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
28/12/2016 663.00p 663.00p 657.88p 660.50p 25312
23/12/2016 657.50p 662.86p 654.30p 660.00p 27508
22/12/2016 655.00p 660.00p 652.50p 655.50p 35592
21/12/2016 660.00p 660.00p 655.39p 655.50p 43742
20/12/2016 654.50p 658.50p 651.15p 658.00p 85308
19/12/2016 650.00p 654.45p 646.50p 648.25p 65345
16/12/2016 641.50p 650.00p 636.09p 649.00p 73809
15/12/2016 638.50p 640.00p 631.00p 638.50p 52405
14/12/2016 635.00p 640.00p 632.46p 639.00p 98355
13/12/2016 627.00p 638.50p 623.40p 636.00p 69723
12/12/2016 615.00p 625.50p 615.00p 625.00p 70516
09/12/2016 605.00p 613.02p 605.00p 612.00p 46291
08/12/2016 608.00p 608.00p 604.50p 605.00p 98601
07/12/2016 609.00p 611.44p 605.20p 608.00p 98962
06/12/2016 606.00p 612.03p 605.88p 609.00p 44877
05/12/2016 610.00p 613.00p 605.95p 609.50p 41441
02/12/2016 607.00p 614.50p 607.00p 608.50p 53941
01/12/2016 622.00p 622.00p 610.00p 612.00p 30843
30/11/2016 617.00p 618.32p 615.00p 617.75p 78253
29/11/2016 623.50p 623.50p 615.00p 618.50p 32997
28/11/2016 625.00p 625.00p 615.00p 622.50p 69612
25/11/2016 616.00p 621.90p 615.82p 620.50p 26807
24/11/2016 620.00p 623.94p 617.54p 619.00p 41330
23/11/2016 622.00p 629.50p 619.50p 620.50p 202499
22/11/2016 620.50p 628.01p 620.00p 620.00p 38503
21/11/2016 619.00p 627.50p 619.00p 620.00p 31799
18/11/2016 620.00p 629.00p 619.26p 629.00p 33926
17/11/2016 628.50p 629.08p 621.37p 629.00p 54867
16/11/2016 620.00p 626.35p 620.00p 624.50p 44774
15/11/2016 615.00p 626.50p 615.00p 626.50p 79675
14/11/2016 623.00p 623.00p 614.47p 617.00p 68742
11/11/2016 618.00p 620.00p 610.00p 610.00p 52844
10/11/2016 621.00p 624.67p 609.00p 610.00p 87361
09/11/2016 582.00p 612.50p 580.50p 608.00p 176981
08/11/2016 604.50p 610.00p 598.12p 600.00p 60581
07/11/2016 598.50p 601.04p 591.45p 598.50p 78965
04/11/2016 597.00p 600.71p 585.54p 587.50p 100122
03/11/2016 598.50p 603.50p 590.00p 598.00p 171759
02/11/2016 610.00p 612.69p 599.00p 599.00p 115990
01/11/2016 614.00p 619.12p 611.00p 612.00p 39028
31/10/2016 614.00p 619.00p 611.00p 612.50p 62607
28/10/2016 615.00p 619.50p 613.05p 615.50p 63372
27/10/2016 624.00p 625.50p 615.78p 617.75p 114731
26/10/2016 625.50p 633.00p 624.00p 625.00p 36342
25/10/2016 631.50p 631.50p 625.50p 627.00p 36075
24/10/2016 625.50p 629.33p 625.00p 625.50p 80779
21/10/2016 627.00p 633.27p 625.00p 625.00p 61405
20/10/2016 635.00p 635.59p 627.26p 627.50p 78679
19/10/2016 633.00p 638.80p 632.00p 632.00p 57461
18/10/2016 637.00p 638.74p 634.00p 634.00p 70443
17/10/2016 640.00p 645.88p 632.41p 633.00p 80308
14/10/2016 641.00p 650.00p 640.00p 640.00p 55750
13/10/2016 650.00p 661.79p 641.00p 641.00p 69233
12/10/2016 654.00p 662.10p 652.00p 653.00p 54687
11/10/2016 654.00p 665.58p 654.00p 654.00p 69418
10/10/2016 660.00p 662.00p 654.00p 655.00p 60676
07/10/2016 660.00p 665.00p 652.00p 652.50p 118880
06/10/2016 660.00p 667.84p 652.00p 655.00p 116671
05/10/2016 664.00p 673.90p 657.00p 663.00p 97404
04/10/2016 663.00p 684.26p 658.00p 668.50p 230962
03/10/2016 659.00p 663.00p 650.00p 662.00p 151258
30/09/2016 646.00p 662.00p 638.30p 656.00p 155096
29/09/2016 643.00p 650.00p 638.50p 647.00p 293523
28/09/2016 637.71p 641.05p 633.00p 636.50p 33938
27/09/2016 635.00p 637.87p 629.50p 633.50p 63770
26/09/2016 630.50p 640.40p 630.50p 630.50p 65596
23/09/2016 636.00p 643.63p 636.00p 636.50p 36836
22/09/2016 647.00p 647.00p 636.60p 641.00p 30178
21/09/2016 646.50p 646.50p 636.50p 636.50p 66889
20/09/2016 646.00p 646.00p 636.00p 639.50p 66104
19/09/2016 645.00p 647.00p 636.99p 642.50p 35150
16/09/2016 635.00p 640.50p 633.50p 640.50p 35934
15/09/2016 625.00p 636.00p 623.95p 633.00p 36553
14/09/2016 630.00p 634.04p 625.00p 630.00p 52638
13/09/2016 635.00p 639.50p 627.00p 629.25p 51927
12/09/2016 632.00p 634.60p 622.00p 626.50p 75958
09/09/2016 644.00p 646.29p 635.50p 635.50p 50055
08/09/2016 647.00p 650.16p 643.25p 645.00p 67620
07/09/2016 645.00p 650.00p 637.00p 639.00p 41380
06/09/2016 649.50p 649.50p 638.00p 638.50p 56137
05/09/2016 628.00p 648.50p 628.00p 642.00p 120492
02/09/2016 616.00p 639.00p 616.00p 627.00p 119038
01/09/2016 617.50p 627.62p 617.50p 621.50p 42274
31/08/2016 622.00p 628.38p 620.50p 620.50p 64551
30/08/2016 627.00p 631.50p 621.30p 631.50p 54237
26/08/2016 626.50p 630.00p 621.70p 626.50p 41086
25/08/2016 620.00p 628.00p 615.95p 627.00p 44662
24/08/2016 620.00p 626.00p 615.20p 622.50p 66983
23/08/2016 611.00p 619.80p 603.57p 619.50p 81379
22/08/2016 600.50p 612.50p 600.50p 610.00p 54871
19/08/2016 604.00p 610.00p 600.50p 610.00p 53787
18/08/2016 610.00p 612.50p 605.60p 612.50p 45624
17/08/2016 604.00p 610.88p 604.00p 609.00p 81653
16/08/2016 606.50p 609.00p 601.50p 602.00p 83830
15/08/2016 601.50p 611.50p 601.50p 607.50p 53505
12/08/2016 603.50p 606.50p 601.73p 603.00p 58457
11/08/2016 607.00p 607.00p 601.00p 602.50p 60167
10/08/2016 603.00p 615.00p 601.35p 610.00p 74808
09/08/2016 609.00p 609.00p 600.00p 600.00p 42103
08/08/2016 613.00p 616.12p 602.50p 605.50p 95901
05/08/2016 600.00p 610.00p 599.28p 608.00p 34558
04/08/2016 588.50p 599.55p 586.00p 595.75p 66315
03/08/2016 581.50p 590.75p 580.00p 589.00p 60459
02/08/2016 586.00p 593.50p 577.00p 589.50p 66850
01/08/2016 588.00p 589.50p 580.50p 586.00p 51474
29/07/2016 585.50p 588.00p 580.38p 588.00p 54922
28/07/2016 585.50p 587.78p 582.00p 585.50p 69914
27/07/2016 580.00p 588.00p 575.00p 584.50p 69390
26/07/2016 579.00p 579.00p 575.00p 577.25p 73448
25/07/2016 580.00p 580.00p 572.75p 580.00p 65396
22/07/2016 579.00p 579.85p 572.25p 572.25p 51308
21/07/2016 578.00p 580.00p 568.57p 580.00p 66473
20/07/2016 572.50p 578.00p 568.00p 576.75p 77911
19/07/2016 561.00p 574.12p 560.00p 569.50p 60407
18/07/2016 569.00p 574.16p 564.00p 569.75p 79582
15/07/2016 573.50p 573.50p 563.00p 567.00p 59738
14/07/2016 572.50p 572.50p 561.37p 565.75p 51129
13/07/2016 561.50p 569.65p 558.00p 560.00p 66657
12/07/2016 559.50p 571.00p 554.00p 562.50p 135380
11/07/2016 545.50p 559.00p 535.00p 555.00p 178922
08/07/2016 532.50p 537.00p 525.50p 533.00p 98292
07/07/2016 530.00p 536.00p 518.95p 528.75p 98202
06/07/2016 544.00p 544.00p 511.38p 522.00p 137208
05/07/2016 553.00p 555.80p 528.91p 534.50p 165743
04/07/2016 571.00p 571.00p 553.00p 554.00p 116667
01/07/2016 568.00p 568.00p 550.50p 566.00p 135294
30/06/2016 564.00p 565.00p 548.12p 564.50p 133478
29/06/2016 539.00p 560.00p 539.00p 554.00p 136155
28/06/2016 537.00p 546.00p 534.02p 539.00p 154850
27/06/2016 574.50p 582.00p 525.00p 525.00p 269267
24/06/2016 580.00p 590.00p 564.66p 584.75p 287902
23/06/2016 602.50p 625.00p 602.50p 621.50p 148855
22/06/2016 593.00p 610.00p 586.50p 605.00p 153469
21/06/2016 583.00p 591.00p 583.00p 587.00p 55874
20/06/2016 584.50p 592.55p 578.50p 587.50p 122191
17/06/2016 575.00p 580.00p 567.50p 572.00p 100207
16/06/2016 569.00p 569.37p 560.50p 560.50p 66130
15/06/2016 575.00p 575.35p 567.35p 570.00p 68508
14/06/2016 592.00p 592.53p 562.00p 565.00p 169935
13/06/2016 595.00p 600.60p 592.00p 592.00p 107454
10/06/2016 603.00p 608.90p 597.00p 597.50p 72731
09/06/2016 609.50p 613.50p 605.00p 612.00p 68828
08/06/2016 610.00p 617.00p 609.50p 615.00p 24729
07/06/2016 618.50p 618.50p 612.00p 615.00p 67349
06/06/2016 612.50p 614.50p 609.00p 610.00p 116320
03/06/2016 617.00p 617.00p 609.00p 609.00p 91311
02/06/2016 612.00p 618.00p 609.50p 611.00p 74287
01/06/2016 620.00p 620.00p 612.00p 615.50p 50467
31/05/2016 616.00p 625.00p 615.00p 616.50p 89893
27/05/2016 619.50p 622.00p 616.16p 617.00p 42571
26/05/2016 613.00p 623.00p 610.00p 616.50p 127321
25/05/2016 610.00p 615.00p 607.56p 610.50p 76319
24/05/2016 605.00p 607.55p 597.10p 605.50p 79788
23/05/2016 605.00p 605.00p 596.50p 596.50p 35541
20/05/2016 600.00p 605.00p 600.00p 605.00p 47526
19/05/2016 599.50p 599.50p 591.00p 595.00p 110254
18/05/2016 595.50p 601.35p 595.10p 596.00p 60598
17/05/2016 598.50p 605.64p 598.00p 598.50p 55801
16/05/2016 600.00p 606.00p 598.00p 603.00p 55579
13/05/2016 602.50p 607.00p 602.00p 607.00p 22514
12/05/2016 613.50p 613.50p 604.00p 604.00p 50504
11/05/2016 609.50p 613.75p 605.00p 609.00p 41831
10/05/2016 615.50p 618.00p 610.00p 610.00p 44177
09/05/2016 610.00p 615.50p 606.00p 610.00p 62978
06/05/2016 612.00p 614.62p 607.50p 607.50p 23623
05/05/2016 614.00p 617.69p 609.00p 609.00p 39895
04/05/2016 610.00p 617.15p 609.00p 609.00p 31425
03/05/2016 615.00p 616.50p 611.00p 616.50p 62227
29/04/2016 615.00p 620.25p 612.69p 615.00p 58306
28/04/2016 620.00p 623.00p 616.00p 619.00p 43506
27/04/2016 622.00p 624.00p 617.00p 620.00p 76888
26/04/2016 622.50p 622.50p 617.50p 618.00p 96117
25/04/2016 623.00p 623.00p 617.15p 618.50p 60245
22/04/2016 624.00p 628.80p 617.00p 617.00p 59536
21/04/2016 624.00p 631.62p 624.00p 624.00p 29142
20/04/2016 630.00p 634.00p 624.00p 624.00p 53850
19/04/2016 632.00p 633.47p 627.25p 632.00p 43992
18/04/2016 630.00p 633.00p 623.59p 628.00p 67193
15/04/2016 632.00p 632.69p 623.50p 631.50p 75369
14/04/2016 628.50p 632.91p 624.00p 628.50p 47320
13/04/2016 629.00p 632.56p 624.00p 631.00p 50471
12/04/2016 618.50p 624.20p 616.58p 619.00p 51252
11/04/2016 617.00p 624.31p 611.05p 622.25p 111630
08/04/2016 610.00p 615.00p 603.36p 613.25p 80315
07/04/2016 608.05p 608.31p 603.50p 605.50p 72686
06/04/2016 603.50p 608.00p 597.00p 605.00p 104355
05/04/2016 595.00p 600.95p 594.64p 597.75p 107800
04/04/2016 596.00p 602.50p 596.00p 596.00p 104209
01/04/2016 595.00p 602.00p 595.00p 596.00p 75366
31/03/2016 607.00p 607.00p 600.00p 602.00p 92220
30/03/2016 604.00p 606.50p 598.09p 606.00p 91474
29/03/2016 600.50p 601.17p 594.57p 601.00p 123040
24/03/2016 598.00p 602.05p 593.50p 593.50p 97756
23/03/2016 600.00p 605.00p 595.45p 601.00p 153376
22/03/2016 592.00p 600.00p 592.00p 600.00p 69409
21/03/2016 599.50p 600.25p 592.50p 593.50p 79920
18/03/2016 592.00p 600.00p 592.00p 594.00p 71716
17/03/2016 600.00p 600.00p 592.33p 595.00p 49859
16/03/2016 598.00p 601.00p 592.68p 596.00p 38212
15/03/2016 598.00p 601.50p 592.50p 600.00p 45602

*Close Price adjusted for both dividends and splits