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
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
31/07/2018 168.50p 170.00p 167.57p 170.00p 64104
30/07/2018 167.50p 167.50p 166.24p 166.75p 141837
27/07/2018 167.50p 167.95p 166.72p 167.00p 52837
26/07/2018 166.99p 167.16p 166.76p 167.00p 43425
25/07/2018 166.00p 167.50p 166.00p 166.75p 686190
24/07/2018 166.00p 167.00p 164.80p 166.00p 148247
23/07/2018 164.00p 165.40p 164.00p 164.75p 113044
20/07/2018 163.50p 165.50p 163.50p 165.50p 142340
19/07/2018 163.50p 164.35p 162.50p 163.75p 91269
18/07/2018 163.50p 164.35p 163.24p 163.50p 78567
17/07/2018 162.46p 163.00p 162.24p 163.00p 86372
16/07/2018 162.48p 162.50p 161.72p 162.50p 65493
13/07/2018 161.50p 163.50p 160.71p 162.50p 60417
12/07/2018 161.50p 161.50p 159.82p 160.75p 90459
11/07/2018 161.00p 161.00p 159.00p 159.00p 37739
10/07/2018 161.50p 161.50p 160.50p 160.75p 114743
09/07/2018 159.90p 160.50p 159.81p 160.50p 39935
06/07/2018 159.00p 159.40p 158.50p 158.50p 129414
05/07/2018 159.00p 159.75p 158.50p 159.75p 334864
04/07/2018 159.50p 159.50p 158.50p 159.50p 93916
03/07/2018 159.00p 159.44p 158.50p 159.00p 144975
02/07/2018 160.00p 160.50p 159.00p 159.75p 97191
29/06/2018 162.00p 162.00p 160.50p 160.50p 66506
28/06/2018 161.50p 162.00p 161.00p 161.50p 59628
27/06/2018 162.50p 162.50p 161.00p 162.50p 176583
26/06/2018 161.00p 161.73p 161.00p 161.00p 151635
25/06/2018 163.00p 164.00p 161.00p 161.50p 165367
22/06/2018 164.50p 165.00p 163.00p 165.00p 156764
21/06/2018 165.00p 165.00p 163.80p 165.00p 38461
20/06/2018 163.50p 164.70p 163.50p 163.50p 72246
19/06/2018 163.50p 164.15p 163.00p 163.50p 39428
18/06/2018 164.50p 165.25p 164.00p 165.00p 130455
15/06/2018 167.00p 167.00p 164.00p 164.00p 83335
14/06/2018 165.50p 167.00p 164.76p 167.00p 82428
13/06/2018 165.50p 165.50p 164.19p 165.00p 103288
12/06/2018 164.70p 165.34p 164.25p 165.25p 66292
11/06/2018 165.50p 166.00p 164.51p 166.00p 126944
08/06/2018 164.00p 165.00p 163.50p 164.75p 97448
07/06/2018 165.00p 166.00p 165.00p 166.00p 44893
06/06/2018 165.00p 165.57p 165.00p 165.00p 52584
05/06/2018 165.50p 165.60p 165.00p 165.00p 31375
04/06/2018 165.05p 165.50p 164.17p 165.50p 66860
01/06/2018 163.50p 165.50p 163.50p 165.50p 105822
31/05/2018 163.50p 164.37p 163.50p 163.50p 86644
30/05/2018 165.50p 165.50p 163.20p 164.00p 100940
29/05/2018 165.50p 165.50p 164.68p 165.50p 62555
25/05/2018 165.50p 166.00p 165.00p 165.75p 139127
24/05/2018 165.00p 165.67p 165.00p 165.00p 132829
23/05/2018 165.00p 166.50p 165.00p 165.00p 132118
22/05/2018 166.00p 166.47p 164.50p 165.75p 154408
21/05/2018 165.44p 166.00p 165.00p 166.00p 86975
18/05/2018 166.50p 166.50p 165.00p 166.50p 59241
17/05/2018 165.00p 166.00p 164.50p 165.50p 281147
16/05/2018 166.00p 166.00p 164.00p 166.00p 126531
15/05/2018 165.00p 165.35p 163.80p 164.75p 132438
14/05/2018 163.70p 164.50p 163.70p 164.00p 125339
11/05/2018 164.23p 165.00p 163.25p 164.00p 78127
10/05/2018 163.00p 165.00p 163.00p 165.00p 144716
09/05/2018 160.50p 162.82p 160.50p 162.50p 495067
08/05/2018 162.00p 162.66p 160.50p 161.50p 95151
04/05/2018 161.00p 161.50p 160.63p 161.50p 105128
03/05/2018 160.50p 161.00p 159.00p 161.00p 84832
02/05/2018 161.50p 162.00p 160.00p 161.50p 155933
01/05/2018 161.00p 161.50p 159.00p 161.50p 181003
30/04/2018 160.50p 161.50p 159.00p 161.00p 164005
27/04/2018 160.00p 160.50p 158.54p 159.50p 116630
26/04/2018 159.50p 159.50p 156.50p 159.50p 120299
25/04/2018 157.00p 158.50p 157.00p 157.00p 155559
24/04/2018 158.00p 158.50p 157.00p 158.00p 116842
23/04/2018 156.50p 158.00p 156.50p 157.00p 193423
20/04/2018 156.50p 157.50p 156.50p 157.00p 139628
19/04/2018 157.00p 157.29p 156.73p 157.00p 158134
18/04/2018 156.00p 156.92p 155.00p 156.75p 198097
17/04/2018 156.50p 156.50p 154.60p 155.75p 152006
16/04/2018 155.00p 157.00p 155.00p 155.00p 71448
13/04/2018 156.11p 156.50p 156.00p 156.50p 101997
12/04/2018 156.00p 156.50p 155.50p 156.50p 163510
11/04/2018 157.00p 157.50p 155.86p 156.75p 146918
10/04/2018 156.00p 156.78p 155.01p 156.50p 97958
09/04/2018 157.00p 157.00p 154.02p 155.00p 286139
06/04/2018 155.50p 157.10p 155.00p 155.75p 391380
05/04/2018 156.50p 157.50p 155.55p 156.50p 225576
04/04/2018 155.50p 156.09p 153.90p 155.00p 196725
03/04/2018 156.00p 157.00p 154.50p 157.00p 195035
29/03/2018 157.00p 157.38p 156.12p 157.00p 100808
28/03/2018 156.00p 157.00p 154.50p 157.00p 208420
27/03/2018 157.00p 159.00p 156.62p 158.25p 172561
26/03/2018 155.50p 158.00p 154.50p 154.50p 126448
23/03/2018 155.62p 156.78p 155.00p 156.25p 135952
22/03/2018 159.00p 160.50p 157.52p 158.50p 137125
21/03/2018 160.00p 160.96p 159.50p 159.50p 143621
20/03/2018 161.50p 162.00p 160.40p 161.25p 114847
19/03/2018 162.50p 164.00p 161.00p 162.00p 321652
16/03/2018 163.50p 163.50p 162.50p 162.50p 102342
15/03/2018 164.00p 164.00p 162.00p 162.50p 108102
14/03/2018 164.00p 164.00p 161.03p 162.50p 128902
13/03/2018 163.50p 164.77p 161.00p 162.00p 199535
12/03/2018 165.00p 165.00p 163.05p 164.50p 102931
09/03/2018 162.50p 164.50p 162.50p 164.50p 133184
08/03/2018 162.50p 163.00p 161.00p 162.50p 184252
07/03/2018 162.00p 162.50p 161.00p 161.75p 117527
06/03/2018 163.00p 163.00p 161.90p 162.50p 95114
05/03/2018 162.50p 162.50p 160.50p 162.00p 97043
02/03/2018 161.00p 162.30p 160.50p 160.50p 114372
01/03/2018 164.00p 164.00p 162.50p 163.00p 72598
28/02/2018 162.00p 163.50p 161.50p 162.50p 130258
27/02/2018 162.50p 163.08p 161.00p 162.75p 84709
26/02/2018 163.00p 163.00p 160.52p 162.25p 53706
23/02/2018 160.50p 161.49p 160.50p 161.00p 68138
22/02/2018 161.50p 162.23p 160.50p 160.50p 77956
21/02/2018 161.50p 162.25p 161.50p 162.25p 63532
20/02/2018 162.00p 162.00p 161.00p 161.00p 84277
19/02/2018 162.00p 162.00p 160.50p 161.25p 65242
16/02/2018 162.50p 162.50p 159.50p 162.00p 139483
15/02/2018 160.50p 162.20p 160.00p 160.00p 128255
14/02/2018 161.00p 161.00p 159.50p 160.75p 86894
13/02/2018 159.00p 159.55p 158.00p 159.25p 106672
12/02/2018 158.00p 159.20p 157.33p 158.75p 178684
09/02/2018 158.50p 161.00p 156.50p 157.00p 167867
08/02/2018 162.50p 162.50p 160.44p 160.75p 73990
07/02/2018 160.00p 164.00p 159.90p 164.00p 159858
06/02/2018 160.50p 166.00p 157.50p 159.50p 332184
05/02/2018 165.50p 166.00p 163.50p 164.25p 159152
02/02/2018 167.00p 168.18p 166.54p 166.75p 70704
01/02/2018 168.50p 169.76p 168.00p 168.00p 135038
31/01/2018 170.00p 170.00p 168.22p 170.00p 133683
30/01/2018 168.50p 169.65p 168.20p 168.50p 124608
29/01/2018 169.50p 169.50p 168.17p 169.00p 72070
26/01/2018 169.50p 169.50p 168.17p 169.50p 99572
25/01/2018 170.50p 171.49p 168.00p 170.00p 118874
24/01/2018 171.00p 171.55p 171.00p 171.50p 81874
23/01/2018 171.00p 172.00p 170.72p 171.50p 116761
22/01/2018 169.50p 171.00p 169.50p 170.50p 96720
19/01/2018 170.50p 171.00p 170.00p 170.75p 37646
18/01/2018 170.00p 170.50p 169.00p 170.00p 120858
17/01/2018 170.00p 170.50p 169.00p 169.75p 88025
16/01/2018 170.50p 171.40p 170.50p 171.25p 134741
15/01/2018 171.50p 171.50p 170.00p 170.75p 83756
12/01/2018 170.00p 171.00p 169.50p 169.50p 56688
11/01/2018 170.50p 170.50p 169.75p 170.25p 48773
10/01/2018 169.50p 170.50p 169.50p 170.50p 63990
09/01/2018 169.50p 170.14p 169.38p 170.00p 52306
08/01/2018 169.00p 170.00p 168.77p 169.50p 91773
05/01/2018 169.50p 170.00p 168.35p 169.25p 87889
04/01/2018 168.00p 169.50p 167.70p 169.50p 72943
03/01/2018 167.00p 169.00p 167.00p 168.50p 75762
02/01/2018 166.50p 167.97p 166.50p 167.50p 70338
29/12/2017 168.25p 168.50p 166.50p 168.25p 27438
28/12/2017 166.50p 168.25p 166.50p 168.25p 12358
27/12/2017 168.00p 168.00p 166.50p 167.25p 11017
22/12/2017 166.50p 168.25p 166.25p 166.25p 25106
21/12/2017 166.50p 167.80p 166.25p 166.25p 43238
20/12/2017 168.50p 168.75p 166.50p 167.25p 67516
19/12/2017 167.00p 168.25p 167.00p 167.00p 24956
18/12/2017 168.00p 168.75p 167.00p 167.50p 45951
15/12/2017 166.50p 168.25p 164.50p 164.50p 115686
14/12/2017 166.25p 166.25p 165.30p 165.63p 14574
13/12/2017 167.75p 167.75p 165.00p 166.50p 63526
12/12/2017 167.50p 167.50p 166.00p 167.25p 41871
11/12/2017 167.00p 167.25p 166.10p 166.50p 62115
08/12/2017 165.50p 165.75p 164.21p 165.75p 35067
07/12/2017 164.75p 165.25p 164.50p 165.25p 49326
06/12/2017 164.25p 166.00p 164.00p 164.75p 43177
05/12/2017 166.50p 166.50p 165.08p 166.25p 42703
04/12/2017 166.75p 166.75p 163.64p 166.25p 107693
01/12/2017 165.50p 165.50p 164.02p 165.50p 36951
30/11/2017 165.00p 165.75p 164.42p 165.75p 37398
29/11/2017 166.00p 166.50p 165.04p 166.00p 39032
28/11/2017 166.25p 166.25p 165.53p 166.00p 26189
27/11/2017 166.50p 166.50p 165.30p 166.50p 37587
24/11/2017 166.75p 166.75p 165.26p 166.50p 51133
23/11/2017 165.25p 166.75p 165.25p 166.50p 26631
22/11/2017 165.75p 165.75p 165.03p 165.75p 113156
21/11/2017 164.38p 165.63p 164.38p 165.63p 22127
20/11/2017 165.75p 165.75p 164.40p 165.00p 28837
17/11/2017 164.50p 165.75p 164.50p 165.13p 70005
16/11/2017 165.50p 166.47p 164.50p 165.00p 237026
15/11/2017 164.25p 165.47p 164.00p 164.37p 146003
14/11/2017 164.75p 166.25p 164.25p 164.87p 53208
13/11/2017 165.00p 166.01p 164.50p 165.37p 94487
10/11/2017 164.50p 165.76p 164.25p 164.25p 81590
09/11/2017 164.50p 166.00p 164.00p 164.75p 129108
08/11/2017 165.25p 165.50p 164.50p 164.75p 106987
07/11/2017 165.50p 166.00p 165.46p 165.50p 146016
06/11/2017 164.00p 165.50p 163.75p 164.50p 148444
03/11/2017 163.75p 164.75p 162.75p 164.75p 173129
02/11/2017 163.00p 165.00p 161.27p 163.00p 184673
01/11/2017 161.50p 162.25p 161.50p 161.50p 71534
31/10/2017 161.50p 162.26p 161.50p 161.50p 106468
30/10/2017 162.00p 162.50p 162.00p 162.00p 116487

*Close Price adjusted for both dividends and splits