 104.00p 18092
20/09/2012 104.40p 104.49p 103.51p 104.00p 26901
19/09/2012 104.45p 104.67p 103.68p 104.00p 36559
18/09/2012 103.18p 104.49p 103.18p 103.75p 31253
17/09/2012 103.15p 104.65p 103.15p 103.75p 41572
14/09/2012 103.00p 103.99p 103.00p 103.75p 35265
13/09/2012 102.00p 102.50p 101.00p 102.50p 114122
12/09/2012 101.39p 101.39p 100.75p 101.00p 52736
11/09/2012 101.19p 101.39p 100.62p 101.00p 41324
10/09/2012 100.75p 101.28p 100.61p 101.00p 86438
07/09/2012 100.62p 101.28p 100.61p 101.00p 79573
06/09/2012 100.25p 100.75p 99.11p 100.63p 82183
05/09/2012 100.00p 100.39p 99.15p 99.75p 69729
04/09/2012 100.00p 100.89p 99.15p 99.75p 49710
03/09/2012 100.17p 101.00p 100.17p 100.50p 32496
31/08/2012 100.05p 100.75p 100.05p 100.50p 10693
30/08/2012 101.12p 101.12p 99.75p 100.50p 59963
29/08/2012 101.13p 101.13p 100.16p 100.50p 16517
28/08/2012 100.13p 101.25p 100.13p 100.50p 31805
24/08/2012 101.50p 101.50p 100.51p 100.87p 35845
23/08/2012 100.50p 101.39p 100.50p 100.87p 21110
22/08/2012 101.23p 101.39p 100.87p 100.87p 31100
21/08/2012 101.50p 101.50p 100.46p 101.00p 95671
20/08/2012 101.29p 101.29p 100.14p 100.87p 41000
17/08/2012 101.45p 101.45p 100.71p 101.00p 47919
16/08/2012 101.39p 101.39p 100.60p 101.00p 41430
15/08/2012 100.50p 101.39p 100.50p 101.00p 18140
14/08/2012 101.29p 101.50p 100.71p 101.00p 67656
13/08/2012 100.75p 101.09p 100.50p 100.87p 38825
10/08/2012 101.25p 101.25p 100.75p 101.00p 20462
09/08/2012 101.00p 101.25p 100.25p 101.00p 58345
08/08/2012 99.82p 101.00p 99.82p 100.50p 25786
07/08/2012 101.00p 101.00p 100.11p 100.75p 11795
06/08/2012 101.00p 101.39p 100.11p 100.75p 41070
03/08/2012 100.50p 100.50p 99.58p 100.50p 37900
02/08/2012 99.33p 100.10p 99.33p 99.50p 28202
01/08/2012 99.50p 100.24p 99.33p 99.62p 51280
31/07/2012 99.50p 100.13p 98.25p 100.00p 107430
30/07/2012 97.50p 98.87p 97.11p 98.87p 60853
27/07/2012 97.25p 97.25p 96.75p 96.75p 12169
26/07/2012 97.00p 97.00p 96.00p 96.63p 3612
25/07/2012 96.68p 96.89p 95.78p 96.38p 33049
24/07/2012 96.70p 96.89p 95.65p 96.25p 27604
23/07/2012 96.50p 97.39p 96.38p 96.38p 87178
20/07/2012 98.00p 99.00p 97.25p 97.75p 74953
19/07/2012 97.32p 98.87p 97.32p 98.25p 34590
18/07/2012 98.25p 98.72p 97.25p 98.00p 31330
17/07/2012 98.00p 98.25p 97.25p 97.75p 55663
16/07/2012 97.75p 97.75p 96.50p 97.13p 53179
13/07/2012 96.26p 97.85p 96.26p 97.25p 24957
12/07/2012 96.25p 97.00p 96.25p 97.00p 2500
11/07/2012 96.26p 97.72p 96.26p 97.13p 10207
10/07/2012 97.75p 97.75p 96.75p 97.13p 28527
09/07/2012 97.75p 97.75p 97.13p 97.13p 10000
06/07/2012 97.75p 97.75p 96.51p 97.13p 10390
05/07/2012 96.26p 97.75p 96.26p 97.13p 24133
04/07/2012 95.76p 96.38p 95.76p 96.38p 500
03/07/2012 95.75p 96.25p 95.75p 96.25p 13748
02/07/2012 95.94p 96.19p 95.75p 95.75p 29058
29/06/2012 94.75p 95.43p 94.26p 94.75p 14004
28/06/2012 94.00p 95.69p 94.00p 94.50p 29683
27/06/2012 95.50p 95.50p 94.50p 95.25p 26002
26/06/2012 94.50p 94.75p 94.50p 94.75p 6107
25/06/2012 95.00p 95.69p 94.75p 94.75p 28233
22/06/2012 95.00p 95.73p 95.00p 95.50p 14700
21/06/2012 96.80p 96.80p 95.28p 96.25p 20008
20/06/2012 95.00p 96.00p 95.00p 96.00p 153
19/06/2012 94.75p 96.25p 94.75p 96.25p 31103
18/06/2012 94.75p 95.64p 94.75p 95.25p 38368
15/06/2012 94.25p 95.14p 94.00p 94.75p 20698
14/06/2012 95.13p 95.13p 94.00p 94.75p 10695
13/06/2012 95.69p 95.69p 94.00p 94.75p 18520
12/06/2012 94.75p 95.40p 94.00p 95.00p 65101
11/06/2012 95.70p 95.85p 95.25p 95.25p 56544
08/06/2012 94.01p 94.63p 93.50p 94.25p 18758
07/06/2012 95.19p 95.19p 94.11p 95.00p 44446
06/06/2012 94.69p 95.50p 94.11p 94.75p 6015
01/06/2012 94.49p 95.30p 94.01p 94.25p 55266
31/05/2012 93.61p 94.49p 93.61p 94.25p 15936
30/05/2012 94.00p 94.68p 93.71p 94.25p 36919
29/05/2012 95.00p 95.00p 93.50p 94.63p 26637
28/05/2012 94.74p 95.23p 93.85p 94.25p 116672
25/05/2012 93.50p 94.50p 93.00p 93.00p 45792
24/05/2012 93.50p 94.88p 93.50p 94.13p 6000
23/05/2012 92.77p 93.95p 92.77p 93.50p 15175
22/05/2012 93.50p 93.50p 92.58p 93.37p 55990
21/05/2012 91.52p 92.75p 91.52p 92.25p 62770
18/05/2012 93.48p 93.48p 91.58p 92.25p 19480
17/05/2012 94.00p 94.73p 93.75p 93.75p 65265
16/05/2012 94.20p 94.75p 94.20p 94.75p 21222
15/05/2012 95.49p 95.49p 95.25p 95.25p 39954
14/05/2012 95.57p 95.57p 94.51p 95.25p 27649
11/05/2012 95.02p 95.60p 94.51p 95.50p 30550
10/05/2012 95.65p 96.15p 95.50p 96.00p 35564
09/05/2012 96.00p 96.48p 95.50p 96.00p 25099
08/05/2012 97.80p 97.80p 96.61p 97.00p 57935
04/05/2012 97.50p 98.19p 96.72p 97.25p 29604
03/05/2012 97.71p 98.70p 97.71p 98.00p 22440
02/05/2012 98.58p 98.58p 97.65p 98.00p 74949
01/05/2012 97.66p 98.25p 97.66p 98.25p 44653
30/04/2012 97.65p 98.24p 97.65p 98.00p 54606
27/04/2012 98.11p 98.39p 97.61p 98.00p 34678
26/04/2012 98.19p 98.19p 97.65p 98.00p 35399
25/04/2012 97.99p 98.27p 97.65p 98.00p 29816
24/04/2012 97.22p 98.09p 97.22p 97.75p 46079
23/04/2012 98.35p 98.35p 97.00p 97.75p 39214
20/04/2012 98.00p 98.00p 97.31p 97.50p 51854
19/04/2012 97.85p 98.47p 97.25p 97.75p 65723
18/04/2012 96.75p 97.89p 96.75p 97.50p 107682
17/04/2012 96.50p 97.89p 96.50p 97.25p 42911

*Close Price adjusted for both dividends and splits