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
26/04/2023 176.00p 178.00p 173.00p 175.00p 163486
25/04/2023 179.50p 177.66p 176.54p 176.75p 95117
24/04/2023 179.50p 180.00p 175.50p 177.00p 277783
21/04/2023 177.50p 181.00p 177.50p 177.50p 126799
20/04/2023 181.00p 181.00p 176.00p 178.50p 157258
19/04/2023 181.00p 181.00p 174.50p 178.75p 305049
18/04/2023 178.50p 180.80p 176.00p 178.50p 405609
17/04/2023 180.00p 181.00p 176.00p 178.50p 210669
14/04/2023 179.00p 179.00p 177.00p 177.75p 249307
13/04/2023 179.00p 179.00p 175.00p 178.00p 215567
12/04/2023 178.00p 178.53p 173.50p 177.75p 356058
11/04/2023 178.00p 178.00p 173.50p 175.75p 292526
06/04/2023 170.50p 176.65p 170.50p 175.25p 523902
05/04/2023 175.00p 176.06p 172.50p 173.50p 356818
04/04/2023 172.50p 178.00p 172.50p 175.25p 309032
03/04/2023 175.50p 176.90p 174.30p 175.50p 210002
31/03/2023 176.50p 178.00p 172.50p 175.25p 148778
30/03/2023 176.50p 176.64p 173.00p 174.75p 176132
29/03/2023 176.00p 176.50p 173.40p 174.00p 235378
28/03/2023 174.00p 174.80p 171.50p 173.50p 281367
27/03/2023 174.00p 175.80p 173.72p 174.00p 179387
24/03/2023 176.00p 176.00p 170.55p 172.75p 237777
23/03/2023 176.00p 176.00p 171.64p 173.25p 182951
22/03/2023 176.00p 176.00p 171.32p 176.00p 100520
21/03/2023 175.00p 175.50p 171.50p 175.50p 251761
20/03/2023 172.00p 175.00p 170.00p 174.00p 285345
17/03/2023 175.00p 177.00p 173.12p 176.00p 207696
16/03/2023 174.50p 174.50p 172.05p 173.50p 161451
15/03/2023 173.00p 175.50p 169.00p 174.00p 243499
14/03/2023 173.00p 175.07p 171.60p 174.50p 189482
13/03/2023 175.00p 178.89p 172.00p 174.00p 362324
10/03/2023 176.00p 178.75p 173.50p 173.50p 299934
09/03/2023 178.50p 179.50p 175.00p 178.75p 210111
08/03/2023 182.00p 182.00p 179.01p 181.00p 268414
07/03/2023 181.00p 182.50p 180.83p 181.75p 156689
06/03/2023 179.50p 181.85p 179.50p 181.25p 216430
03/03/2023 180.50p 181.68p 180.50p 181.50p 190911
02/03/2023 181.50p 181.50p 179.00p 180.75p 1420207
01/03/2023 181.00p 182.50p 178.96p 180.00p 181931
28/02/2023 180.00p 180.00p 177.80p 179.00p 185221
27/02/2023 181.00p 181.50p 178.50p 179.50p 172540
24/02/2023 180.00p 181.50p 179.85p 180.00p 137494
23/02/2023 180.00p 182.00p 178.44p 181.00p 166890
22/02/2023 180.00p 180.00p 176.67p 179.50p 176316
21/02/2023 179.50p 181.57p 178.00p 178.00p 98311
20/02/2023 182.00p 181.32p 177.00p 179.75p 222675
17/02/2023 182.00p 182.00p 180.00p 182.00p 160316
16/02/2023 182.50p 182.50p 179.00p 182.50p 187648
15/02/2023 182.00p 183.00p 180.00p 180.00p 245516
14/02/2023 183.00p 183.00p 180.50p 181.00p 113421
13/02/2023 182.50p 183.48p 179.50p 182.25p 202329
10/02/2023 181.50p 183.50p 179.31p 180.75p 153942
09/02/2023 182.00p 184.00p 181.90p 182.50p 175784
08/02/2023 182.00p 183.89p 179.90p 183.50p 148143
07/02/2023 179.50p 181.00p 179.50p 179.50p 92916
06/02/2023 179.00p 180.95p 178.00p 179.50p 89906
03/02/2023 180.50p 181.87p 177.00p 177.00p 174894
02/02/2023 181.00p 181.50p 178.44p 181.50p 332564
01/02/2023 181.50p 182.50p 180.00p 182.50p 173429
31/01/2023 180.50p 181.75p 179.00p 179.00p 213197
30/01/2023 181.00p 182.50p 178.97p 182.50p 205696
27/01/2023 182.00p 182.50p 179.23p 182.00p 75159
26/01/2023 180.00p 182.00p 179.48p 181.50p 131017
25/01/2023 179.00p 182.00p 179.00p 181.00p 76462
24/01/2023 180.50p 181.50p 180.29p 181.25p 138316
23/01/2023 181.50p 181.50p 179.29p 181.00p 283694
20/01/2023 180.00p 182.50p 177.41p 180.00p 98898
19/01/2023 180.50p 180.50p 177.50p 177.50p 106174
18/01/2023 182.00p 183.15p 179.50p 179.50p 170675
17/01/2023 181.50p 184.98p 179.50p 182.50p 432936
16/01/2023 183.00p 184.50p 181.25p 183.50p 217151
13/01/2023 181.00p 182.50p 180.00p 181.50p 123679
12/01/2023 182.00p 183.77p 180.75p 181.50p 390697
11/01/2023 180.00p 181.77p 178.60p 181.00p 349726
10/01/2023 179.50p 181.50p 177.19p 181.50p 168651
09/01/2023 178.50p 181.65p 177.50p 180.50p 97751
06/01/2023 180.00p 181.00p 179.74p 180.50p 143686
05/01/2023 178.50p 180.20p 177.61p 179.50p 177657
04/01/2023 180.00p 180.00p 178.26p 180.00p 139517
03/01/2023 178.50p 179.50p 175.94p 179.00p 350225
30/12/2022 176.50p 177.84p 175.67p 177.00p 42700
29/12/2022 176.50p 178.50p 174.32p 178.50p 155506
28/12/2022 177.00p 177.50p 177.00p 177.50p 312631
23/12/2022 175.50p 177.50p 174.50p 177.00p 143454
22/12/2022 176.50p 178.50p 175.50p 175.50p 837735
21/12/2022 173.50p 178.00p 172.00p 178.00p 263889
20/12/2022 172.00p 175.50p 172.00p 173.50p 225756
19/12/2022 177.00p 177.00p 172.00p 174.00p 75123
16/12/2022 174.00p 176.00p 171.00p 172.50p 1388580
15/12/2022 176.50p 177.25p 173.53p 175.75p 198389
14/12/2022 176.50p 179.66p 175.33p 175.50p 537917
13/12/2022 173.50p 178.80p 173.00p 177.00p 165805
12/12/2022 176.50p 177.50p 173.95p 175.50p 246301
09/12/2022 174.50p 176.96p 173.50p 175.00p 927142
08/12/2022 174.00p 177.50p 173.00p 173.00p 186174
07/12/2022 177.00p 177.50p 173.70p 174.25p 215729
06/12/2022 177.00p 177.15p 175.00p 176.00p 121818
05/12/2022 175.00p 177.50p 175.00p 175.75p 312566
02/12/2022 174.50p 178.50p 174.00p 175.50p 341091
01/12/2022 174.50p 178.50p 174.50p 175.00p 175675
30/11/2022 173.50p 175.50p 172.50p 174.50p 397519
29/11/2022 173.00p 175.75p 171.24p 174.25p 361626
28/11/2022 173.00p 175.50p 172.56p 175.50p 292203
25/11/2022 173.00p 174.50p 171.00p 174.25p 137211
24/11/2022 174.00p 176.00p 172.12p 173.50p 436803
23/11/2022 174.00p 176.00p 171.72p 176.00p 65212
22/11/2022 172.00p 175.00p 172.00p 175.00p 120634
21/11/2022 173.00p 174.66p 172.25p 172.75p 187294
18/11/2022 174.00p 174.18p 171.00p 171.00p 154110
17/11/2022 174.00p 174.00p 173.00p 173.00p 89881
16/11/2022 173.50p 175.50p 172.36p 173.50p 149530
15/11/2022 172.00p 175.50p 170.00p 172.50p 263570
14/11/2022 174.50p 175.00p 172.00p 175.00p 68616
11/11/2022 174.00p 175.56p 171.75p 171.75p 203633
10/11/2022 170.50p 171.25p 166.45p 170.00p 79055
09/11/2022 169.00p 170.00p 165.00p 166.00p 76136
08/11/2022 167.50p 168.70p 167.22p 167.50p 145099
07/11/2022 166.00p 168.67p 165.17p 166.00p 117651
04/11/2022 165.00p 168.50p 165.00p 167.00p 129807
03/11/2022 165.00p 166.22p 164.00p 164.75p 97859
02/11/2022 166.50p 169.41p 165.00p 166.00p 388249
01/11/2022 163.50p 167.45p 163.50p 165.00p 223322
31/10/2022 164.00p 165.50p 161.49p 164.25p 251806
28/10/2022 159.00p 164.31p 159.00p 162.50p 131787
27/10/2022 160.00p 163.42p 160.00p 160.75p 62057
26/10/2022 161.00p 162.25p 158.00p 162.25p 61056
25/10/2022 159.00p 161.99p 157.50p 161.00p 162864
24/10/2022 161.50p 161.94p 157.50p 160.00p 42680
21/10/2022 161.50p 162.26p 156.50p 159.50p 119620
20/10/2022 159.00p 161.95p 158.69p 159.00p 131502
19/10/2022 157.50p 163.00p 157.50p 163.00p 122331
18/10/2022 158.00p 162.00p 158.00p 158.00p 75998
17/10/2022 157.00p 159.50p 156.74p 158.50p 146521
14/10/2022 156.50p 160.00p 154.50p 156.50p 221760
13/10/2022 157.00p 159.50p 153.00p 153.50p 299930
12/10/2022 156.00p 158.00p 155.50p 157.00p 227978
11/10/2022 157.50p 158.50p 157.00p 157.00p 147007
10/10/2022 161.00p 161.50p 158.00p 161.50p 252199
07/10/2022 164.50p 164.50p 161.31p 161.75p 124727
06/10/2022 166.50p 166.50p 162.00p 163.00p 81869
05/10/2022 161.50p 165.06p 161.50p 161.50p 98540
04/10/2022 159.00p 165.00p 159.93p 164.50p 158013
03/10/2022 159.00p 161.50p 156.22p 158.00p 122372
30/09/2022 159.50p 163.00p 159.00p 161.00p 114552
29/09/2022 161.00p 163.63p 159.73p 161.50p 105214
28/09/2022 163.50p 165.31p 157.64p 165.00p 148102
27/09/2022 167.00p 171.50p 166.09p 167.50p 171309
26/09/2022 167.50p 172.00p 161.00p 171.00p 231850
23/09/2022 161.50p 165.50p 161.50p 163.50p 95595
22/09/2022 163.50p 166.00p 162.50p 162.50p 272365
21/09/2022 167.50p 169.50p 166.00p 167.75p 133786
20/09/2022 167.50p 171.55p 164.00p 170.00p 139850
16/09/2022 167.50p 172.50p 167.50p 167.50p 141950
15/09/2022 170.00p 174.00p 169.09p 170.50p 89144
14/09/2022 170.00p 174.00p 167.50p 170.50p 58448
13/09/2022 168.50p 175.61p 168.50p 168.50p 114726
12/09/2022 171.50p 176.00p 170.75p 176.00p 229423
09/09/2022 175.00p 175.00p 169.24p 170.00p 47941
08/09/2022 169.50p 173.00p 167.81p 173.00p 96272
07/09/2022 169.00p 170.50p 165.39p 168.25p 124402
06/09/2022 169.00p 170.00p 166.00p 167.75p 149301
05/09/2022 166.50p 170.50p 166.50p 168.50p 140259
02/09/2022 173.00p 173.00p 169.69p 173.00p 79929
01/09/2022 169.50p 172.55p 169.00p 171.00p 76500
31/08/2022 171.00p 176.50p 168.50p 171.75p 140801
30/08/2022 172.00p 174.88p 171.43p 172.25p 82699
29/08/2022 172.00p 176.00p 172.00p 176.00p 295585
26/08/2022 172.00p 176.00p 172.00p 176.00p 295585
25/08/2022 171.00p 173.92p 170.11p 171.00p 302641
24/08/2022 170.00p 174.07p 170.00p 171.50p 40687
23/08/2022 174.00p 174.61p 170.00p 170.00p 213857
22/08/2022 173.00p 175.50p 171.07p 171.75p 977708
19/08/2022 173.00p 176.50p 172.50p 175.00p 325052
18/08/2022 176.00p 176.00p 171.81p 176.00p 88930
17/08/2022 173.50p 174.50p 172.55p 174.25p 127791
16/08/2022 173.50p 176.50p 171.50p 176.50p 174316
15/08/2022 171.50p 175.13p 171.50p 174.00p 87417
12/08/2022 173.50p 176.50p 171.16p 171.50p 542712
11/08/2022 173.50p 174.00p 169.50p 174.00p 75167
10/08/2022 169.50p 173.00p 168.00p 171.00p 294124
09/08/2022 170.50p 175.00p 170.50p 171.75p 64460
08/08/2022 172.00p 174.63p 170.00p 170.00p 212808
05/08/2022 172.00p 175.50p 170.55p 173.25p 113295
04/08/2022 173.50p 173.50p 171.59p 172.50p 168668
03/08/2022 170.00p 176.00p 167.50p 167.50p 317441
02/08/2022 173.50p 175.50p 171.00p 172.00p 124982
01/08/2022 177.00p 177.00p 173.30p 174.25p 508735
29/07/2022 175.00p 177.00p 173.26p 174.50p 141782
28/07/2022 171.00p 176.50p 171.00p 172.50p 200464
27/07/2022 174.00p 177.00p 172.80p 173.25p 184722
26/07/2022 175.00p 177.00p 172.50p 177.00p 234261
25/07/2022 173.50p 176.00p 171.16p 174.50p 94933
22/07/2022 173.50p 175.00p 170.50p 173.00p 88426
21/07/2022 170.00p 175.00p 170.00p 170.00p 49791
20/07/2022 175.00p 175.00p 170.50p 175.00p 107112
19/07/2022 170.00p 173.50p 169.00p 171.25p 68874
18/07/2022 170.00p 174.00p 169.00p 169.00p 106700
15/07/2022 170.00p 171.50p 168.15p 169.75p 75957
14/07/2022 169.50p 170.57p 167.00p 167.75p 110574
13/07/2022 170.00p 171.00p 168.75p 168.75p 54102

*Close Price adjusted for both dividends and splits