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
16/05/2019 160.50p 161.50p 158.25p 161.25p 101459
15/05/2019 158.50p 160.00p 156.50p 159.25p 147449
14/05/2019 158.50p 158.50p 156.50p 158.25p 62349
13/05/2019 158.50p 159.90p 156.00p 156.00p 103902
10/05/2019 159.50p 161.87p 159.50p 160.00p 236295
09/05/2019 162.50p 163.50p 159.91p 160.00p 365901
08/05/2019 162.00p 165.00p 162.00p 165.00p 183858
07/05/2019 163.50p 164.68p 162.88p 163.50p 96191
03/05/2019 164.00p 166.00p 164.00p 165.00p 253229
02/05/2019 166.50p 166.50p 165.03p 165.25p 123783
01/05/2019 166.50p 166.50p 165.63p 166.00p 161049
30/04/2019 166.50p 166.50p 165.79p 166.00p 106088
29/04/2019 166.00p 166.39p 164.50p 166.00p 183592
26/04/2019 164.00p 165.90p 164.00p 165.50p 99401
25/04/2019 164.50p 165.98p 164.00p 165.00p 156662
24/04/2019 163.90p 164.48p 163.50p 163.50p 121641
23/04/2019 163.00p 164.50p 163.00p 164.00p 185273
18/04/2019 160.50p 164.00p 160.50p 163.00p 124435
17/04/2019 162.45p 162.50p 161.57p 162.00p 96527
16/04/2019 160.70p 162.34p 160.46p 161.50p 162205
15/04/2019 161.50p 161.50p 159.50p 160.75p 166348
12/04/2019 159.50p 160.48p 159.06p 160.00p 235239
11/04/2019 158.55p 159.36p 158.55p 159.25p 153448
10/04/2019 159.07p 159.07p 158.50p 159.00p 151519
09/04/2019 160.00p 160.38p 158.50p 158.75p 218998
08/04/2019 160.00p 161.50p 159.49p 159.75p 375504
05/04/2019 161.00p 161.00p 160.11p 160.50p 125156
04/04/2019 160.00p 160.65p 159.50p 160.00p 124289
03/04/2019 160.50p 161.50p 159.00p 161.50p 132070
02/04/2019 160.00p 160.09p 159.22p 160.00p 93638
01/04/2019 158.50p 159.50p 157.50p 157.50p 124106
29/03/2019 158.50p 159.22p 157.00p 157.00p 58280
28/03/2019 158.12p 158.50p 157.05p 157.50p 744656
27/03/2019 158.43p 158.45p 157.20p 157.50p 119349
26/03/2019 157.00p 158.28p 156.50p 157.00p 120403
25/03/2019 158.00p 158.00p 157.00p 157.00p 126189
22/03/2019 159.00p 160.98p 158.49p 158.75p 83481
21/03/2019 160.00p 160.79p 158.99p 160.00p 155624
20/03/2019 159.50p 159.90p 158.45p 159.25p 169037
19/03/2019 157.50p 159.50p 155.50p 159.00p 215926
18/03/2019 155.00p 157.25p 155.00p 155.00p 145224
15/03/2019 157.00p 157.12p 155.69p 156.00p 112716
14/03/2019 156.22p 156.78p 155.00p 155.75p 114818
13/03/2019 156.00p 156.50p 154.50p 156.50p 118526
12/03/2019 155.22p 156.20p 154.50p 155.75p 90486
11/03/2019 154.50p 155.22p 154.02p 154.50p 102444
08/03/2019 154.00p 154.90p 153.50p 154.00p 128365
07/03/2019 157.00p 157.00p 155.75p 155.75p 98042
06/03/2019 157.50p 157.50p 156.00p 157.50p 107815
05/03/2019 156.10p 156.50p 156.10p 156.50p 84184
04/03/2019 156.50p 157.87p 155.76p 156.00p 378302
01/03/2019 156.00p 157.00p 155.45p 157.00p 166526
28/02/2019 155.00p 156.08p 154.95p 155.75p 79657
27/02/2019 156.40p 156.60p 155.45p 156.00p 47737
26/02/2019 157.00p 157.28p 156.06p 156.50p 114514
25/02/2019 157.17p 157.29p 156.40p 157.00p 125038
22/02/2019 156.87p 157.50p 156.19p 157.50p 83252
21/02/2019 156.62p 157.25p 156.00p 157.25p 86598
20/02/2019 157.00p 157.38p 156.25p 157.00p 84001
19/02/2019 157.32p 157.62p 156.67p 157.25p 111705
18/02/2019 156.72p 157.32p 156.38p 157.25p 152902
15/02/2019 155.50p 157.45p 155.50p 156.75p 124483
14/02/2019 157.50p 157.50p 155.80p 156.75p 122142
13/02/2019 157.00p 157.50p 155.00p 155.00p 86080
12/02/2019 155.30p 156.50p 155.30p 155.75p 33303
11/02/2019 156.00p 156.67p 153.75p 155.50p 76444
08/02/2019 155.50p 155.50p 153.63p 155.50p 111954
07/02/2019 155.00p 156.00p 153.50p 154.50p 225339
06/02/2019 155.00p 157.00p 155.00p 155.00p 73629
05/02/2019 157.00p 157.50p 155.55p 156.25p 64721
04/02/2019 155.90p 156.48p 155.50p 156.00p 74538
01/02/2019 156.00p 157.00p 154.58p 156.00p 66382
31/01/2019 155.10p 155.10p 154.15p 154.75p 72590
30/01/2019 153.82p 155.25p 153.82p 155.25p 90671
29/01/2019 154.38p 154.59p 153.75p 154.50p 140397
28/01/2019 153.50p 154.40p 153.50p 153.50p 68060
25/01/2019 155.00p 155.50p 153.87p 154.50p 79859
24/01/2019 154.06p 154.34p 153.98p 154.25p 159294
23/01/2019 155.50p 155.60p 153.00p 154.25p 102511
22/01/2019 155.40p 156.00p 154.49p 155.00p 61840
21/01/2019 154.96p 155.89p 154.96p 155.50p 77391
18/01/2019 155.00p 156.00p 154.06p 155.00p 68132
17/01/2019 153.50p 155.00p 153.50p 153.50p 41861
16/01/2019 154.00p 154.77p 153.50p 154.25p 74196
15/01/2019 156.00p 156.00p 154.16p 156.00p 36867
14/01/2019 155.00p 156.00p 154.00p 156.00p 75491
11/01/2019 156.00p 157.00p 153.25p 156.00p 74125
10/01/2019 153.00p 154.50p 152.50p 154.50p 44096
09/01/2019 155.00p 155.00p 153.82p 154.75p 35176
08/01/2019 153.00p 155.50p 153.00p 154.00p 176978
07/01/2019 154.00p 154.23p 153.05p 154.00p 138181
04/01/2019 154.50p 155.00p 151.98p 155.00p 60262
03/01/2019 152.00p 153.50p 151.50p 152.00p 79505
02/01/2019 154.00p 154.75p 152.00p 154.50p 78382
31/12/2018 154.50p 157.00p 154.00p 154.75p 57598
28/12/2018 152.00p 153.55p 152.00p 152.00p 31343
27/12/2018 154.00p 154.00p 152.00p 153.00p 74041
24/12/2018 154.00p 154.00p 151.80p 152.25p 5430
21/12/2018 153.00p 155.00p 152.74p 155.00p 104981
20/12/2018 155.00p 155.00p 153.00p 153.75p 76924
19/12/2018 156.50p 156.50p 155.02p 155.50p 57997
18/12/2018 156.00p 156.00p 154.00p 155.00p 200343
17/12/2018 160.00p 160.00p 156.50p 157.25p 80076
14/12/2018 159.50p 160.00p 157.62p 158.75p 49850
13/12/2018 158.50p 159.11p 158.50p 159.00p 69886
12/12/2018 159.00p 160.00p 157.67p 159.25p 88265
11/12/2018 156.27p 158.00p 156.27p 158.00p 27141
10/12/2018 156.00p 156.62p 155.50p 156.00p 98656
07/12/2018 158.50p 158.50p 156.69p 158.00p 66286
06/12/2018 160.00p 160.28p 156.00p 156.75p 113637
05/12/2018 161.00p 161.63p 160.50p 161.25p 70012
04/12/2018 163.00p 163.86p 162.00p 163.50p 64681
03/12/2018 164.00p 164.50p 162.44p 164.00p 82248
30/11/2018 158.50p 159.98p 158.50p 159.00p 71206
29/11/2018 159.00p 160.50p 157.50p 159.75p 108555
28/11/2018 157.62p 158.28p 157.12p 158.25p 16221
27/11/2018 157.50p 158.25p 156.80p 158.00p 112273
26/11/2018 158.00p 158.00p 156.15p 156.75p 58622
23/11/2018 158.00p 158.00p 155.45p 156.00p 95903
22/11/2018 157.00p 157.38p 155.89p 156.50p 120513
21/11/2018 158.50p 158.50p 155.98p 157.75p 114313
20/11/2018 157.41p 158.49p 156.55p 157.25p 96591
19/11/2018 158.50p 159.00p 156.48p 157.50p 91179
16/11/2018 156.50p 158.50p 155.50p 158.50p 69622
15/11/2018 158.00p 158.50p 155.95p 158.50p 68342
14/11/2018 155.50p 157.50p 155.50p 156.50p 24554
13/11/2018 156.50p 158.50p 156.50p 157.50p 47289
12/11/2018 156.90p 158.00p 156.90p 157.75p 65616
09/11/2018 156.00p 157.30p 156.00p 156.50p 63363
08/11/2018 157.48p 157.48p 156.67p 157.00p 35545
07/11/2018 157.50p 158.25p 157.30p 158.25p 49132
06/11/2018 159.50p 159.50p 156.50p 157.25p 138615
05/11/2018 159.00p 159.00p 157.99p 158.75p 67207
02/11/2018 159.00p 159.50p 157.80p 159.50p 81761
01/11/2018 157.00p 157.50p 155.00p 155.00p 270566
31/10/2018 157.50p 157.50p 155.00p 155.00p 127564
30/10/2018 155.50p 155.50p 153.50p 155.50p 178058
29/10/2018 154.00p 155.00p 151.78p 154.00p 101960
26/10/2018 151.50p 152.06p 151.00p 151.00p 81210
25/10/2018 151.50p 154.00p 151.50p 153.75p 170864
24/10/2018 154.00p 155.00p 152.20p 155.00p 81852
23/10/2018 153.00p 153.50p 151.50p 152.50p 130030
22/10/2018 154.50p 155.30p 154.09p 154.75p 39246
19/10/2018 153.00p 154.50p 152.93p 154.50p 105156
18/10/2018 154.00p 154.50p 153.00p 154.50p 65231
17/10/2018 154.50p 154.50p 152.50p 153.25p 353129
16/10/2018 154.00p 154.50p 153.00p 153.50p 334599
15/10/2018 154.00p 154.50p 152.20p 154.50p 142866
12/10/2018 153.00p 153.53p 151.22p 152.00p 116449
11/10/2018 154.50p 154.50p 149.00p 150.00p 402285
10/10/2018 158.00p 159.50p 155.00p 155.00p 186781
09/10/2018 160.00p 160.28p 158.00p 158.00p 101383
08/10/2018 163.50p 164.14p 160.00p 160.75p 162823
05/10/2018 165.00p 165.37p 163.50p 164.50p 99887
04/10/2018 165.00p 166.00p 165.00p 166.00p 69617
03/10/2018 165.94p 166.20p 165.68p 166.00p 82976
02/10/2018 166.06p 167.49p 165.74p 166.50p 98434
01/10/2018 165.00p 166.50p 165.00p 166.50p 65776
28/09/2018 167.50p 167.50p 165.55p 167.00p 110255
27/09/2018 165.50p 166.00p 165.00p 165.50p 64892
26/09/2018 166.60p 166.60p 166.10p 166.25p 48207
25/09/2018 166.16p 166.75p 165.80p 166.75p 68823
24/09/2018 165.50p 166.45p 165.50p 166.25p 64656
21/09/2018 166.50p 166.50p 164.88p 165.50p 86384
20/09/2018 164.00p 165.00p 163.00p 165.00p 71465
19/09/2018 164.34p 165.00p 164.13p 165.00p 74699
18/09/2018 164.32p 165.00p 164.24p 165.00p 64664
17/09/2018 164.67p 165.25p 164.67p 165.25p 70080
14/09/2018 166.00p 166.00p 164.50p 165.25p 155890
13/09/2018 164.00p 165.00p 164.00p 165.00p 55966
12/09/2018 163.50p 165.50p 163.50p 165.00p 67087
11/09/2018 164.00p 164.68p 163.50p 163.50p 79222
10/09/2018 165.17p 165.17p 164.22p 164.75p 243963
07/09/2018 166.00p 167.50p 164.00p 166.50p 232506
06/09/2018 167.00p 167.98p 166.00p 166.00p 75636
05/09/2018 168.00p 170.00p 167.00p 167.00p 74365
04/09/2018 170.00p 170.50p 168.00p 169.00p 100630
03/09/2018 168.98p 169.50p 167.80p 169.25p 84079
31/08/2018 169.00p 169.23p 167.50p 167.50p 118103
30/08/2018 168.00p 169.38p 167.50p 168.25p 191965
29/08/2018 168.50p 169.70p 167.75p 168.50p 96819
28/08/2018 168.00p 168.50p 166.78p 168.00p 58394
24/08/2018 168.00p 168.00p 166.24p 167.25p 100378
23/08/2018 166.50p 168.00p 165.32p 166.00p 63419
22/08/2018 166.17p 166.17p 165.22p 166.00p 133605
21/08/2018 165.22p 166.43p 165.22p 166.25p 58957
20/08/2018 164.50p 167.00p 164.50p 167.00p 122875
17/08/2018 165.23p 165.50p 164.66p 165.50p 92218
16/08/2018 165.76p 166.10p 164.50p 165.50p 203256
15/08/2018 166.00p 166.58p 165.00p 165.25p 105201
14/08/2018 167.00p 167.00p 166.14p 166.75p 102379
13/08/2018 168.00p 168.00p 166.50p 167.25p 165787
10/08/2018 167.00p 168.30p 167.00p 168.00p 97759
09/08/2018 167.50p 168.00p 167.05p 167.50p 199941
08/08/2018 168.00p 169.50p 167.25p 168.75p 107549
07/08/2018 168.00p 168.30p 167.25p 167.50p 167831
06/08/2018 169.00p 169.00p 168.00p 168.00p 309773
03/08/2018 169.00p 169.50p 167.00p 168.00p 139590
02/08/2018 169.00p 169.00p 167.63p 168.00p 65526
01/08/2018 168.47p 169.45p 167.00p 168.25p 81564

*Close Price adjusted for both dividends and splits