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
09/02/2024 158.50p 159.27p 156.50p 156.50p 191387
08/02/2024 158.00p 160.00p 157.00p 157.00p 209559
07/02/2024 157.50p 160.00p 157.50p 157.50p 213525
06/02/2024 158.50p 160.00p 157.50p 157.50p 180388
05/02/2024 158.00p 159.32p 157.50p 157.50p 178904
02/02/2024 158.50p 159.12p 157.00p 157.00p 408893
01/02/2024 157.50p 157.75p 156.50p 156.50p 131048
31/01/2024 159.00p 160.00p 158.15p 159.00p 141109
30/01/2024 158.50p 160.00p 157.79p 159.00p 295706
29/01/2024 160.00p 161.00p 157.00p 157.00p 272938
26/01/2024 158.00p 161.00p 157.69p 158.50p 412532
25/01/2024 157.00p 159.50p 156.50p 158.25p 186601
24/01/2024 158.00p 160.00p 157.00p 157.75p 360137
23/01/2024 158.50p 162.00p 157.50p 158.00p 304233
22/01/2024 159.00p 162.00p 157.50p 158.25p 400354
19/01/2024 157.50p 160.50p 157.50p 158.00p 796148
18/01/2024 158.00p 159.50p 156.50p 156.50p 923453
17/01/2024 159.00p 161.00p 157.24p 161.00p 180025
16/01/2024 161.50p 164.50p 158.00p 158.00p 92054
15/01/2024 162.50p 165.00p 160.62p 162.50p 160098
12/01/2024 162.50p 165.50p 160.50p 160.50p 92940
11/01/2024 161.50p 165.00p 161.00p 161.25p 132294
10/01/2024 162.50p 163.07p 161.73p 162.25p 71513
09/01/2024 163.00p 164.50p 160.55p 162.00p 112335
08/01/2024 163.00p 164.00p 161.00p 161.75p 162892
05/01/2024 162.50p 165.50p 161.00p 161.00p 208354
04/01/2024 162.00p 165.00p 161.50p 162.75p 109307
03/01/2024 162.00p 165.00p 161.50p 162.00p 95923
02/01/2024 163.50p 165.50p 162.00p 163.00p 225868
29/12/2023 162.00p 164.50p 162.00p 163.00p 89051
28/12/2023 165.00p 165.50p 162.00p 162.00p 70102
27/12/2023 161.50p 164.50p 161.50p 161.50p 178044
22/12/2023 162.00p 163.00p 161.00p 162.00p 56509
21/12/2023 165.00p 165.00p 161.85p 165.00p 114313
20/12/2023 163.00p 164.50p 160.98p 164.50p 109019
19/12/2023 160.00p 163.00p 159.13p 161.50p 265956
18/12/2023 162.50p 163.00p 160.00p 160.00p 179806
15/12/2023 160.50p 162.50p 158.50p 161.00p 192429
14/12/2023 158.50p 162.50p 158.50p 158.50p 279196
13/12/2023 161.50p 161.50p 158.50p 158.50p 207333
12/12/2023 159.50p 162.00p 158.50p 159.00p 199221
11/12/2023 161.50p 161.50p 159.00p 159.00p 290953
08/12/2023 161.50p 161.50p 158.89p 160.75p 44054
07/12/2023 159.00p 161.50p 158.80p 160.00p 166366
06/12/2023 160.50p 160.50p 157.50p 159.50p 88345
05/12/2023 158.00p 158.56p 157.65p 158.50p 213627
04/12/2023 160.50p 160.50p 157.38p 158.50p 179837
01/12/2023 159.50p 160.50p 156.65p 159.50p 176708
30/11/2023 157.00p 159.00p 157.00p 157.50p 137966
29/11/2023 158.00p 158.00p 156.00p 156.00p 273461
28/11/2023 157.50p 159.50p 156.50p 156.50p 357203
27/11/2023 158.00p 160.50p 157.50p 158.50p 264424
24/11/2023 159.00p 159.50p 158.00p 158.50p 115214
23/11/2023 159.00p 160.00p 158.00p 158.00p 411386
22/11/2023 157.50p 159.26p 157.50p 158.00p 177119
21/11/2023 158.50p 159.00p 156.50p 159.00p 492103
20/11/2023 158.00p 158.53p 157.50p 158.50p 229253
17/11/2023 158.00p 159.00p 157.50p 157.50p 818267
16/11/2023 160.00p 160.25p 157.69p 158.50p 922543
15/11/2023 157.00p 159.00p 156.81p 158.25p 673687
14/11/2023 153.00p 158.00p 153.00p 155.50p 196211
13/11/2023 153.00p 157.00p 153.00p 157.00p 91717
10/11/2023 153.00p 154.35p 153.00p 153.00p 193328
09/11/2023 158.50p 158.50p 152.00p 154.25p 232637
08/11/2023 156.00p 158.00p 155.00p 156.25p 97715
07/11/2023 156.00p 157.00p 155.42p 156.25p 131371
06/11/2023 156.00p 157.94p 155.56p 156.50p 132130
03/11/2023 157.00p 158.50p 156.00p 157.00p 108047
02/11/2023 153.50p 157.72p 153.00p 157.00p 307870
01/11/2023 150.50p 153.20p 149.62p 152.50p 304245
31/10/2023 151.00p 152.50p 148.50p 148.50p 440451
30/10/2023 152.00p 153.50p 150.00p 150.00p 262743
27/10/2023 149.00p 153.00p 148.45p 151.50p 165801
26/10/2023 152.00p 152.00p 148.74p 149.50p 163355
25/10/2023 151.00p 153.50p 150.05p 153.50p 202385
24/10/2023 152.50p 153.50p 149.95p 153.00p 301212
23/10/2023 152.00p 153.13p 149.50p 152.00p 183357
20/10/2023 155.50p 156.17p 153.00p 154.00p 202013
19/10/2023 158.00p 158.00p 152.54p 156.50p 365839
18/10/2023 160.00p 160.71p 158.12p 158.50p 127947
17/10/2023 160.00p 162.00p 159.50p 160.25p 254470
16/10/2023 159.50p 162.00p 158.87p 160.50p 236276
13/10/2023 162.00p 163.00p 160.03p 162.50p 43239
12/10/2023 163.00p 163.00p 159.20p 163.00p 233418
11/10/2023 160.50p 162.50p 159.08p 162.50p 64056
10/10/2023 160.50p 161.50p 159.00p 160.00p 147840
09/10/2023 159.50p 162.00p 158.20p 159.50p 170269
06/10/2023 161.50p 161.50p 158.57p 159.50p 164543
05/10/2023 160.00p 161.00p 158.00p 158.00p 307509
04/10/2023 161.50p 163.00p 160.00p 160.75p 193682
03/10/2023 160.50p 162.80p 160.00p 160.00p 104361
02/10/2023 163.00p 164.00p 160.92p 162.00p 166586
29/09/2023 163.50p 163.63p 162.00p 163.00p 156563
28/09/2023 161.50p 164.00p 160.88p 162.50p 128108
27/09/2023 162.50p 164.50p 162.00p 163.00p 55804
26/09/2023 163.00p 164.08p 162.99p 163.50p 96240
25/09/2023 165.00p 165.59p 163.00p 164.50p 114303
22/09/2023 164.50p 165.00p 163.50p 163.50p 144992
21/09/2023 164.50p 165.75p 164.03p 164.50p 256990
20/09/2023 166.50p 167.50p 165.50p 167.00p 309983
19/09/2023 165.00p 167.36p 164.67p 165.00p 79871
18/09/2023 165.00p 167.50p 164.50p 167.50p 134888
15/09/2023 166.50p 168.00p 162.80p 167.00p 249989
14/09/2023 163.50p 165.50p 163.50p 165.00p 126186
13/09/2023 164.00p 165.50p 164.00p 165.00p 166135
12/09/2023 162.00p 168.49p 162.00p 165.00p 171163
11/09/2023 163.00p 164.87p 162.70p 164.00p 135852
08/09/2023 163.50p 164.50p 162.50p 163.75p 184362
07/09/2023 163.50p 164.50p 162.00p 163.50p 115233
06/09/2023 162.00p 164.50p 161.00p 163.00p 134217
05/09/2023 166.00p 166.00p 163.00p 163.75p 129071
04/09/2023 164.50p 166.75p 163.00p 165.00p 217776
01/09/2023 162.00p 164.50p 161.00p 163.50p 157553
31/08/2023 161.50p 165.00p 161.50p 161.50p 123695
30/08/2023 163.00p 165.50p 163.89p 164.25p 175175
29/08/2023 163.00p 164.50p 162.23p 163.50p 134384
25/08/2023 161.50p 164.00p 161.50p 161.50p 163479
24/08/2023 163.00p 164.06p 162.00p 162.00p 111714
23/08/2023 164.00p 164.00p 160.84p 164.00p 200366
22/08/2023 161.50p 162.50p 160.50p 160.50p 126860
21/08/2023 161.50p 161.81p 160.00p 160.00p 140757
18/08/2023 161.00p 162.50p 159.02p 160.50p 134640
17/08/2023 163.00p 165.00p 161.50p 161.50p 285531
16/08/2023 168.00p 165.50p 163.16p 164.00p 152024
15/08/2023 168.00p 170.00p 162.50p 162.50p 255887
14/08/2023 167.00p 168.00p 165.56p 166.25p 144506
11/08/2023 165.50p 167.25p 165.16p 165.75p 150959
10/08/2023 166.50p 168.50p 165.50p 168.50p 248265
09/08/2023 168.00p 168.25p 165.58p 167.25p 90477
08/08/2023 166.50p 168.50p 165.50p 168.50p 209679
07/08/2023 169.50p 169.50p 167.25p 168.00p 90464
04/08/2023 168.00p 169.50p 167.73p 169.00p 166221
03/08/2023 166.50p 167.25p 166.75p 167.00p 58218
02/08/2023 166.50p 169.50p 166.00p 168.50p 199781
01/08/2023 170.50p 170.50p 167.77p 170.00p 146077
31/07/2023 168.00p 170.50p 167.76p 170.00p 147495
28/07/2023 169.50p 170.00p 166.28p 169.50p 110519
27/07/2023 168.50p 169.50p 167.00p 169.50p 245074
26/07/2023 167.50p 170.00p 167.13p 170.00p 156021
25/07/2023 170.00p 170.50p 166.49p 170.00p 105682
24/07/2023 165.50p 169.50p 165.50p 166.00p 121789
21/07/2023 168.50p 170.06p 167.78p 168.50p 45124
20/07/2023 168.00p 170.00p 166.36p 169.00p 121001
19/07/2023 168.00p 169.50p 166.50p 167.25p 182821
18/07/2023 164.00p 167.50p 163.67p 164.00p 633291
17/07/2023 167.00p 167.50p 162.57p 163.00p 123409
14/07/2023 164.00p 167.50p 164.00p 164.00p 103412
13/07/2023 164.00p 167.50p 164.00p 164.00p 129944
12/07/2023 167.50p 167.50p 164.00p 165.00p 84723
11/07/2023 164.50p 167.50p 163.80p 167.50p 196769
10/07/2023 168.00p 168.00p 164.00p 167.50p 124070
07/07/2023 168.00p 168.00p 163.50p 168.00p 103660
06/07/2023 167.50p 168.00p 164.28p 165.25p 78694
05/07/2023 167.00p 172.00p 166.16p 166.50p 325985
04/07/2023 168.00p 169.70p 167.52p 168.00p 142238
03/07/2023 172.00p 172.50p 168.01p 169.50p 167071
30/06/2023 168.50p 172.50p 164.50p 164.50p 129642
29/06/2023 169.00p 171.09p 168.00p 169.50p 476304
28/06/2023 172.00p 172.00p 169.50p 170.75p 84023
27/06/2023 172.00p 172.50p 168.00p 171.00p 197082
26/06/2023 166.50p 168.70p 166.50p 166.50p 172550
23/06/2023 167.50p 173.32p 167.50p 168.75p 306354
22/06/2023 174.50p 174.50p 169.05p 171.00p 106680
21/06/2023 174.50p 175.00p 170.50p 172.50p 108273
20/06/2023 171.50p 175.50p 172.00p 172.25p 52514
19/06/2023 171.50p 175.50p 171.50p 172.25p 107654
16/06/2023 171.50p 174.86p 171.50p 171.50p 94323
15/06/2023 172.00p 176.00p 171.90p 173.50p 113186
14/06/2023 171.50p 175.00p 171.50p 171.50p 115511
13/06/2023 175.00p 175.50p 171.96p 174.00p 161122
12/06/2023 169.00p 175.00p 169.00p 173.00p 224453
09/06/2023 173.50p 173.50p 171.00p 173.50p 39592
08/06/2023 171.50p 174.00p 171.93p 172.25p 112251
07/06/2023 171.50p 172.87p 169.84p 171.00p 432844
06/06/2023 171.50p 174.50p 169.50p 171.50p 264929
05/06/2023 175.00p 176.00p 171.50p 172.50p 285430
02/06/2023 172.00p 175.50p 171.50p 174.50p 296578
01/06/2023 172.00p 173.00p 170.65p 172.00p 108985
31/05/2023 172.00p 175.50p 168.80p 170.00p 588713
30/05/2023 174.00p 177.00p 173.03p 174.50p 122087
26/05/2023 172.00p 175.55p 172.00p 172.00p 191000
25/05/2023 174.00p 177.50p 171.50p 174.50p 91698
24/05/2023 174.00p 177.50p 171.50p 171.50p 239486
23/05/2023 174.00p 178.00p 174.00p 175.75p 171060
22/05/2023 178.00p 178.21p 175.00p 175.00p 428093
19/05/2023 179.50p 179.50p 175.00p 178.00p 85724
18/05/2023 177.50p 179.50p 175.02p 177.50p 55748
17/05/2023 175.00p 177.25p 175.00p 177.25p 58081
16/05/2023 180.00p 180.50p 175.11p 179.50p 199106
15/05/2023 177.50p 179.50p 175.25p 179.50p 171080
12/05/2023 174.50p 179.00p 174.50p 179.00p 244414
11/05/2023 179.50p 179.50p 175.25p 176.75p 129452
10/05/2023 176.00p 179.50p 175.50p 177.50p 291528
09/05/2023 177.00p 180.50p 175.50p 180.50p 331287
05/05/2023 175.00p 178.73p 174.50p 175.00p 227560
04/05/2023 177.00p 179.50p 176.00p 179.50p 233861
03/05/2023 178.00p 180.00p 173.50p 177.75p 328575
02/05/2023 177.50p 178.00p 174.66p 178.00p 159826
28/04/2023 178.00p 178.00p 175.69p 178.00p 118237
27/04/2023 175.00p 178.00p 174.00p 176.25p 195337

*Close Price adjusted for both dividends and splits