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
08/07/2022 171.00p 173.14p 168.00p 168.00p 61016
07/07/2022 170.50p 172.53p 169.75p 169.75p 170587
06/07/2022 169.50p 170.50p 168.37p 170.50p 126646
05/07/2022 170.00p 172.63p 164.50p 166.75p 107345
04/07/2022 169.00p 173.00p 168.10p 170.50p 97963
01/07/2022 169.00p 171.00p 166.13p 168.75p 151185
30/06/2022 167.50p 172.00p 166.00p 166.00p 160437
29/06/2022 172.50p 175.00p 170.40p 171.00p 126068
28/06/2022 176.00p 177.50p 172.00p 174.25p 86119
27/06/2022 168.00p 174.50p 168.00p 172.25p 105854
24/06/2022 168.50p 172.00p 165.50p 172.00p 136003
23/06/2022 164.00p 169.00p 164.00p 164.00p 126975
22/06/2022 170.00p 170.50p 166.37p 169.00p 108065
21/06/2022 172.00p 173.00p 167.50p 168.50p 335816
20/06/2022 170.00p 172.50p 167.50p 170.00p 136065
17/06/2022 170.00p 172.06p 167.00p 170.00p 290320
16/06/2022 172.50p 176.41p 167.90p 168.50p 140637
15/06/2022 174.00p 175.32p 173.06p 175.00p 59354
14/06/2022 174.50p 174.50p 171.00p 172.00p 171715
13/06/2022 172.00p 175.50p 169.50p 171.75p 172494
10/06/2022 177.00p 179.38p 174.50p 175.00p 357294
09/06/2022 177.00p 181.38p 176.00p 177.75p 117491
08/06/2022 177.00p 181.50p 177.94p 178.50p 147641
07/06/2022 177.00p 181.68p 177.00p 178.00p 142155
06/06/2022 177.50p 182.50p 177.50p 179.50p 277114
03/06/2022 183.00p 184.00p 177.50p 179.50p 247352
02/06/2022 183.00p 184.00p 177.50p 179.50p 247352
01/06/2022 183.00p 184.00p 177.50p 179.50p 247352
31/05/2022 180.00p 181.00p 178.42p 180.00p 347291
27/05/2022 174.50p 176.50p 173.98p 175.50p 38833
26/05/2022 174.50p 175.78p 173.33p 174.50p 55390
25/05/2022 174.50p 176.00p 173.30p 176.00p 75391
24/05/2022 174.00p 175.50p 171.92p 174.00p 166873
23/05/2022 175.00p 177.82p 173.00p 175.00p 102572
20/05/2022 172.00p 177.00p 172.53p 172.75p 173979
19/05/2022 172.00p 174.45p 170.00p 172.00p 205128
18/05/2022 174.50p 177.83p 173.38p 177.50p 129188
17/05/2022 172.00p 177.51p 172.00p 173.75p 191655
16/05/2022 175.50p 176.00p 173.37p 173.50p 70095
13/05/2022 174.00p 174.95p 169.00p 172.50p 182262
12/05/2022 172.50p 174.00p 169.00p 169.00p 140537
11/05/2022 171.50p 176.00p 170.00p 170.00p 168086
10/05/2022 175.00p 176.50p 172.00p 173.50p 169333
09/05/2022 174.00p 174.70p 170.23p 172.25p 202362
06/05/2022 172.50p 180.50p 172.50p 172.50p 282586
05/05/2022 180.50p 181.96p 178.21p 179.00p 72629
04/05/2022 180.50p 182.97p 178.00p 181.50p 255920
03/05/2022 176.50p 180.30p 178.10p 178.25p 126330
02/05/2022 176.50p 182.95p 178.93p 179.50p 120157
29/04/2022 176.50p 182.95p 178.93p 179.50p 120157
28/04/2022 176.50p 180.00p 176.00p 178.00p 90672
27/04/2022 176.50p 178.00p 175.27p 176.25p 91863
26/04/2022 176.50p 177.00p 174.16p 176.00p 119920
25/04/2022 175.50p 176.46p 170.00p 172.25p 252539
22/04/2022 178.00p 179.00p 173.50p 176.00p 179496
21/04/2022 176.00p 179.95p 172.00p 177.25p 123483
20/04/2022 172.00p 176.00p 171.98p 174.50p 141558
19/04/2022 172.50p 178.00p 171.00p 173.50p 176294
18/04/2022 176.50p 177.50p 173.00p 175.25p 191796
15/04/2022 176.50p 177.50p 173.00p 175.25p 191796
14/04/2022 176.50p 177.50p 173.00p 175.25p 191796
13/04/2022 177.00p 179.00p 174.00p 177.00p 109314
12/04/2022 172.00p 178.00p 171.50p 175.75p 164865
11/04/2022 172.00p 173.77p 170.00p 171.75p 185907
08/04/2022 172.00p 177.00p 167.92p 176.00p 218260
07/04/2022 173.00p 175.50p 171.00p 173.50p 184068
06/04/2022 173.00p 175.50p 171.05p 173.50p 296347
05/04/2022 174.00p 175.65p 171.50p 173.50p 245162
04/04/2022 177.00p 177.00p 172.30p 175.00p 204351
01/04/2022 175.50p 176.06p 173.00p 175.25p 56503
31/03/2022 176.50p 176.50p 172.50p 176.50p 144294
30/03/2022 175.00p 175.15p 172.00p 174.25p 96495
29/03/2022 174.50p 174.35p 171.32p 172.75p 96557
28/03/2022 174.50p 173.96p 170.00p 172.25p 144179
25/03/2022 174.50p 174.50p 169.95p 174.50p 72381
24/03/2022 170.00p 173.56p 169.50p 170.50p 93504
23/03/2022 173.50p 174.00p 170.33p 170.75p 172960
22/03/2022 172.50p 176.00p 171.70p 171.75p 150322
21/03/2022 172.50p 175.00p 168.10p 170.00p 353465
18/03/2022 168.50p 174.00p 168.50p 174.00p 183761
17/03/2022 167.50p 170.29p 167.50p 169.00p 90426
16/03/2022 168.00p 172.00p 163.80p 172.00p 162586
15/03/2022 165.00p 164.15p 161.50p 163.25p 59648
14/03/2022 165.00p 168.45p 164.00p 167.00p 107244
11/03/2022 165.00p 167.54p 161.74p 166.25p 121898
10/03/2022 159.50p 163.50p 157.50p 163.50p 134187
09/03/2022 157.00p 162.50p 154.50p 162.50p 246014
08/03/2022 154.00p 156.00p 151.50p 156.00p 243546
07/03/2022 153.50p 159.50p 150.00p 150.00p 201573
04/03/2022 160.00p 165.00p 154.05p 160.00p 262835
03/03/2022 162.50p 167.00p 161.06p 164.00p 126000
02/03/2022 166.00p 166.00p 162.16p 166.00p 170756
01/03/2022 163.00p 166.50p 162.00p 162.00p 133818
28/02/2022 165.50p 166.70p 162.00p 165.75p 174511
25/02/2022 161.50p 168.00p 159.50p 168.00p 153554
24/02/2022 163.00p 166.50p 158.43p 160.75p 197314
23/02/2022 170.00p 170.00p 167.17p 168.00p 58917
22/02/2022 166.50p 170.00p 166.50p 166.50p 128175
21/02/2022 170.00p 173.50p 168.00p 170.00p 345747
18/02/2022 170.00p 174.23p 169.31p 170.25p 158545
17/02/2022 171.50p 175.00p 171.00p 172.75p 74889
16/02/2022 173.50p 174.27p 171.30p 173.25p 61557
15/02/2022 173.50p 173.50p 169.16p 172.00p 183511
14/02/2022 168.50p 172.38p 168.00p 169.75p 204805
11/02/2022 175.00p 175.00p 168.50p 175.00p 115065
10/02/2022 173.50p 175.75p 171.47p 174.50p 228392
09/02/2022 172.50p 174.00p 169.00p 174.00p 83179
08/02/2022 167.50p 172.20p 167.50p 169.50p 105290
07/02/2022 171.00p 171.50p 168.00p 168.00p 161634
04/02/2022 167.50p 171.20p 166.50p 167.25p 191556
03/02/2022 169.00p 172.75p 168.50p 170.75p 176326
02/02/2022 174.00p 176.00p 171.53p 173.75p 216551
01/02/2022 174.50p 174.50p 170.00p 170.00p 128757
31/01/2022 167.50p 172.99p 167.00p 168.50p 213735
28/01/2022 167.00p 170.96p 167.00p 168.00p 151332
27/01/2022 167.50p 171.00p 166.53p 171.00p 113700
26/01/2022 165.50p 172.25p 165.00p 168.00p 367444
25/01/2022 165.00p 166.00p 161.50p 166.00p 211232
24/01/2022 162.00p 170.71p 161.77p 162.25p 157390
21/01/2022 166.00p 172.50p 166.00p 168.50p 359044
20/01/2022 169.00p 172.00p 168.50p 169.00p 187410
19/01/2022 169.50p 173.50p 168.00p 169.50p 345128
18/01/2022 172.50p 173.71p 169.50p 172.50p 144525
17/01/2022 172.50p 174.00p 168.50p 171.50p 79781
14/01/2022 170.00p 171.12p 168.00p 168.00p 86682
13/01/2022 174.50p 174.50p 171.50p 172.75p 52216
12/01/2022 173.00p 175.50p 173.00p 173.00p 108963
10/01/2022 172.50p 176.25p 171.00p 171.00p 185559
07/01/2022 173.00p 175.17p 172.00p 173.50p 158931
06/01/2022 172.50p 173.90p 172.10p 172.50p 96918
05/01/2022 173.00p 176.00p 172.50p 172.50p 88322
04/01/2022 170.50p 176.00p 170.50p 174.25p 209940
03/01/2022 173.50p 173.50p 171.14p 173.50p 16963
31/12/2021 173.50p 173.50p 171.14p 173.50p 16963
30/12/2021 170.50p 171.75p 171.11p 171.75p 26654
29/12/2021 170.50p 172.50p 170.50p 171.00p 79137
28/12/2021 173.00p 173.00p 170.38p 172.25p 91641
27/12/2021 173.00p 173.00p 170.38p 172.25p 91641
24/12/2021 173.00p 173.00p 170.38p 172.25p 91641
23/12/2021 174.50p 175.00p 169.00p 169.00p 42442
22/12/2021 170.50p 170.65p 168.50p 169.50p 102002
21/12/2021 172.00p 172.50p 168.29p 172.00p 230718
20/12/2021 169.50p 171.00p 165.00p 168.25p 227554
17/12/2021 170.50p 174.50p 169.55p 170.00p 97986
16/12/2021 175.50p 176.00p 170.50p 172.75p 107422
15/12/2021 170.50p 174.50p 170.00p 173.00p 193990
14/12/2021 169.50p 174.50p 169.50p 169.75p 313463
13/12/2021 169.00p 172.50p 169.00p 169.00p 235182
10/12/2021 170.50p 171.00p 168.25p 169.50p 346136
09/12/2021 171.50p 171.50p 169.00p 169.00p 99454
08/12/2021 173.50p 173.50p 169.25p 173.50p 127109
07/12/2021 169.00p 174.40p 169.00p 169.00p 115464
06/12/2021 167.50p 172.90p 167.50p 172.00p 159490
03/12/2021 168.00p 173.00p 168.00p 170.50p 113305
02/12/2021 167.50p 171.00p 167.50p 169.25p 178095
01/12/2021 166.00p 172.17p 166.90p 169.50p 115983
30/11/2021 166.00p 171.50p 164.50p 165.00p 117358
29/11/2021 172.00p 172.00p 166.80p 172.00p 101842
26/11/2021 168.00p 169.73p 162.22p 169.50p 234331
25/11/2021 171.50p 172.00p 170.00p 170.00p 126205
24/11/2021 170.00p 172.83p 169.00p 170.00p 90074
23/11/2021 170.00p 173.00p 170.00p 170.00p 178102
22/11/2021 171.00p 176.00p 171.00p 173.75p 78062
19/11/2021 173.00p 174.90p 171.00p 173.00p 85137
18/11/2021 172.50p 173.00p 170.50p 171.00p 41268
17/11/2021 170.50p 172.50p 170.00p 171.75p 210102
16/11/2021 172.00p 172.50p 171.24p 172.00p 114708
15/11/2021 173.00p 173.75p 171.70p 173.75p 54171
12/11/2021 171.50p 173.21p 171.00p 171.75p 118100
11/11/2021 172.00p 174.00p 171.50p 173.00p 292623
10/11/2021 171.50p 174.00p 171.25p 173.25p 355859
09/11/2021 171.50p 172.00p 170.00p 171.00p 206254
08/11/2021 172.00p 172.50p 171.00p 171.25p 208049
05/11/2021 170.50p 173.50p 169.10p 170.00p 134316
04/11/2021 169.50p 170.00p 168.66p 169.00p 137338
03/11/2021 169.50p 170.50p 168.50p 169.50p 112351
02/11/2021 169.00p 170.22p 167.14p 169.50p 296422
01/11/2021 168.00p 169.50p 166.50p 168.00p 160628
29/10/2021 165.50p 168.00p 165.50p 167.50p 224536
28/10/2021 169.00p 169.00p 165.75p 167.75p 272992
27/10/2021 165.00p 168.54p 165.00p 167.75p 411341
26/10/2021 167.00p 168.00p 164.37p 168.00p 480285
25/10/2021 163.50p 165.62p 163.50p 165.25p 206759
22/10/2021 165.00p 167.00p 162.50p 162.50p 243103
21/10/2021 167.50p 167.50p 164.50p 167.50p 108816
20/10/2021 165.50p 166.50p 164.50p 165.50p 215087
19/10/2021 165.00p 165.50p 164.50p 165.00p 214906
18/10/2021 165.00p 165.50p 164.06p 165.00p 243839
15/10/2021 166.50p 166.50p 163.00p 164.25p 151455
14/10/2021 164.50p 165.00p 162.50p 164.00p 107186
13/10/2021 163.50p 164.00p 162.00p 162.50p 202854
12/10/2021 163.00p 163.00p 161.56p 162.25p 154010
11/10/2021 163.00p 163.90p 161.39p 163.25p 178381
08/10/2021 162.50p 164.00p 161.52p 164.00p 64967
07/10/2021 159.00p 163.00p 160.50p 162.00p 134921
06/10/2021 159.00p 160.28p 158.50p 160.00p 50341
05/10/2021 160.00p 162.00p 159.50p 161.50p 329644
04/10/2021 159.50p 161.26p 159.50p 159.50p 261793
01/10/2021 162.00p 162.00p 159.00p 159.00p 147063
30/09/2021 161.50p 165.50p 159.60p 165.00p 293549

*Close Price adjusted for both dividends and splits