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
17/09/2021 164.50p 166.00p 162.29p 163.00p 639099
16/09/2021 164.50p 164.50p 161.97p 163.75p 348221
15/09/2021 163.50p 164.50p 160.00p 160.00p 193680
14/09/2021 166.00p 166.50p 162.00p 162.75p 701210
13/09/2021 165.50p 165.50p 164.00p 164.00p 116026
10/09/2021 165.00p 166.00p 164.25p 164.25p 161082
09/09/2021 165.00p 165.50p 161.40p 165.00p 155950
08/09/2021 165.50p 166.54p 165.50p 166.00p 74484
07/09/2021 167.00p 167.50p 166.00p 166.50p 204838
06/09/2021 167.50p 168.50p 164.00p 164.00p 99166
03/09/2021 168.00p 169.00p 166.13p 166.50p 224505
02/09/2021 168.00p 168.50p 165.50p 165.50p 258489
01/09/2021 168.00p 168.50p 165.66p 167.75p 104882
31/08/2021 167.00p 168.50p 164.71p 166.00p 496501
30/08/2021 166.00p 167.50p 165.00p 166.75p 94275
27/08/2021 166.00p 167.50p 165.00p 166.75p 94275
26/08/2021 165.50p 167.00p 165.00p 167.00p 31771
25/08/2021 167.00p 167.46p 166.00p 166.75p 151847
24/08/2021 168.00p 168.50p 166.01p 168.00p 94810
23/08/2021 166.50p 168.00p 166.50p 167.50p 69961
20/08/2021 167.00p 167.50p 165.00p 167.25p 138148
19/08/2021 165.50p 166.50p 165.00p 165.00p 78947
18/08/2021 167.00p 167.00p 165.00p 165.00p 74925
17/08/2021 165.00p 166.43p 164.92p 165.75p 28231
16/08/2021 165.00p 167.00p 164.50p 166.25p 237779
13/08/2021 167.50p 168.00p 165.50p 167.00p 345444
12/08/2021 166.50p 167.50p 165.48p 167.00p 228212
11/08/2021 167.00p 167.50p 165.00p 166.75p 117764
10/08/2021 167.50p 167.50p 163.50p 164.00p 446041
09/08/2021 167.00p 167.50p 165.50p 166.50p 178853
06/08/2021 168.50p 169.00p 165.99p 166.75p 67187
05/08/2021 167.00p 169.00p 166.50p 169.00p 244448
04/08/2021 168.00p 168.03p 165.23p 167.00p 362913
03/08/2021 168.00p 170.00p 166.25p 167.25p 618618
02/08/2021 168.00p 169.50p 167.00p 167.75p 124025
30/07/2021 165.50p 167.49p 164.50p 166.50p 145762
29/07/2021 167.50p 168.00p 166.00p 166.50p 256981
28/07/2021 166.00p 169.50p 165.29p 167.50p 124510
27/07/2021 166.50p 169.50p 165.00p 166.75p 395063
26/07/2021 166.00p 169.50p 165.50p 168.00p 208721
23/07/2021 166.00p 168.50p 166.00p 166.25p 185116
22/07/2021 167.00p 168.50p 164.50p 164.50p 79564
21/07/2021 167.50p 168.50p 164.00p 166.00p 350652
20/07/2021 166.00p 167.50p 165.00p 166.50p 167990
19/07/2021 166.00p 167.00p 163.00p 163.50p 372646
16/07/2021 166.50p 169.00p 165.60p 165.75p 274105
15/07/2021 165.50p 167.50p 165.00p 165.50p 172145
14/07/2021 165.00p 166.00p 164.02p 165.50p 270008
13/07/2021 165.50p 167.50p 164.23p 166.00p 89499
12/07/2021 165.50p 165.50p 164.00p 164.75p 150224
09/07/2021 165.50p 165.50p 163.00p 164.50p 524741
08/07/2021 165.00p 165.50p 162.50p 163.00p 151935
07/07/2021 166.50p 166.50p 163.50p 164.00p 69896
06/07/2021 166.00p 168.00p 164.50p 164.75p 150069
05/07/2021 165.00p 167.00p 163.64p 167.00p 285664
02/07/2021 165.00p 166.50p 164.37p 165.50p 50349
01/07/2021 166.50p 167.00p 163.50p 164.75p 107383
30/06/2021 164.50p 167.00p 163.35p 166.50p 95039
29/06/2021 166.00p 166.00p 163.50p 165.00p 163456
28/06/2021 164.00p 165.50p 162.69p 164.00p 149991
25/06/2021 162.50p 164.00p 162.00p 164.00p 515558
24/06/2021 164.00p 165.50p 162.00p 164.00p 224598
23/06/2021 164.00p 165.69p 162.75p 164.00p 1641275
22/06/2021 164.00p 168.00p 164.00p 165.75p 102161
21/06/2021 167.50p 167.50p 163.00p 167.00p 247616
18/06/2021 168.50p 168.50p 164.00p 167.00p 174111
17/06/2021 167.00p 168.50p 164.72p 165.50p 187593
16/06/2021 168.50p 168.50p 165.50p 165.50p 142492
15/06/2021 168.50p 168.50p 165.00p 166.00p 162022
14/06/2021 166.50p 168.97p 163.90p 165.00p 296634
11/06/2021 163.00p 165.50p 163.00p 163.00p 76805
10/06/2021 163.00p 164.02p 163.00p 164.00p 129839
09/06/2021 165.00p 165.00p 162.00p 163.75p 368863
08/06/2021 166.00p 166.00p 162.50p 164.25p 90570
07/06/2021 163.00p 166.00p 163.00p 166.00p 120474
04/06/2021 162.50p 163.67p 162.00p 163.50p 183844
03/06/2021 162.50p 164.91p 162.50p 163.75p 160302
02/06/2021 165.00p 165.00p 161.75p 163.25p 306378
01/06/2021 165.00p 165.00p 162.00p 164.00p 143162
31/05/2021 164.00p 164.00p 162.74p 164.00p 120745
28/05/2021 164.00p 164.00p 162.74p 164.00p 120745
27/05/2021 161.00p 164.00p 160.50p 161.50p 141784
26/05/2021 164.00p 164.50p 161.00p 163.00p 175918
25/05/2021 164.50p 165.50p 163.00p 164.25p 164852
24/05/2021 164.00p 165.75p 163.00p 164.00p 126984
21/05/2021 164.00p 166.87p 162.53p 163.75p 191981
20/05/2021 163.50p 163.50p 161.76p 163.50p 196026
19/05/2021 163.50p 164.81p 159.00p 161.25p 274835
18/05/2021 164.50p 166.23p 162.00p 162.00p 210463
17/05/2021 163.50p 167.50p 163.50p 165.50p 248734
14/05/2021 164.00p 165.75p 163.00p 165.75p 80250
13/05/2021 163.50p 164.50p 161.50p 162.00p 228534
12/05/2021 165.50p 165.50p 163.00p 164.50p 120646
11/05/2021 164.50p 167.00p 162.47p 164.00p 216477
10/05/2021 167.50p 169.88p 165.00p 167.00p 374772
07/05/2021 168.00p 169.36p 166.08p 167.25p 219963
06/05/2021 168.00p 169.39p 165.00p 166.75p 162601
05/05/2021 168.00p 175.37p 166.40p 167.00p 222387
04/05/2021 167.00p 170.15p 165.00p 166.00p 166687
03/05/2021 169.00p 169.00p 165.50p 167.00p 110359
30/04/2021 169.00p 169.00p 165.50p 167.00p 110359
29/04/2021 166.00p 170.55p 166.00p 169.00p 328871
28/04/2021 167.50p 170.30p 166.35p 168.00p 125469
27/04/2021 167.50p 169.40p 165.90p 167.75p 309290
26/04/2021 167.50p 167.50p 165.00p 167.00p 363773
23/04/2021 166.50p 167.00p 164.00p 165.25p 252457
22/04/2021 165.00p 165.97p 163.96p 164.25p 126726
21/04/2021 163.50p 164.63p 161.75p 164.00p 146979
20/04/2021 165.00p 165.50p 162.50p 163.50p 210274
19/04/2021 164.50p 166.50p 164.11p 165.00p 286778
16/04/2021 164.50p 166.50p 163.50p 166.50p 299405
15/04/2021 162.00p 165.66p 162.00p 164.00p 181124
14/04/2021 165.00p 165.00p 162.75p 164.75p 153767
13/04/2021 164.00p 166.56p 162.90p 165.50p 375656
12/04/2021 167.00p 167.00p 153.50p 164.50p 395266
09/04/2021 166.50p 167.50p 163.70p 166.00p 216081
08/04/2021 166.50p 166.50p 162.60p 165.00p 327762
07/04/2021 163.50p 166.00p 162.00p 163.00p 317513
06/04/2021 162.50p 165.00p 160.79p 164.75p 478794
02/04/2021 159.50p 161.50p 159.26p 160.25p 176420
01/04/2021 159.50p 161.50p 159.26p 160.25p 176420
31/03/2021 161.00p 161.50p 158.00p 158.00p 202281
30/03/2021 160.00p 161.00p 157.81p 159.00p 265799
29/03/2021 158.00p 158.49p 156.92p 157.25p 179420
26/03/2021 157.50p 158.50p 156.00p 156.75p 92400
25/03/2021 155.00p 157.32p 155.00p 155.75p 108673
24/03/2021 156.00p 159.50p 155.25p 156.50p 152431
23/03/2021 159.00p 159.50p 156.00p 156.00p 248250
22/03/2021 158.00p 159.50p 154.41p 157.25p 247509
19/03/2021 157.00p 160.00p 154.00p 160.00p 184579
18/03/2021 154.00p 156.74p 154.00p 155.75p 171654
17/03/2021 157.00p 157.50p 154.00p 157.00p 207230
16/03/2021 157.00p 158.00p 153.85p 156.50p 216627
15/03/2021 155.00p 156.50p 150.50p 154.00p 198516
12/03/2021 150.00p 155.00p 150.00p 155.00p 136256
11/03/2021 149.00p 155.00p 149.00p 155.00p 213928
10/03/2021 151.00p 151.75p 149.50p 150.25p 128115
09/03/2021 152.00p 153.50p 149.50p 150.00p 202087
08/03/2021 152.50p 153.00p 149.60p 151.25p 186961
05/03/2021 148.50p 150.26p 148.00p 148.00p 172500
04/03/2021 150.50p 151.13p 149.00p 149.50p 134826
03/03/2021 156.00p 156.50p 151.00p 151.00p 173438
02/03/2021 155.50p 156.00p 152.00p 156.00p 153225
01/03/2021 153.00p 154.86p 151.00p 152.00p 118851
26/02/2021 151.50p 152.00p 148.57p 149.25p 103040
25/02/2021 154.00p 154.00p 150.00p 150.25p 226099
24/02/2021 150.00p 155.50p 150.00p 153.00p 106525
23/02/2021 155.00p 155.50p 149.50p 151.25p 161029
22/02/2021 152.00p 153.25p 152.00p 152.75p 241425
19/02/2021 153.50p 153.50p 152.00p 153.50p 61998
18/02/2021 154.00p 155.00p 152.65p 153.50p 195432
17/02/2021 157.00p 157.00p 153.50p 154.75p 140232
16/02/2021 158.50p 158.50p 154.51p 157.00p 113432
15/02/2021 157.50p 157.50p 154.00p 155.00p 155405
12/02/2021 152.50p 156.50p 150.50p 154.50p 203075
11/02/2021 153.00p 155.00p 152.05p 154.25p 221530
10/02/2021 158.00p 158.00p 152.00p 154.25p 163392
09/02/2021 157.00p 157.50p 153.00p 155.75p 63378
08/02/2021 155.50p 160.00p 155.50p 155.50p 323056
05/02/2021 160.50p 160.50p 154.00p 155.50p 134413
04/02/2021 161.00p 161.00p 156.23p 157.00p 138389
03/02/2021 160.50p 162.00p 157.51p 159.00p 92393
02/02/2021 157.00p 161.50p 154.18p 155.00p 255593
01/02/2021 155.50p 157.00p 153.99p 154.25p 110197
29/01/2021 157.00p 157.00p 152.50p 152.50p 149971
28/01/2021 152.00p 156.50p 148.00p 155.00p 332727
27/01/2021 156.00p 157.25p 153.50p 155.00p 199003
26/01/2021 157.50p 158.00p 156.00p 157.00p 126114
25/01/2021 155.50p 158.00p 155.50p 156.50p 118121
22/01/2021 156.50p 157.76p 155.50p 156.75p 223321
21/01/2021 157.00p 161.00p 156.50p 161.00p 254800
20/01/2021 155.50p 160.00p 155.50p 160.00p 246814
19/01/2021 155.50p 158.00p 154.50p 155.50p 164954
18/01/2021 153.00p 155.50p 153.00p 154.00p 146834
15/01/2021 154.50p 156.48p 152.50p 153.75p 151758
14/01/2021 156.00p 158.42p 153.50p 156.50p 730987
13/01/2021 154.00p 156.24p 154.00p 154.25p 156425
12/01/2021 155.00p 156.25p 154.00p 154.75p 294127
11/01/2021 154.50p 156.80p 154.50p 154.75p 233773
08/01/2021 155.00p 156.94p 154.75p 156.00p 189134
07/01/2021 155.00p 155.50p 151.50p 155.50p 194265
06/01/2021 151.50p 155.50p 151.50p 153.75p 196513
05/01/2021 154.00p 154.00p 150.61p 154.00p 136059
04/01/2021 153.00p 153.78p 151.13p 153.00p 366439
31/12/2020 154.50p 153.66p 151.30p 152.25p 61775
30/12/2020 154.50p 156.00p 153.03p 153.50p 42795
29/12/2020 153.50p 155.00p 149.90p 153.50p 75998
28/12/2020 152.00p 152.10p 148.75p 148.75p 11622
24/12/2020 152.00p 152.10p 148.75p 148.75p 11622
23/12/2020 152.00p 152.00p 148.75p 148.75p 87502
22/12/2020 148.50p 152.50p 148.00p 150.25p 303030
21/12/2020 149.00p 153.06p 149.00p 149.25p 84000
18/12/2020 150.50p 153.17p 150.50p 150.50p 103903
17/12/2020 151.00p 152.87p 149.50p 149.75p 133621
16/12/2020 151.00p 152.54p 149.00p 150.25p 518694
15/12/2020 150.50p 153.50p 149.00p 151.50p 158900
14/12/2020 153.50p 154.00p 150.51p 154.00p 184046
11/12/2020 151.50p 152.50p 149.00p 152.50p 222708
10/12/2020 151.50p 154.50p 151.00p 151.50p 113443
09/12/2020 153.00p 154.50p 151.20p 152.00p 271434

*Close Price adjusted for both dividends and splits