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
29/03/2012 98.25p 98.25p 97.62p 97.62p 52158
28/03/2012 98.00p 98.75p 97.80p 98.00p 83996
27/03/2012 98.50p 98.50p 97.71p 98.00p 59787
26/03/2012 98.00p 98.00p 97.98p 98.00p 36980
23/03/2012 98.29p 98.29p 97.75p 97.75p 19900
22/03/2012 97.00p 98.54p 96.50p 97.50p 48257
21/03/2012 98.00p 98.54p 98.00p 98.12p 31200
20/03/2012 98.77p 98.79p 97.50p 98.12p 63455
19/03/2012 98.80p 98.80p 98.00p 98.50p 40451
16/03/2012 98.22p 98.50p 98.22p 98.50p 12000
15/03/2012 98.00p 98.83p 98.00p 98.50p 94879
14/03/2012 99.00p 99.34p 98.22p 98.75p 71851
13/03/2012 98.84p 98.84p 98.21p 98.50p 34305
12/03/2012 98.00p 98.89p 98.00p 98.00p 55966
09/03/2012 98.05p 98.85p 98.05p 98.50p 47698
08/03/2012 98.85p 98.85p 98.00p 98.50p 49446
07/03/2012 98.00p 98.00p 97.78p 98.00p 16557
06/03/2012 97.25p 98.38p 97.25p 97.25p 20040
05/03/2012 98.90p 99.38p 97.00p 98.25p 72431
02/03/2012 100.00p 100.00p 98.50p 98.87p 278939
01/03/2012 99.50p 100.00p 98.63p 99.12p 118072
29/02/2012 99.00p 99.50p 98.13p 98.50p 94944
28/02/2012 98.13p 99.00p 98.13p 98.25p 26017
27/02/2012 98.11p 99.00p 98.11p 98.25p 53876
24/02/2012 99.00p 99.00p 98.02p 98.25p 11316
23/02/2012 99.00p 99.00p 98.26p 98.37p 27264
22/02/2012 98.00p 98.50p 96.51p 98.25p 72503
21/02/2012 98.17p 98.17p 96.75p 96.75p 30559
20/02/2012 96.05p 98.00p 96.05p 96.75p 30891
17/02/2012 97.00p 97.00p 95.31p 96.00p 50024
16/02/2012 97.00p 97.00p 95.31p 96.00p 25447
15/02/2012 97.00p 97.00p 95.28p 95.75p 15210
14/02/2012 95.28p 96.75p 95.06p 95.63p 45016
13/02/2012 96.75p 96.78p 95.63p 95.63p 28454
10/02/2012 96.00p 96.75p 94.81p 95.63p 91171
09/02/2012 95.25p 96.00p 94.67p 95.00p 201269
08/02/2012 95.00p 95.00p 94.06p 94.25p 27182
07/02/2012 94.60p 94.69p 94.06p 94.13p 45959
06/02/2012 94.00p 94.75p 94.00p 94.25p 66121
03/02/2012 94.75p 94.75p 94.26p 94.50p 5113
02/02/2012 94.75p 95.00p 93.01p 94.00p 32342
01/02/2012 94.85p 94.85p 93.75p 93.75p 21000
31/01/2012 95.00p 96.00p 93.77p 95.00p 58409
30/01/2012 94.98p 95.00p 93.71p 94.00p 23631
27/01/2012 94.95p 95.19p 93.70p 94.00p 28864
26/01/2012 95.00p 95.00p 93.20p 94.00p 49765
25/01/2012 93.20p 94.50p 93.20p 93.75p 24383
24/01/2012 93.31p 94.39p 92.82p 93.50p 36336
23/01/2012 94.39p 94.39p 92.71p 93.75p 44784
20/01/2012 93.90p 93.90p 92.71p 93.50p 29739
19/01/2012 94.49p 94.49p 93.25p 93.25p 4476
18/01/2012 94.85p 94.85p 93.26p 93.50p 27033
17/01/2012 94.00p 94.00p 93.61p 93.75p 31956
16/01/2012 93.75p 94.00p 92.46p 94.00p 41435
13/01/2012 93.75p 93.75p 92.46p 92.75p 21284
12/01/2012 93.75p 93.75p 92.75p 92.75p 4465
11/01/2012 92.46p 92.75p 92.46p 92.75p 110
10/01/2012 93.75p 93.96p 92.38p 92.75p 52166
09/01/2012 93.00p 93.75p 92.50p 92.50p 39999
06/01/2012 94.00p 94.00p 93.00p 93.00p 975
05/01/2012 93.74p 94.00p 92.61p 93.00p 42008
04/01/2012 91.66p 93.00p 91.66p 93.00p 6000
03/01/2012 92.50p 93.00p 91.32p 92.00p 74122
30/12/2011 90.30p 92.25p 90.30p 91.13p 3848
29/12/2011 92.00p 92.00p 91.50p 91.50p 0
28/12/2011 92.00p 92.00p 91.50p 91.50p 3200
23/12/2011 92.00p 92.00p 90.78p 91.50p 7507
22/12/2011 90.75p 92.00p 90.75p 91.13p 24122
21/12/2011 90.63p 92.00p 90.61p 91.13p 4128
20/12/2011 91.89p 91.89p 91.25p 91.25p 4435
19/12/2011 91.89p 91.89p 91.25p 91.25p 2750
16/12/2011 90.00p 91.89p 90.00p 91.00p 4500
15/12/2011 91.50p 91.89p 91.00p 91.00p 8107
14/12/2011 90.50p 91.78p 90.00p 90.88p 77495
13/12/2011 90.62p 91.94p 90.62p 91.25p 1095
12/12/2011 91.98p 92.00p 91.25p 91.25p 13378
09/12/2011 91.00p 91.80p 91.00p 91.25p 8810
08/12/2011 91.00p 92.25p 91.00p 91.50p 68000
07/12/2011 91.00p 92.14p 91.00p 91.50p 54577
06/12/2011 90.00p 91.89p 89.72p 91.00p 58195
05/12/2011 91.89p 91.89p 90.11p 91.00p 6043
02/12/2011 88.25p 91.39p 88.00p 90.75p 1294499
01/12/2011 89.00p 89.00p 87.25p 88.25p 69031
30/11/2011 86.77p 88.44p 86.77p 87.75p 5307
29/11/2011 86.25p 87.69p 86.00p 86.00p 26624
28/11/2011 86.54p 87.19p 85.02p 86.50p 19087
25/11/2011 86.00p 87.90p 84.50p 85.50p 49633
24/11/2011 87.50p 88.88p 87.00p 87.50p 39050
23/11/2011 88.00p 88.25p 88.00p 88.25p 11641
22/11/2011 89.25p 90.72p 89.25p 90.00p 34719
21/11/2011 90.00p 90.75p 89.00p 90.00p 27131
18/11/2011 90.00p 91.55p 90.00p 91.00p 1257
17/11/2011 91.60p 91.80p 90.00p 91.00p 15597
16/11/2011 90.63p 92.30p 90.63p 91.37p 6566
15/11/2011 91.13p 92.37p 91.13p 91.50p 0
14/11/2011 91.13p 92.37p 91.13p 91.75p 23000
11/11/2011 92.00p 92.00p 90.63p 91.37p 237911
10/11/2011 90.50p 92.37p 90.50p 91.37p 171518
09/11/2011 92.64p 92.64p 92.50p 92.50p 5000
08/11/2011 92.14p 93.62p 92.11p 93.50p 11697
07/11/2011 92.68p 93.88p 92.11p 93.00p 15430
04/11/2011 93.50p 93.97p 93.25p 93.25p 35715
03/11/2011 92.50p 93.00p 91.36p 93.00p 30290
02/11/2011 92.77p 92.77p 91.00p 92.00p 32836
01/11/2011 92.00p 93.11p 92.00p 92.50p 15685
31/10/2011 94.88p 94.88p 94.50p 94.50p 16666
28/10/2011 94.10p 95.50p 94.10p 95.50p 15932
27/10/2011 92.65p 94.25p 92.65p 94.25p 0
26/10/2011 92.65p 93.50p 92.65p 93.50p 2915
25/10/2011 93.50p 93.50p 92.65p 93.25p 30100
24/10/2011 93.62p 93.62p 93.00p 93.25p 0
21/10/2011 93.62p 93.62p 93.00p 93.00p 2200
20/10/2011 92.50p 93.50p 92.50p 93.00p 0
19/10/2011 92.50p 93.50p 92.50p 93.50p 0
18/10/2011 92.50p 93.25p 92.50p 93.25p 13063
17/10/2011 93.50p 94.20p 92.63p 93.50p 26824
14/10/2011 91.13p 92.50p 91.13p 92.50p 22134
13/10/2011 91.58p 92.00p 91.37p 92.00p 5011
12/10/2011 91.33p 92.00p 91.33p 92.00p 0
11/10/2011 91.33p 91.75p 91.33p 91.75p 1467
10/10/2011 92.00p 92.00p 91.50p 91.50p 25000
07/10/2011 90.50p 90.97p 89.03p 90.25p 37750
06/10/2011 89.50p 90.50p 89.20p 90.50p 41073
05/10/2011 88.82p 88.82p 88.50p 88.50p 19000
04/10/2011 88.50p 88.50p 87.00p 88.00p 15428
03/10/2011 89.50p 89.75p 89.50p 89.75p 10000
30/09/2011 91.00p 91.00p 90.25p 90.25p 366680
29/09/2011 91.50p 91.87p 90.88p 90.88p 11599
28/09/2011 91.75p 91.75p 90.75p 90.75p 1459
27/09/2011 90.25p 92.00p 90.00p 91.00p 33600
26/09/2011 90.80p 90.80p 89.88p 89.88p 1478
23/09/2011 91.30p 91.30p 90.00p 90.00p 3472
22/09/2011 91.31p 91.31p 90.75p 90.75p 4347
21/09/2011 92.00p 92.25p 91.81p 92.25p 26333
20/09/2011 92.75p 93.30p 92.75p 93.00p 3028
19/09/2011 92.63p 93.80p 92.63p 93.25p 43875
16/09/2011 93.25p 94.30p 93.11p 93.75p 31059
15/09/2011 93.26p 94.45p 93.25p 93.75p 80593
14/09/2011 93.75p 93.75p 93.75p 93.75p 200000
13/09/2011 93.75p 93.75p 93.75p 93.75p 200000
12/09/2011 94.00p 94.35p 93.50p 93.75p 63000
09/09/2011 94.75p 95.13p 94.75p 95.13p 16000
08/09/2011 95.00p 96.00p 94.02p 95.50p 149895
07/09/2011 94.75p 95.50p 94.75p 94.75p 46145
06/09/2011 92.86p 93.50p 92.86p 93.25p 493100
05/09/2011 93.00p 93.48p 92.75p 92.75p 15270
02/09/2011 93.50p 93.50p 93.25p 93.25p 46461
01/09/2011 93.50p 94.00p 93.25p 93.37p 433301
31/08/2011 93.00p 93.50p 92.25p 93.00p 43834
30/08/2011 91.75p 93.00p 91.75p 93.00p 52070
26/08/2011 91.25p 91.25p 90.50p 90.50p 6095
25/08/2011 90.50p 92.00p 90.50p 91.25p 13414
24/08/2011 91.50p 92.00p 91.13p 91.13p 22050
23/08/2011 91.00p 91.00p 90.57p 90.88p 15050
22/08/2011 90.22p 91.00p 90.22p 90.63p 33121
19/08/2011 90.75p 91.00p 89.25p 91.00p 9766
18/08/2011 90.00p 90.95p 89.00p 89.75p 763373
17/08/2011 90.45p 91.47p 89.76p 90.75p 45217
16/08/2011 90.00p 90.49p 89.25p 89.75p 162375
15/08/2011 89.75p 90.25p 89.75p 89.75p 92021
12/08/2011 88.50p 89.19p 87.33p 88.75p 7864
11/08/2011 87.00p 88.25p 87.00p 87.75p 154396
10/08/2011 88.00p 88.32p 86.50p 86.50p 79971
09/08/2011 87.50p 87.81p 85.00p 87.12p 156824
08/08/2011 89.00p 89.00p 88.75p 89.00p 32618
05/08/2011 91.50p 96.50p 90.00p 90.00p 134374
04/08/2011 96.25p 97.55p 93.88p 93.88p 79031
03/08/2011 96.71p 96.75p 96.50p 96.75p 60220
02/08/2011 98.00p 99.72p 97.50p 97.75p 34507
01/08/2011 99.00p 99.75p 99.00p 99.12p 15900
29/07/2011 98.00p 98.50p 98.00p 98.25p 12129
28/07/2011 98.50p 98.75p 98.50p 98.75p 13464
27/07/2011 100.22p 100.22p 99.15p 99.75p 21060
26/07/2011 100.24p 100.24p 100.00p 100.00p 12448
25/07/2011 99.65p 100.25p 99.65p 100.00p 14455
22/07/2011 99.65p 100.25p 99.65p 100.00p 43262
21/07/2011 99.50p 99.87p 99.50p 99.87p 12438
20/07/2011 99.60p 99.70p 99.16p 99.62p 15045
19/07/2011 99.63p 99.63p 98.62p 99.25p 7207
18/07/2011 99.50p 100.50p 98.75p 98.75p 71138
15/07/2011 99.62p 100.75p 99.62p 100.25p 142470
14/07/2011 100.75p 100.95p 99.62p 100.25p 26677
13/07/2011 99.61p 100.95p 99.61p 100.25p 177285
12/07/2011 99.61p 100.69p 99.61p 100.25p 55253
11/07/2011 100.74p 100.74p 100.13p 100.50p 82756
08/07/2011 101.20p 101.20p 100.50p 100.50p 215746
07/07/2011 100.80p 101.14p 100.02p 100.63p 77248
06/07/2011 100.00p 100.69p 100.00p 100.50p 40940
05/07/2011 100.00p 101.25p 100.00p 100.63p 90881
04/07/2011 99.50p 100.47p 99.50p 100.13p 19363
01/07/2011 100.48p 100.48p 100.00p 100.37p 61425
30/06/2011 100.75p 101.00p 100.00p 100.50p 46636
29/06/2011 100.49p 100.49p 100.24p 100.37p 41083
28/06/2011 100.00p 100.37p 100.00p 100.37p 17382
27/06/2011 100.48p 100.48p 100.25p 100.25p 9051
24/06/2011 100.00p 101.00p 100.00p 100.13p 109761
23/06/2011 100.25p 100.50p 99.50p 100.13p 76934
22/06/2011 100.65p 100.65p 100.00p 100.63p 14700
21/06/2011 100.00p 100.63p 100.00p 100.63p 104480
20/06/2011 100.51p 100.63p 100.05p 100.63p 68894

*Close Price adjusted for both dividends and splits