Henderson Smaller Companies Inv Trust (HSL) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Henderson Smaller Companies Inv Trust

Date Open High Low Close* Volume
20/12/2024 796.00p 811.00p 796.00p 811.00p 227362
19/12/2024 804.00p 815.50p 796.00p 807.00p 257187
18/12/2024 806.00p 821.00p 806.00p 812.00p 70067
17/12/2024 826.00p 829.38p 805.00p 812.00p 150545
16/12/2024 836.00p 844.61p 826.00p 826.00p 86459
13/12/2024 839.00p 843.75p 838.00p 838.00p 87231
12/12/2024 847.00p 851.00p 838.60p 845.00p 99712
11/12/2024 842.00p 851.00p 841.78p 842.00p 86392
10/12/2024 848.00p 849.74p 844.12p 845.00p 42514
09/12/2024 847.00p 853.00p 843.78p 849.00p 110259
06/12/2024 845.00p 853.00p 841.14p 848.00p 92319
05/12/2024 842.00p 846.19p 842.00p 842.00p 131890
04/12/2024 830.00p 843.50p 825.19p 843.00p 283694
03/12/2024 827.00p 831.00p 820.70p 831.00p 179797
02/12/2024 822.00p 825.35p 814.97p 823.00p 193671
29/11/2024 816.00p 820.00p 812.80p 819.00p 183783
28/11/2024 814.00p 817.00p 809.77p 810.00p 118197
27/11/2024 813.00p 821.40p 810.00p 810.00p 100980
26/11/2024 824.00p 825.34p 810.00p 810.00p 372098
25/11/2024 817.00p 829.00p 812.34p 823.00p 164402
22/11/2024 798.00p 819.44p 798.00p 814.00p 88841
21/11/2024 802.00p 806.63p 797.00p 806.00p 244271
20/11/2024 813.00p 822.00p 800.00p 800.00p 152846
19/11/2024 810.00p 820.84p 806.00p 810.00p 189748
18/11/2024 814.00p 823.60p 809.00p 810.00p 110708
15/11/2024 811.00p 821.59p 811.00p 818.00p 100359
14/11/2024 814.00p 818.00p 812.00p 815.00p 61824
13/11/2024 814.00p 822.63p 814.00p 815.00p 88476
12/11/2024 821.00p 832.00p 815.00p 816.00p 198475
11/11/2024 820.00p 830.51p 817.50p 827.00p 81880
08/11/2024 822.00p 823.72p 814.04p 816.00p 61202
07/11/2024 813.00p 829.00p 813.00p 829.00p 79844
06/11/2024 829.00p 840.61p 816.00p 818.00p 191454
05/11/2024 827.00p 831.87p 811.00p 811.00p 125138
04/11/2024 842.00p 842.00p 826.00p 826.00p 89483
01/11/2024 830.00p 833.20p 826.76p 832.00p 72694
31/10/2024 842.00p 850.79p 824.00p 824.00p 75593
30/10/2024 825.00p 865.00p 820.60p 842.00p 246702
29/10/2024 833.00p 843.00p 829.00p 829.00p 259206
28/10/2024 848.00p 848.00p 836.00p 839.00p 231071
25/10/2024 839.00p 846.00p 835.99p 846.00p 147834
24/10/2024 835.00p 841.00p 835.00p 832.00p 159809
23/10/2024 837.00p 840.56p 832.00p 832.00p 77469
22/10/2024 844.00p 854.50p 834.10p 841.00p 228379
21/10/2024 858.00p 863.00p 844.00p 844.00p 108697
18/10/2024 857.00p 867.00p 857.00p 865.00p 77404
17/10/2024 854.00p 864.00p 850.00p 860.00p 65484
16/10/2024 849.00p 858.21p 839.31p 852.00p 126958
15/10/2024 845.00p 848.00p 840.00p 843.00p 193869
14/10/2024 840.00p 846.00p 835.00p 843.00p 481334
11/10/2024 843.00p 846.00p 832.07p 844.00p 394445
10/10/2024 855.00p 857.85p 841.00p 841.00p 173529
09/10/2024 850.00p 858.00p 848.02p 852.00p 232506
08/10/2024 857.00p 864.75p 845.00p 846.00p 128066
07/10/2024 853.00p 865.84p 852.26p 861.00p 157265
04/10/2024 859.00p 865.00p 855.00p 861.00p 145598
03/10/2024 861.00p 865.00p 855.00p 855.00p 59009
02/10/2024 870.00p 875.00p 858.00p 858.00p 212697
01/10/2024 880.00p 883.00p 872.00p 874.00p 66985
30/09/2024 885.00p 885.00p 876.58p 880.00p 86082
27/09/2024 869.00p 887.00p 867.00p 887.00p 79809
26/09/2024 860.00p 873.00p 860.00p 867.00p 159741
25/09/2024 862.00p 869.00p 857.35p 862.00p 149774
24/09/2024 866.00p 871.00p 863.00p 866.00p 101524
23/09/2024 869.00p 870.00p 862.18p 868.00p 156919
20/09/2024 858.00p 869.00p 858.00p 867.00p 157196
19/09/2024 868.00p 872.00p 865.00p 871.00p 98846
18/09/2024 867.00p 870.56p 861.80p 864.00p 79023
17/09/2024 868.00p 875.00p 863.61p 870.00p 81897
16/09/2024 861.00p 871.00p 856.00p 871.00p 80807
13/09/2024 855.00p 865.00p 849.43p 865.00p 80704
12/09/2024 854.00p 858.45p 849.00p 852.00p 83111
11/09/2024 850.00p 858.16p 845.60p 846.00p 55637
10/09/2024 852.00p 861.00p 849.00p 853.00p 41196
09/09/2024 857.00p 859.40p 848.96p 855.00p 76711
06/09/2024 862.00p 864.00p 849.00p 849.00p 118513
05/09/2024 871.00p 874.65p 862.00p 863.00p 135218
04/09/2024 874.00p 888.00p 871.00p 872.00p 61215
03/09/2024 887.00p 888.75p 878.00p 878.00p 188663
30/08/2024 900.00p 902.52p 890.00p 890.00p 101951
29/08/2024 900.00p 908.10p 893.00p 893.00p 79396
28/08/2024 929.00p 930.00p 914.00p 917.00p 99973
27/08/2024 914.00p 928.21p 914.00p 919.00p 79869
23/08/2024 917.00p 925.58p 914.00p 920.00p 39377
22/08/2024 922.00p 927.00p 911.00p 916.00p 149974
21/08/2024 919.00p 927.00p 912.80p 920.00p 105573
20/08/2024 932.00p 935.00p 918.00p 918.00p 51420
19/08/2024 911.00p 929.26p 922.40p 926.00p 24827
16/08/2024 911.00p 930.37p 910.00p 926.00p 66851
15/08/2024 910.00p 927.00p 905.00p 927.00p 83071
14/08/2024 910.00p 915.00p 906.40p 913.00p 43662
13/08/2024 895.00p 906.65p 895.00p 902.00p 246989
12/08/2024 902.00p 904.87p 897.00p 901.00p 153360
09/08/2024 895.00p 905.00p 890.92p 897.00p 44786
08/08/2024 890.00p 898.05p 877.88p 891.00p 65059
07/08/2024 892.00p 901.00p 888.36p 893.00p 296305
06/08/2024 890.00p 909.00p 878.00p 887.00p 159355
05/08/2024 899.00p 915.00p 879.73p 885.00p 234978
02/08/2024 962.00p 964.00p 917.00p 917.00p 184232
01/08/2024 963.00p 980.00p 961.00p 970.00p 125660
31/07/2024 977.00p 987.65p 962.00p 973.00p 200245
30/07/2024 970.00p 977.60p 956.09p 968.00p 310909
29/07/2024 960.00p 969.52p 950.00p 962.00p 118757
26/07/2024 933.00p 957.00p 923.23p 952.00p 222586
25/07/2024 921.00p 937.00p 920.00p 932.00p 328962
24/07/2024 924.00p 932.16p 907.82p 931.00p 86833
23/07/2024 925.00p 928.00p 908.82p 928.00p 303070
22/07/2024 918.00p 924.00p 907.64p 921.00p 96646
19/07/2024 917.00p 921.69p 910.00p 916.00p 48452
18/07/2024 906.00p 929.00p 906.00p 920.00p 211274
17/07/2024 896.00p 914.20p 896.00p 910.00p 93636
16/07/2024 908.00p 919.00p 907.50p 914.00p 105550
15/07/2024 918.00p 920.00p 907.00p 915.00p 94677
12/07/2024 906.00p 914.25p 905.00p 912.00p 120327
11/07/2024 882.00p 905.00p 882.00p 905.00p 78830
10/07/2024 880.00p 890.00p 880.00p 890.00p 97697
09/07/2024 884.00p 892.00p 877.00p 882.00p 78797
08/07/2024 889.00p 892.07p 883.00p 889.00p 112156
05/07/2024 877.00p 896.13p 873.27p 892.00p 149857
04/07/2024 866.00p 876.00p 858.84p 875.00p 87159
03/07/2024 857.00p 867.00p 846.86p 867.00p 93462
02/07/2024 850.00p 863.00p 845.00p 850.00p 62462
01/07/2024 852.00p 863.00p 852.00p 856.00p 45936
28/06/2024 856.00p 860.00p 853.00p 856.00p 110495
27/06/2024 855.00p 858.64p 853.50p 856.00p 63413
26/06/2024 858.00p 863.00p 852.30p 854.00p 85362
25/06/2024 865.00p 868.00p 859.00p 859.00p 50814
24/06/2024 869.00p 870.00p 860.00p 867.00p 57076
21/06/2024 860.00p 867.61p 860.00p 865.00p 112475
20/06/2024 862.00p 871.00p 860.00p 868.00p 105237
19/06/2024 865.00p 866.74p 861.00p 863.00p 175139
18/06/2024 855.00p 865.00p 850.16p 863.00p 109290
17/06/2024 846.00p 855.00p 842.00p 851.00p 61297
14/06/2024 854.00p 862.81p 841.00p 845.00p 100379
13/06/2024 861.00p 869.12p 856.00p 859.00p 225887
12/06/2024 857.00p 871.00p 857.00p 869.00p 91234
11/06/2024 864.00p 872.00p 859.00p 859.00p 63985
10/06/2024 872.00p 883.00p 863.92p 866.00p 113509
07/06/2024 879.00p 883.76p 872.00p 874.00p 42925
06/06/2024 883.00p 891.00p 876.00p 877.00p 216200
05/06/2024 893.00p 893.00p 879.00p 881.00p 79679
04/06/2024 886.00p 893.00p 879.00p 882.00p 73420
03/06/2024 892.00p 902.00p 882.00p 890.00p 310342
31/05/2024 886.00p 893.00p 886.00p 888.00p 76107
30/05/2024 882.00p 890.00p 879.00p 887.00p 96511
29/05/2024 889.00p 896.57p 877.00p 877.00p 105744
28/05/2024 888.00p 898.00p 881.88p 885.00p 157462
24/05/2024 874.00p 889.00p 871.00p 889.00p 99047
23/05/2024 875.00p 877.00p 872.89p 875.00p 78050
22/05/2024 868.00p 877.00p 858.00p 877.00p 203985
21/05/2024 858.00p 874.00p 858.00p 873.00p 174701
20/05/2024 867.00p 870.00p 856.11p 866.00p 208833
17/05/2024 863.00p 865.00p 856.00p 861.00p 65670
16/05/2024 850.00p 861.00p 847.07p 860.00p 87456
15/05/2024 840.00p 849.00p 837.07p 849.00p 107268
14/05/2024 836.00p 838.00p 834.00p 837.00p 82159
13/05/2024 836.00p 840.00p 833.07p 834.00p 140238
10/05/2024 832.00p 838.00p 828.38p 836.00p 113593
09/05/2024 824.00p 831.00p 824.00p 827.00p 142842
08/05/2024 820.00p 828.00p 817.84p 827.00p 65619
07/05/2024 816.00p 821.00p 811.56p 821.00p 226168
03/05/2024 807.00p 815.00p 800.00p 814.00p 95761
02/05/2024 798.00p 804.00p 797.88p 804.00p 81269
01/05/2024 788.00p 798.00p 785.00p 798.00p 161121
30/04/2024 793.00p 797.00p 790.00p 794.00p 130829
29/04/2024 790.00p 797.00p 787.36p 795.00p 101611
26/04/2024 780.00p 793.00p 780.00p 789.00p 114052
25/04/2024 780.00p 783.00p 775.29p 778.00p 528240
24/04/2024 782.00p 786.00p 773.75p 786.00p 106990
23/04/2024 777.00p 785.00p 762.72p 785.00p 103522
22/04/2024 770.00p 779.00p 762.98p 775.00p 70887
19/04/2024 752.00p 767.38p 752.00p 760.00p 59946
18/04/2024 759.00p 779.00p 759.00p 764.00p 51826
17/04/2024 762.00p 766.85p 758.00p 758.00p 104103
16/04/2024 771.00p 774.49p 762.00p 762.00p 140046
15/04/2024 777.00p 790.00p 776.00p 782.00p 205961
12/04/2024 787.00p 787.00p 780.00p 780.00p 132534
11/04/2024 781.00p 785.00p 770.00p 776.00p 75697
10/04/2024 779.00p 783.34p 774.96p 777.00p 171645
09/04/2024 770.00p 780.00p 768.26p 773.00p 291262
08/04/2024 766.00p 774.45p 761.77p 772.00p 231448
05/04/2024 763.00p 767.09p 758.77p 766.00p 67607
04/04/2024 764.00p 770.00p 760.00p 770.00p 110201
03/04/2024 759.00p 773.00p 759.00p 763.00p 139039
02/04/2024 771.00p 780.00p 763.00p 763.00p 137805
28/03/2024 767.00p 772.00p 757.00p 769.00p 261098
27/03/2024 760.00p 771.00p 755.12p 764.00p 169856
26/03/2024 761.00p 780.00p 754.62p 763.00p 115991
25/03/2024 761.00p 775.00p 754.35p 757.00p 145994
22/03/2024 769.00p 779.00p 756.38p 763.00p 80551
21/03/2024 770.00p 770.00p 757.00p 765.00p 233297
20/03/2024 763.00p 763.00p 761.00p 758.00p 85607
19/03/2024 763.00p 783.00p 755.00p 761.00p 270211
18/03/2024 780.00p 790.00p 765.00p 768.00p 132645
15/03/2024 775.00p 799.00p 774.00p 783.00p 146702
14/03/2024 789.00p 797.47p 776.82p 778.00p 83380
13/03/2024 785.00p 794.68p 779.00p 790.00p 123031
12/03/2024 785.00p 785.80p 780.00p 780.00p 80461
11/03/2024 775.00p 788.32p 775.00p 780.00p 126522
08/03/2024 784.00p 793.00p 780.00p 790.00p 102525

*Close Price adjusted for both dividends and splits