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
01/02/2018 894.00p 894.00p 880.00p 884.00p 37621
31/01/2018 892.00p 894.00p 884.80p 892.00p 40009
30/01/2018 894.00p 898.08p 884.50p 886.00p 75544
29/01/2018 894.00p 904.00p 894.00p 894.00p 49641
26/01/2018 900.00p 900.00p 895.00p 900.00p 91445
25/01/2018 900.00p 900.00p 892.00p 896.00p 48433
24/01/2018 892.00p 900.00p 890.00p 898.00p 72555
23/01/2018 896.00p 900.00p 894.00p 900.00p 65550
22/01/2018 900.00p 900.00p 891.60p 900.00p 61839
19/01/2018 894.00p 900.00p 891.60p 898.00p 44178
18/01/2018 894.00p 900.00p 894.00p 900.00p 64622
17/01/2018 894.00p 899.00p 890.00p 890.00p 88785
16/01/2018 900.00p 900.00p 891.00p 900.00p 41238
15/01/2018 900.00p 900.00p 890.08p 896.00p 35030
12/01/2018 898.00p 899.00p 890.08p 892.00p 6952
11/01/2018 894.00p 900.00p 888.00p 895.00p 45462
10/01/2018 894.00p 894.00p 886.00p 886.00p 47881
09/01/2018 894.00p 894.00p 884.00p 894.00p 55525
08/01/2018 890.00p 894.00p 884.00p 890.00p 59559
05/01/2018 894.00p 894.00p 886.00p 890.00p 43419
04/01/2018 886.00p 892.50p 884.00p 891.00p 70483
03/01/2018 888.00p 888.00p 880.08p 888.00p 75323
02/01/2018 890.00p 890.00p 880.10p 886.00p 67069
29/12/2017 890.00p 890.00p 882.64p 890.00p 20112
28/12/2017 886.00p 888.50p 882.20p 885.00p 23743
27/12/2017 876.50p 885.50p 876.50p 881.25p 33744
22/12/2017 876.50p 882.00p 876.50p 879.50p 10708
21/12/2017 867.00p 882.00p 861.82p 879.50p 48245
20/12/2017 865.00p 867.00p 858.13p 864.50p 20489
19/12/2017 864.00p 864.00p 857.50p 860.00p 21478
18/12/2017 861.00p 863.50p 855.30p 858.50p 36226
15/12/2017 855.00p 859.84p 852.35p 855.00p 27805
14/12/2017 859.00p 859.00p 851.00p 852.00p 23099
13/12/2017 853.00p 859.00p 851.00p 854.00p 37205
12/12/2017 853.00p 860.50p 852.07p 854.00p 29553
11/12/2017 843.00p 860.00p 839.19p 855.50p 119920
08/12/2017 838.00p 841.00p 832.00p 839.00p 48902
07/12/2017 829.00p 836.57p 828.50p 834.00p 27688
06/12/2017 835.50p 839.16p 829.00p 833.25p 12611
05/12/2017 844.00p 845.00p 835.00p 843.00p 25162
04/12/2017 837.50p 845.00p 837.50p 844.50p 63490
01/12/2017 832.00p 838.00p 832.00p 835.50p 20862
30/11/2017 842.00p 842.00p 828.50p 831.50p 38628
29/11/2017 833.00p 841.00p 829.50p 835.25p 79149
28/11/2017 830.00p 837.52p 830.00p 835.00p 35353
27/11/2017 835.00p 839.00p 830.00p 834.25p 57700
24/11/2017 833.50p 841.01p 830.00p 832.50p 30853
23/11/2017 840.00p 841.50p 834.89p 837.75p 60215
22/11/2017 835.00p 839.41p 833.00p 836.00p 27678
21/11/2017 836.00p 842.00p 835.00p 839.00p 33184
20/11/2017 840.00p 849.50p 835.10p 839.50p 51526
17/11/2017 853.00p 853.00p 844.50p 848.50p 26036
16/11/2017 851.00p 852.00p 844.00p 844.00p 48868
15/11/2017 852.00p 852.80p 842.00p 845.50p 40864
14/11/2017 854.50p 861.20p 851.50p 855.75p 33298
13/11/2017 863.00p 868.00p 855.45p 859.50p 81603
10/11/2017 862.00p 865.00p 856.65p 857.00p 60107
09/11/2017 865.00p 869.00p 856.00p 858.00p 60736
08/11/2017 866.50p 869.50p 851.00p 851.00p 82804
07/11/2017 869.50p 869.50p 857.20p 858.50p 73737
06/11/2017 865.00p 869.00p 860.00p 860.00p 53745
03/11/2017 859.50p 865.00p 854.50p 859.50p 45712
02/11/2017 849.50p 859.39p 843.50p 854.00p 110788
01/11/2017 837.50p 850.00p 837.50p 849.50p 62841
31/10/2017 839.50p 842.56p 837.00p 837.00p 60628
30/10/2017 834.50p 839.00p 830.50p 835.25p 33743
27/10/2017 835.00p 838.00p 830.88p 834.00p 39772
26/10/2017 832.00p 832.00p 827.30p 830.50p 31116
25/10/2017 828.50p 831.25p 827.01p 828.50p 33913
24/10/2017 829.00p 832.00p 825.00p 827.50p 31432
23/10/2017 831.50p 832.00p 824.00p 826.00p 51068
20/10/2017 831.50p 831.50p 823.00p 825.00p 45317
19/10/2017 831.00p 831.79p 822.50p 825.50p 37784
18/10/2017 832.00p 832.25p 822.50p 828.00p 38043
17/10/2017 832.00p 832.00p 822.50p 826.50p 45316
16/10/2017 831.00p 833.72p 822.97p 832.00p 49825
13/10/2017 828.00p 830.00p 823.00p 827.50p 53288
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

*Close Price adjusted for both dividends and splits