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
12/10/2017 821.00p 828.00p 821.00p 825.00p 2477
11/10/2017 826.50p 826.50p 820.00p 823.00p 4752
10/10/2017 820.00p 826.50p 820.00p 822.50p 9426
09/10/2017 819.50p 824.50p 816.50p 821.25p 13921
06/10/2017 814.00p 819.50p 814.00p 817.00p 12716
05/10/2017 809.00p 812.50p 806.50p 812.50p 31489
04/10/2017 807.00p 807.00p 804.50p 804.50p 550
03/10/2017 795.50p 805.00p 795.00p 802.75p 12389
02/10/2017 785.50p 800.00p 785.50p 800.00p 14853
29/09/2017 783.00p 792.00p 782.00p 792.00p 14719
28/09/2017 781.00p 790.00p 781.00p 786.50p 15589
27/09/2017 785.00p 785.00p 781.00p 781.50p 37760
26/09/2017 786.00p 789.50p 780.00p 780.00p 38186
25/09/2017 782.00p 790.00p 782.00p 786.50p 81187
22/09/2017 790.00p 790.00p 783.25p 783.25p 3179
21/09/2017 790.00p 790.00p 782.00p 782.75p 4593
20/09/2017 786.00p 789.00p 786.00p 786.00p 16000
19/09/2017 778.50p 786.00p 778.50p 782.00p 4096
18/09/2017 778.00p 784.00p 776.00p 779.25p 5202
15/09/2017 786.50p 787.00p 775.00p 778.50p 10271
14/09/2017 783.00p 792.50p 782.50p 782.50p 5671
13/09/2017 793.00p 793.00p 785.50p 787.00p 600
12/09/2017 792.50p 792.50p 786.00p 788.50p 3463
11/09/2017 793.00p 793.00p 784.00p 788.25p 16621
08/09/2017 792.50p 792.50p 792.50p 792.50p 3825
07/09/2017 789.00p 789.00p 783.00p 787.50p 4683
06/09/2017 803.00p 803.00p 790.50p 795.00p 52653
05/09/2017 800.00p 802.50p 797.00p 800.00p 44350
04/09/2017 796.00p 805.50p 796.00p 801.25p 2315
01/09/2017 805.50p 805.50p 799.00p 805.50p 5782
31/08/2017 796.00p 799.00p 796.00p 799.00p 7592
30/08/2017 805.50p 805.50p 792.50p 800.00p 13480
29/08/2017 792.00p 800.50p 787.50p 796.50p 21491
25/08/2017 808.00p 808.00p 799.00p 801.00p 18220
24/08/2017 799.50p 807.00p 799.00p 801.00p 5187
23/08/2017 808.50p 808.50p 799.50p 804.00p 11457
22/08/2017 804.00p 804.00p 797.00p 802.75p 14203
21/08/2017 799.50p 800.00p 790.50p 796.00p 12469
18/08/2017 795.00p 795.50p 790.00p 791.00p 13872
17/08/2017 800.50p 806.00p 800.00p 800.00p 4019
16/08/2017 803.00p 809.00p 800.00p 803.00p 23086
15/08/2017 799.00p 799.00p 792.00p 795.50p 1832
14/08/2017 790.00p 791.00p 789.00p 791.00p 1313
11/08/2017 785.00p 792.00p 784.00p 790.50p 11015
10/08/2017 804.00p 804.00p 789.00p 789.00p 30775
09/08/2017 795.00p 804.00p 792.00p 800.50p 43373
08/08/2017 794.50p 802.00p 792.00p 799.00p 59133
07/08/2017 793.00p 794.50p 788.00p 794.50p 2015
04/08/2017 793.00p 793.00p 792.50p 793.00p 5135
03/08/2017 785.00p 792.50p 785.00p 792.50p 11978
02/08/2017 780.00p 792.00p 780.00p 789.00p 42501
01/08/2017 780.00p 785.50p 780.00p 784.50p 12131
31/07/2017 784.00p 784.00p 778.00p 783.50p 22856
28/07/2017 782.00p 782.00p 779.50p 779.50p 1823
27/07/2017 781.50p 786.50p 781.50p 783.50p 32739
26/07/2017 784.00p 785.00p 778.50p 779.00p 76034
25/07/2017 785.00p 785.00p 775.00p 781.75p 6020
24/07/2017 784.50p 788.00p 777.00p 780.00p 41476
21/07/2017 772.50p 789.50p 772.50p 786.50p 142988
20/07/2017 774.00p 778.00p 774.00p 776.50p 14400
19/07/2017 772.00p 774.00p 770.50p 774.00p 13332
18/07/2017 765.00p 772.00p 765.00p 771.50p 8009
17/07/2017 774.00p 774.00p 765.50p 770.00p 6609
14/07/2017 765.00p 768.50p 765.00p 768.50p 13
13/07/2017 763.00p 773.00p 763.00p 768.50p 18976
12/07/2017 762.00p 770.50p 762.00p 768.50p 17466
11/07/2017 764.00p 765.50p 762.00p 762.00p 6307
10/07/2017 770.50p 770.50p 769.00p 769.00p 52724
07/07/2017 770.50p 770.50p 770.50p 770.50p 14
06/07/2017 768.50p 774.50p 767.00p 770.50p 16825
05/07/2017 767.00p 772.00p 765.50p 767.00p 10811
04/07/2017 769.50p 770.50p 765.00p 765.00p 4213
03/07/2017 765.00p 775.00p 765.00p 775.00p 1947
30/06/2017 768.00p 773.00p 767.00p 769.00p 14813
29/06/2017 782.00p 782.00p 769.50p 770.00p 13694
28/06/2017 772.00p 778.00p 772.00p 772.00p 15225
27/06/2017 773.00p 774.50p 773.00p 773.50p 9601
26/06/2017 775.00p 781.00p 775.00p 775.50p 16360
23/06/2017 777.00p 779.00p 773.00p 774.00p 7865
22/06/2017 781.50p 781.50p 774.50p 774.50p 2158
21/06/2017 775.50p 777.00p 773.00p 775.00p 2444
20/06/2017 780.00p 783.00p 773.00p 778.00p 20011
19/06/2017 775.00p 779.00p 775.00p 778.50p 15779
16/06/2017 772.00p 773.00p 765.00p 773.00p 57627
15/06/2017 770.00p 770.65p 758.00p 763.75p 155739
14/06/2017 774.50p 776.00p 768.13p 772.00p 122957
13/06/2017 774.50p 774.50p 766.00p 769.25p 82237
12/06/2017 775.00p 775.00p 765.50p 766.75p 99893
09/06/2017 770.00p 773.95p 758.58p 773.50p 123822
08/06/2017 770.00p 778.00p 765.12p 774.75p 139478
07/06/2017 765.00p 770.00p 760.00p 766.50p 84770
06/06/2017 767.00p 771.75p 759.00p 763.00p 346013
05/06/2017 785.50p 788.88p 767.00p 769.00p 123124
02/06/2017 798.00p 800.00p 786.00p 789.50p 97613
01/06/2017 800.00p 801.50p 791.00p 793.25p 121662
31/05/2017 799.00p 802.00p 793.09p 799.00p 76577
30/05/2017 798.00p 804.00p 792.09p 797.75p 79068
26/05/2017 800.00p 809.44p 800.00p 804.25p 95764
25/05/2017 794.50p 805.50p 794.50p 800.75p 121417
24/05/2017 793.50p 801.50p 793.50p 794.00p 73488
23/05/2017 789.00p 809.00p 789.00p 795.00p 172591
22/05/2017 781.00p 798.00p 778.15p 795.00p 148508
19/05/2017 775.00p 780.00p 770.00p 777.00p 58092
18/05/2017 773.00p 776.00p 762.21p 770.50p 158432
17/05/2017 768.00p 775.50p 765.91p 766.50p 236384
16/05/2017 762.50p 777.00p 760.25p 768.00p 196073
15/05/2017 755.00p 761.00p 747.93p 760.50p 373135
12/05/2017 753.00p 753.00p 747.51p 750.00p 98946
11/05/2017 753.00p 753.00p 747.00p 752.50p 79192
10/05/2017 744.00p 753.00p 744.00p 749.00p 157586
09/05/2017 744.00p 750.00p 742.73p 746.00p 185921
08/05/2017 746.50p 746.50p 739.89p 744.25p 105426
05/05/2017 745.00p 745.50p 739.00p 740.00p 201879
04/05/2017 745.00p 747.00p 738.00p 738.00p 102512
03/05/2017 744.00p 744.00p 737.00p 738.00p 160526
02/05/2017 741.00p 744.50p 733.50p 738.00p 215522
28/04/2017 736.00p 740.12p 734.25p 738.00p 254988
27/04/2017 735.00p 740.00p 734.00p 736.00p 72547
26/04/2017 740.00p 740.00p 736.40p 739.50p 63192
25/04/2017 740.00p 740.00p 734.80p 739.25p 101831
24/04/2017 738.50p 740.00p 734.00p 736.75p 134770
21/04/2017 734.50p 734.50p 728.50p 729.50p 89548
20/04/2017 735.00p 735.29p 726.50p 731.00p 46825
19/04/2017 733.00p 736.00p 729.18p 732.50p 54513
18/04/2017 731.00p 736.00p 723.00p 727.50p 46275
13/04/2017 732.50p 735.90p 727.50p 735.00p 62151
12/04/2017 730.00p 732.50p 724.39p 730.00p 80263
11/04/2017 722.00p 729.83p 716.80p 724.75p 89284
10/04/2017 721.00p 722.00p 713.00p 719.75p 70398
07/04/2017 720.00p 720.00p 711.25p 715.50p 56639
06/04/2017 714.00p 719.50p 709.30p 718.00p 49882
05/04/2017 711.00p 718.50p 708.05p 712.00p 81854
04/04/2017 703.00p 712.38p 702.50p 710.00p 86978
03/04/2017 708.00p 710.00p 702.00p 710.00p 116456
31/03/2017 707.50p 707.50p 698.00p 705.00p 77134
30/03/2017 696.00p 706.50p 696.00p 702.50p 118100
29/03/2017 691.00p 700.00p 689.96p 698.25p 91186
28/03/2017 688.50p 694.00p 687.07p 692.50p 70795
27/03/2017 699.00p 699.00p 686.75p 690.25p 72600
24/03/2017 692.00p 696.94p 690.86p 692.00p 368719
23/03/2017 694.50p 697.97p 685.50p 695.00p 52551
22/03/2017 695.00p 701.00p 685.00p 694.00p 80603
21/03/2017 707.00p 708.00p 700.73p 701.50p 47608
20/03/2017 702.00p 709.14p 698.00p 705.00p 134010
17/03/2017 703.00p 709.00p 702.50p 709.00p 154715
16/03/2017 709.00p 716.92p 703.00p 706.50p 120480
15/03/2017 707.50p 714.41p 707.47p 708.00p 68566
14/03/2017 708.00p 714.50p 706.00p 713.50p 62196
13/03/2017 706.50p 715.50p 706.50p 714.00p 77542
10/03/2017 711.00p 714.00p 707.00p 711.00p 101665
09/03/2017 708.00p 710.85p 704.00p 708.00p 41167
08/03/2017 708.00p 711.80p 708.00p 711.00p 33583
07/03/2017 713.00p 716.00p 708.00p 709.50p 50861
06/03/2017 703.00p 713.00p 703.00p 708.25p 51065
03/03/2017 705.50p 712.00p 703.00p 707.00p 74294
02/03/2017 712.00p 715.50p 705.00p 711.25p 41317
01/03/2017 705.00p 709.00p 698.64p 709.00p 56683
28/02/2017 705.00p 705.00p 698.00p 698.00p 40844
27/02/2017 696.00p 704.91p 696.00p 700.25p 62809
24/02/2017 703.00p 708.00p 697.00p 697.00p 63036
23/02/2017 705.00p 714.29p 704.00p 706.50p 99386
22/02/2017 715.00p 721.30p 707.50p 708.50p 86414
21/02/2017 726.00p 729.42p 712.00p 714.00p 72529
20/02/2017 729.00p 738.50p 729.00p 729.00p 111561
17/02/2017 729.00p 737.13p 729.00p 729.50p 67024
16/02/2017 731.00p 735.27p 723.50p 732.00p 264779
15/02/2017 723.00p 737.62p 723.00p 732.00p 145481
14/02/2017 713.00p 722.00p 707.22p 720.50p 88472
13/02/2017 698.00p 713.00p 698.00p 711.50p 130772
10/02/2017 693.00p 703.00p 692.10p 703.00p 117950
09/02/2017 691.50p 693.00p 687.60p 690.75p 33757
08/02/2017 689.00p 691.85p 685.04p 688.00p 65506
07/02/2017 686.50p 688.00p 680.02p 683.50p 75975
06/02/2017 682.00p 684.00p 674.00p 680.75p 73967
03/02/2017 674.00p 682.00p 672.43p 682.00p 43310
02/02/2017 675.00p 675.00p 670.35p 675.00p 65541
01/02/2017 671.00p 675.00p 670.10p 672.00p 43228
31/01/2017 672.00p 673.00p 667.00p 672.50p 46668
30/01/2017 674.50p 674.80p 667.50p 672.50p 69672
27/01/2017 665.00p 674.50p 665.00p 671.75p 47410
26/01/2017 674.00p 674.00p 666.00p 670.00p 77202
25/01/2017 665.00p 675.00p 664.84p 673.00p 82756
24/01/2017 660.00p 663.00p 653.00p 659.00p 77041
23/01/2017 655.00p 662.00p 651.00p 654.50p 73794
20/01/2017 664.50p 665.00p 656.50p 658.00p 42004
19/01/2017 668.00p 668.00p 658.00p 661.00p 127769
18/01/2017 672.00p 672.00p 661.50p 661.50p 104398
17/01/2017 673.00p 673.19p 665.50p 671.00p 55782
16/01/2017 677.50p 677.50p 668.00p 669.00p 84979
13/01/2017 676.00p 677.50p 668.00p 673.25p 76128
12/01/2017 675.00p 679.90p 667.50p 670.00p 59163
11/01/2017 673.00p 680.00p 667.80p 676.00p 72740
10/01/2017 664.00p 673.00p 664.00p 669.00p 55317
09/01/2017 665.50p 673.00p 663.00p 673.00p 89604
06/01/2017 665.50p 670.00p 661.50p 670.00p 51635
05/01/2017 665.50p 670.00p 664.00p 666.00p 55851
04/01/2017 670.00p 670.00p 662.50p 665.00p 50266
03/01/2017 667.50p 670.00p 660.50p 665.75p 73048
30/12/2016 661.00p 666.87p 657.95p 661.00p 43524
29/12/2016 655.00p 661.96p 655.00p 661.50p 37010

*Close Price adjusted for both dividends and splits