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
15/11/2018 850.00p 852.00p 830.00p 832.00p 92112
14/11/2018 848.00p 854.00p 840.20p 846.00p 42617
13/11/2018 844.00p 850.96p 836.00p 836.00p 20896
12/11/2018 852.00p 852.00p 840.00p 842.00p 93814
09/11/2018 844.00p 860.00p 844.00p 844.00p 56389
08/11/2018 868.00p 868.00p 854.00p 854.00p 57003
07/11/2018 860.00p 863.80p 850.00p 856.00p 55221
06/11/2018 862.00p 863.80p 852.00p 854.00p 48928
05/11/2018 858.00p 864.68p 854.00p 856.00p 80988
02/11/2018 850.00p 858.00p 847.12p 856.00p 76945
01/11/2018 820.00p 844.00p 808.00p 836.00p 96065
31/10/2018 812.00p 820.00p 803.00p 820.00p 69963
30/10/2018 798.00p 800.00p 792.00p 792.00p 33868
29/10/2018 806.00p 814.00p 794.00p 794.00p 90183
26/10/2018 810.00p 811.68p 792.00p 792.00p 84739
25/10/2018 820.00p 826.72p 816.00p 816.00p 32333
24/10/2018 828.00p 835.11p 825.94p 832.00p 37570
23/10/2018 838.00p 838.00p 824.00p 830.00p 108402
22/10/2018 846.00p 846.00p 839.75p 840.00p 49348
19/10/2018 836.00p 844.50p 836.00p 840.00p 66737
18/10/2018 842.00p 844.50p 833.00p 840.00p 37558
17/10/2018 852.00p 852.00p 838.00p 838.00p 56717
16/10/2018 848.00p 850.00p 842.00p 846.00p 84256
15/10/2018 836.00p 846.00p 830.00p 846.00p 77123
12/10/2018 834.00p 851.97p 832.20p 836.00p 119601
11/10/2018 848.00p 848.00p 810.00p 822.00p 197441
10/10/2018 872.00p 874.00p 850.00p 856.00p 68832
09/10/2018 878.00p 883.00p 854.00p 862.00p 119998
08/10/2018 904.00p 904.00p 879.00p 880.00p 69980
05/10/2018 902.00p 902.00p 890.00p 897.00p 109318
04/10/2018 908.00p 908.50p 892.00p 892.00p 73223
03/10/2018 904.00p 913.00p 903.00p 905.00p 93792
02/10/2018 908.00p 908.00p 900.00p 900.00p 229522
01/10/2018 910.00p 923.00p 904.00p 904.00p 89970
28/09/2018 926.00p 926.00p 910.00p 916.00p 52204
27/09/2018 926.00p 928.83p 911.04p 912.00p 67023
26/09/2018 930.00p 930.00p 916.64p 919.00p 32978
25/09/2018 930.00p 930.00p 917.04p 922.00p 28482
24/09/2018 926.00p 927.80p 918.00p 924.00p 60050
21/09/2018 920.00p 926.00p 916.00p 926.00p 63110
20/09/2018 920.00p 920.00p 901.37p 914.00p 72331
19/09/2018 916.00p 918.00p 910.00p 910.00p 111358
18/09/2018 914.00p 914.00p 904.00p 906.00p 62570
17/09/2018 910.00p 912.00p 903.68p 912.00p 53168
14/09/2018 906.00p 910.00p 900.00p 910.00p 74942
13/09/2018 904.00p 904.00p 892.00p 898.00p 56370
12/09/2018 896.00p 900.00p 892.00p 892.00p 85486
11/09/2018 890.00p 895.20p 884.00p 888.00p 96609
10/09/2018 880.00p 890.00p 880.00p 890.00p 61207
07/09/2018 884.00p 890.00p 875.24p 890.00p 120991
06/09/2018 882.00p 890.00p 880.00p 890.00p 51543
05/09/2018 886.00p 891.40p 882.00p 886.00p 95370
04/09/2018 894.00p 894.39p 888.00p 891.00p 153808
03/09/2018 892.00p 892.80p 889.41p 891.00p 89488
31/08/2018 898.00p 898.00p 886.00p 888.00p 102245
30/08/2018 898.00p 903.04p 890.00p 894.00p 242024
29/08/2018 920.00p 924.00p 912.00p 918.00p 122229
28/08/2018 910.00p 923.59p 906.41p 923.00p 158264
24/08/2018 914.00p 914.00p 902.12p 908.00p 57513
23/08/2018 902.00p 908.04p 900.00p 900.00p 42658
22/08/2018 908.00p 914.00p 901.83p 906.00p 142837
21/08/2018 916.00p 918.00p 906.00p 908.00p 96430
20/08/2018 926.00p 928.00p 904.00p 904.00p 85536
17/08/2018 920.00p 927.00p 918.00p 920.00p 33970
16/08/2018 912.00p 928.00p 912.00p 920.00p 155738
15/08/2018 924.00p 928.00p 908.37p 912.00p 91363
14/08/2018 926.00p 934.00p 924.00p 924.00p 52822
13/08/2018 930.00p 934.00p 922.00p 927.00p 82662
10/08/2018 930.00p 930.00p 920.38p 926.00p 59650
09/08/2018 924.00p 935.00p 921.00p 922.00p 117208
08/08/2018 928.00p 935.00p 915.55p 920.00p 171957
07/08/2018 926.00p 940.00p 925.78p 926.00p 66537
06/08/2018 928.00p 936.00p 922.08p 924.00p 56013
03/08/2018 928.00p 936.00p 924.00p 927.00p 30774
02/08/2018 926.00p 931.12p 924.00p 924.00p 43894
01/08/2018 926.00p 936.00p 917.60p 927.00p 70544
31/07/2018 936.00p 940.00p 918.00p 922.00p 163569
30/07/2018 942.00p 950.00p 935.69p 938.00p 88328
27/07/2018 946.00p 948.00p 941.09p 946.00p 56273
26/07/2018 952.00p 952.00p 944.00p 944.00p 55376
25/07/2018 952.00p 957.60p 948.00p 951.00p 23931
24/07/2018 960.00p 962.00p 950.00p 956.00p 71227
23/07/2018 948.00p 952.80p 946.00p 948.00p 67074
20/07/2018 950.00p 956.00p 936.96p 954.00p 42289
19/07/2018 952.00p 956.00p 944.13p 956.00p 39785
18/07/2018 960.00p 960.00p 952.00p 952.00p 73990
17/07/2018 952.00p 964.00p 952.00p 952.00p 38027
16/07/2018 960.00p 963.70p 952.00p 954.00p 70905
13/07/2018 960.00p 970.00p 960.00p 960.00p 23736
12/07/2018 964.00p 968.00p 956.00p 956.00p 37529
11/07/2018 956.00p 961.08p 948.00p 954.00p 45632
10/07/2018 966.00p 974.00p 960.00p 960.00p 75205
09/07/2018 966.00p 973.40p 964.00p 965.00p 48490
06/07/2018 982.00p 982.00p 954.00p 966.00p 112504
05/07/2018 970.00p 979.00p 970.00p 973.00p 32478
04/07/2018 976.00p 978.00p 968.00p 970.00p 46821
03/07/2018 978.00p 978.00p 970.00p 974.00p 72777
02/07/2018 968.00p 977.80p 964.00p 968.00p 69175
29/06/2018 980.00p 982.00p 966.00p 966.00p 49833
28/06/2018 970.00p 980.00p 970.00p 970.00p 61646
27/06/2018 968.00p 980.00p 964.00p 976.00p 93598
26/06/2018 966.00p 978.00p 964.00p 968.00p 52494
25/06/2018 970.00p 979.50p 956.00p 956.00p 52870
22/06/2018 970.00p 982.00p 970.00p 970.00p 43080
21/06/2018 974.00p 984.50p 968.00p 972.00p 51170
20/06/2018 986.00p 986.00p 974.00p 976.00p 61421
19/06/2018 964.00p 977.88p 964.00p 976.00p 41209
18/06/2018 982.00p 986.00p 969.72p 978.00p 75413
15/06/2018 982.00p 982.00p 970.00p 980.00p 125592
14/06/2018 968.00p 980.00p 966.00p 972.00p 224624
13/06/2018 974.00p 982.00p 974.00p 979.00p 226726
12/06/2018 972.00p 984.00p 972.00p 984.00p 43219
11/06/2018 972.00p 984.00p 972.00p 976.00p 95497
08/06/2018 970.00p 984.00p 966.00p 984.00p 222434
07/06/2018 970.00p 982.00p 970.00p 982.00p 32161
06/06/2018 966.00p 980.00p 966.00p 980.00p 59961
05/06/2018 976.00p 982.18p 966.00p 970.00p 64401
04/06/2018 966.00p 980.00p 966.00p 972.00p 227561
01/06/2018 964.00p 976.46p 963.20p 972.00p 189604
31/05/2018 970.00p 978.00p 960.00p 966.00p 48989
30/05/2018 970.00p 970.00p 957.23p 958.00p 82312
29/05/2018 966.00p 968.00p 954.00p 960.00p 108307
25/05/2018 970.00p 970.00p 956.00p 966.00p 52753
24/05/2018 970.00p 970.00p 958.00p 958.00p 141024
23/05/2018 974.00p 974.60p 958.00p 968.00p 61499
22/05/2018 964.00p 977.30p 964.00p 970.00p 89042
21/05/2018 968.00p 978.02p 962.19p 970.00p 87565
18/05/2018 966.00p 968.00p 956.60p 968.00p 65175
17/05/2018 954.00p 967.29p 954.00p 964.00p 53164
16/05/2018 952.00p 966.00p 946.00p 962.00p 98049
15/05/2018 958.00p 958.00p 940.00p 954.00p 100132
14/05/2018 944.00p 958.00p 944.00p 949.00p 71221
11/05/2018 960.00p 960.00p 948.00p 950.00p 81534
10/05/2018 944.00p 959.30p 930.00p 954.00p 254698
09/05/2018 928.00p 944.00p 928.00p 944.00p 190190
08/05/2018 928.00p 938.80p 918.00p 930.00p 150071
04/05/2018 910.00p 926.00p 910.00p 924.00p 112711
03/05/2018 910.00p 914.00p 902.00p 912.00p 56568
02/05/2018 908.00p 912.00p 898.00p 908.00p 105461
01/05/2018 904.00p 905.56p 897.30p 904.00p 51792
30/04/2018 900.00p 904.00p 892.00p 902.00p 69660
27/04/2018 898.00p 898.00p 892.08p 898.00p 56854
26/04/2018 898.00p 898.00p 891.00p 898.00p 74247
25/04/2018 878.00p 892.00p 878.00p 891.00p 96757
24/04/2018 886.00p 888.00p 880.00p 888.00p 68164
23/04/2018 882.00p 884.00p 876.00p 880.00p 63159
20/04/2018 878.00p 880.68p 868.00p 880.00p 49221
19/04/2018 878.00p 878.00p 866.00p 876.00p 131367
18/04/2018 864.00p 876.46p 862.00p 874.00p 95046
17/04/2018 870.00p 870.00p 861.10p 870.00p 312857
16/04/2018 866.00p 866.00p 858.00p 862.00p 32783
13/04/2018 866.00p 866.00p 858.00p 858.00p 94819
12/04/2018 868.00p 868.00p 858.00p 864.00p 73158
11/04/2018 868.00p 868.00p 860.00p 868.00p 169388
10/04/2018 866.00p 868.00p 859.00p 864.00p 59674
09/04/2018 860.00p 866.00p 854.40p 856.00p 300202
06/04/2018 846.00p 860.00p 844.00p 860.00p 91838
05/04/2018 856.00p 858.00p 848.38p 852.00p 77430
04/04/2018 850.00p 850.00p 839.83p 842.00p 161919
03/04/2018 844.00p 852.00p 837.01p 846.00p 190181
29/03/2018 850.00p 854.00p 840.00p 846.00p 94823
28/03/2018 852.00p 852.00p 842.00p 842.00p 52603
27/03/2018 842.00p 854.00p 842.00p 846.00p 115739
26/03/2018 850.00p 852.00p 837.75p 840.00p 85584
23/03/2018 842.00p 846.00p 833.71p 842.00p 136982
22/03/2018 852.00p 852.00p 840.00p 840.00p 86360
21/03/2018 858.00p 858.00p 844.00p 844.00p 39511
20/03/2018 856.00p 856.00p 846.00p 848.00p 77234
19/03/2018 858.00p 861.60p 852.00p 852.00p 62074
16/03/2018 866.00p 866.00p 858.00p 862.00p 74576
15/03/2018 860.00p 870.00p 856.00p 865.00p 42413
14/03/2018 868.00p 868.00p 858.42p 860.00p 89484
13/03/2018 870.00p 874.00p 858.00p 860.00p 103781
12/03/2018 864.00p 873.10p 860.00p 864.00p 95354
09/03/2018 868.00p 868.00p 858.00p 860.00p 101234
08/03/2018 860.00p 868.00p 855.85p 860.00p 70334
07/03/2018 856.00p 870.00p 836.00p 836.00p 37794
06/03/2018 856.00p 866.00p 855.41p 862.00p 53028
05/03/2018 858.00p 858.00p 848.00p 852.00p 99983
02/03/2018 854.00p 858.00p 846.00p 846.00p 55729
01/03/2018 860.00p 866.00p 852.42p 854.00p 62391
28/02/2018 862.00p 867.22p 856.00p 856.00p 43764
27/02/2018 872.00p 874.00p 864.08p 868.00p 50318
26/02/2018 866.00p 872.00p 862.00p 872.00p 57124
23/02/2018 854.00p 866.00p 854.00p 864.00p 42789
22/02/2018 866.00p 866.00p 855.32p 863.00p 57584
21/02/2018 858.00p 866.00p 858.00p 866.00p 54581
20/02/2018 866.00p 870.00p 856.00p 860.00p 66000
19/02/2018 862.00p 866.00p 854.88p 864.00p 127970
16/02/2018 858.00p 862.00p 850.00p 862.00p 38664
15/02/2018 844.00p 858.00p 844.00p 852.00p 99619
14/02/2018 862.00p 862.00p 846.30p 856.00p 104458
13/02/2018 850.00p 858.00p 846.00p 848.00p 63985
12/02/2018 854.00p 860.00p 843.92p 850.00p 84841
09/02/2018 842.00p 850.00p 835.20p 842.00p 82695
08/02/2018 852.00p 858.00p 840.00p 840.00p 39175
07/02/2018 834.00p 856.00p 830.00p 850.00p 207184
06/02/2018 834.00p 840.80p 814.00p 824.00p 172240
05/02/2018 868.00p 876.00p 836.00p 858.00p 191266
02/02/2018 886.00p 886.80p 876.00p 876.00p 86395

*Close Price adjusted for both dividends and splits