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
14/03/2016 605.00p 605.00p 597.35p 600.00p 45828
11/03/2016 600.00p 603.29p 598.73p 600.00p 90607
10/03/2016 597.50p 598.00p 590.50p 591.00p 59708
09/03/2016 593.00p 596.60p 585.00p 592.50p 66686
08/03/2016 594.50p 594.50p 586.00p 589.50p 74160
07/03/2016 600.00p 600.00p 593.00p 596.50p 89083
04/03/2016 591.50p 599.50p 591.00p 593.00p 68197
03/03/2016 591.00p 599.50p 591.00p 591.00p 60937
02/03/2016 600.00p 602.50p 590.00p 591.00p 112185
01/03/2016 599.50p 605.00p 594.50p 594.50p 81139
29/02/2016 601.50p 604.00p 590.95p 604.00p 63559
26/02/2016 603.50p 603.50p 595.00p 600.75p 42749
25/02/2016 590.50p 600.00p 590.00p 595.00p 57785
24/02/2016 592.00p 597.41p 588.50p 588.50p 38908
23/02/2016 604.00p 604.00p 595.88p 596.75p 28204
22/02/2016 595.00p 605.00p 587.88p 597.00p 74273
19/02/2016 589.50p 593.50p 585.83p 591.50p 30283
18/02/2016 587.00p 594.50p 582.45p 586.00p 53952
17/02/2016 577.00p 589.62p 577.00p 585.00p 72130
16/02/2016 580.00p 586.70p 577.00p 577.00p 56077
15/02/2016 585.00p 589.50p 576.77p 580.00p 80141
12/02/2016 573.00p 573.00p 561.00p 561.00p 58524
11/02/2016 565.00p 570.37p 561.88p 564.00p 47885
10/02/2016 565.50p 578.00p 564.00p 576.00p 118369
09/02/2016 598.00p 603.92p 565.50p 566.00p 196992
08/02/2016 620.00p 622.03p 600.00p 600.00p 112884
05/02/2016 620.50p 625.34p 619.00p 619.00p 29636
04/02/2016 621.00p 625.50p 611.66p 622.00p 76217
03/02/2016 622.00p 628.00p 614.00p 614.00p 37278
02/02/2016 626.50p 630.71p 623.00p 623.00p 35528
01/02/2016 635.00p 635.00p 626.50p 626.50p 31247
29/01/2016 624.00p 633.00p 624.00p 628.00p 258707
28/01/2016 625.00p 629.00p 619.75p 622.00p 45659
27/01/2016 623.50p 623.50p 617.70p 619.50p 49879
26/01/2016 615.00p 625.00p 610.55p 621.00p 44406
25/01/2016 620.00p 629.00p 619.41p 621.50p 40233
22/01/2016 608.50p 620.00p 608.50p 619.50p 79897
21/01/2016 605.00p 611.00p 603.00p 604.00p 80792
20/01/2016 618.00p 620.00p 605.00p 607.00p 99870
19/01/2016 635.00p 636.37p 629.00p 629.00p 54312
18/01/2016 636.00p 640.00p 620.30p 623.00p 110492
15/01/2016 650.00p 656.37p 636.50p 637.50p 108839
14/01/2016 672.00p 672.00p 655.00p 658.00p 86074
13/01/2016 679.50p 681.00p 673.00p 673.50p 38290
12/01/2016 675.00p 678.64p 670.16p 673.00p 59342
11/01/2016 674.00p 675.80p 670.00p 672.00p 71597
08/01/2016 672.00p 676.75p 670.50p 670.50p 66883
07/01/2016 670.00p 674.75p 665.00p 669.50p 93651
06/01/2016 680.00p 683.68p 677.00p 679.50p 48230
05/01/2016 682.00p 685.50p 679.22p 685.50p 57725
04/01/2016 686.00p 690.68p 678.00p 678.00p 102964
31/12/2015 693.50p 703.00p 693.00p 693.50p 15894
30/12/2015 693.00p 698.50p 693.00p 694.00p 22498
29/12/2015 692.50p 700.00p 690.72p 699.50p 29256
24/12/2015 692.50p 694.92p 690.50p 691.00p 11426
23/12/2015 695.00p 698.00p 692.27p 694.00p 38246
22/12/2015 692.00p 692.18p 687.00p 692.00p 57226
21/12/2015 688.00p 692.00p 684.22p 689.00p 77246
18/12/2015 684.00p 687.50p 682.00p 687.00p 65144
17/12/2015 692.00p 694.35p 684.50p 684.50p 51233
16/12/2015 686.00p 689.38p 681.50p 681.50p 52164
15/12/2015 680.50p 684.00p 679.55p 681.00p 49422
14/12/2015 682.00p 687.00p 675.00p 675.00p 186121
11/12/2015 688.00p 693.20p 682.61p 684.50p 78186
10/12/2015 695.00p 695.90p 692.00p 694.00p 45819
09/12/2015 697.00p 698.00p 694.00p 697.00p 104283
08/12/2015 692.00p 697.50p 691.50p 695.50p 82135
07/12/2015 693.00p 695.50p 688.04p 692.00p 76643
04/12/2015 688.00p 689.97p 684.05p 687.50p 41837
03/12/2015 675.00p 691.16p 671.12p 688.00p 142516
02/12/2015 671.00p 674.15p 670.33p 674.00p 36145
01/12/2015 657.00p 670.87p 657.00p 670.00p 56399
30/11/2015 661.00p 664.50p 651.75p 663.50p 31633
27/11/2015 655.00p 661.00p 655.00p 661.00p 26767
26/11/2015 657.00p 660.75p 654.00p 660.00p 58440
25/11/2015 650.00p 657.00p 645.95p 657.00p 66852
24/11/2015 654.50p 654.50p 642.50p 650.00p 61878
23/11/2015 652.50p 654.42p 647.50p 649.50p 48820
20/11/2015 653.00p 653.50p 646.00p 653.00p 31935
19/11/2015 650.00p 652.75p 646.75p 650.50p 46591
18/11/2015 647.00p 648.50p 644.50p 645.50p 69856
17/11/2015 649.00p 655.00p 647.00p 647.00p 47492
16/11/2015 642.50p 649.80p 642.50p 642.50p 48022
13/11/2015 650.50p 654.50p 645.00p 645.00p 53085
12/11/2015 656.00p 662.38p 650.50p 650.50p 46812
11/11/2015 663.00p 663.00p 657.96p 658.00p 46566
10/11/2015 664.50p 664.50p 654.75p 657.00p 70554
09/11/2015 666.00p 666.00p 656.00p 659.00p 68817
06/11/2015 666.00p 666.00p 657.50p 657.50p 48850
05/11/2015 666.00p 666.00p 656.50p 662.00p 55386
04/11/2015 660.00p 665.00p 657.00p 664.00p 35663
03/11/2015 666.00p 666.00p 658.40p 666.00p 48764
02/11/2015 666.00p 666.00p 657.00p 662.00p 20684
30/10/2015 663.50p 665.00p 660.35p 661.00p 30320
29/10/2015 670.00p 670.00p 656.00p 664.00p 58221
28/10/2015 670.00p 670.00p 660.93p 664.50p 39119
27/10/2015 663.00p 665.90p 660.50p 660.50p 60087
26/10/2015 669.00p 669.13p 662.00p 666.50p 73037
23/10/2015 665.50p 668.71p 662.00p 667.00p 36075
22/10/2015 661.50p 665.00p 658.50p 665.00p 66009
21/10/2015 662.50p 666.32p 662.50p 664.00p 60618
20/10/2015 664.00p 667.06p 661.00p 661.50p 44096
19/10/2015 664.00p 668.56p 660.00p 662.00p 38845
16/10/2015 661.00p 667.12p 661.00p 661.00p 43112
15/10/2015 660.00p 661.50p 652.00p 657.50p 61314
14/10/2015 657.50p 658.00p 651.50p 653.00p 29044
13/10/2015 660.00p 660.00p 652.25p 656.25p 48922
12/10/2015 655.00p 660.02p 651.50p 658.50p 66406
09/10/2015 659.73p 659.81p 653.50p 657.00p 30731
08/10/2015 654.00p 654.00p 645.00p 654.00p 60118
07/10/2015 653.00p 657.00p 648.20p 654.00p 64156
06/10/2015 648.50p 652.00p 643.00p 651.50p 39624
05/10/2015 644.00p 650.00p 642.00p 646.00p 35521
02/10/2015 636.50p 640.00p 633.67p 637.00p 36523
01/10/2015 634.50p 638.00p 629.00p 635.00p 38020
30/09/2015 622.00p 630.00p 614.35p 626.00p 100768
29/09/2015 618.00p 619.87p 610.00p 612.50p 79671
28/09/2015 640.00p 646.57p 624.50p 625.00p 58878
25/09/2015 646.00p 649.94p 642.00p 643.00p 30745
24/09/2015 646.00p 650.25p 639.00p 641.50p 76887
23/09/2015 655.00p 658.79p 650.00p 650.50p 42068
22/09/2015 660.00p 667.00p 655.00p 655.00p 48450
21/09/2015 660.00p 670.00p 659.00p 660.50p 61335
18/09/2015 670.00p 670.50p 663.00p 668.50p 61659
17/09/2015 671.50p 674.50p 667.00p 671.00p 43480
16/09/2015 681.00p 684.10p 679.60p 681.75p 55370
15/09/2015 683.50p 683.50p 676.57p 679.25p 39780
14/09/2015 684.00p 686.37p 676.50p 679.00p 52461
11/09/2015 678.50p 682.60p 677.50p 682.00p 70325
10/09/2015 680.00p 680.67p 678.00p 678.50p 36311
09/09/2015 681.50p 689.50p 680.50p 680.50p 74145
08/09/2015 663.50p 679.00p 657.63p 675.00p 68615
07/09/2015 663.50p 663.50p 657.21p 662.50p 56417
04/09/2015 653.00p 667.11p 653.00p 653.00p 59745
03/09/2015 670.00p 670.00p 664.07p 667.00p 52256
02/09/2015 660.00p 663.00p 652.80p 657.50p 59437
01/09/2015 665.00p 665.00p 650.50p 651.00p 73517
28/08/2015 670.00p 670.00p 661.75p 664.50p 39207
27/08/2015 661.50p 670.00p 661.00p 662.00p 73862
26/08/2015 652.50p 659.50p 645.75p 656.00p 61226
25/08/2015 626.00p 665.00p 620.50p 660.00p 139750
24/08/2015 650.00p 650.00p 614.92p 615.00p 255763
21/08/2015 665.00p 665.00p 655.00p 660.00p 66012
20/08/2015 664.00p 670.30p 662.00p 668.50p 75915
19/08/2015 670.00p 677.68p 666.17p 667.50p 76483
18/08/2015 680.50p 681.00p 673.50p 675.00p 63292
17/08/2015 671.00p 678.94p 671.00p 675.00p 41847
14/08/2015 674.00p 677.00p 671.00p 671.00p 160500
13/08/2015 672.00p 676.00p 665.83p 673.50p 69401
12/08/2015 666.50p 674.00p 663.50p 663.50p 69975
11/08/2015 675.00p 676.00p 672.40p 674.50p 48467
10/08/2015 664.00p 673.50p 663.50p 673.50p 137343
07/08/2015 669.00p 671.35p 665.00p 665.00p 59153
06/08/2015 663.00p 669.06p 660.00p 664.50p 88659
05/08/2015 669.00p 671.00p 667.50p 667.50p 69749
04/08/2015 669.00p 671.00p 667.00p 667.00p 71990
03/08/2015 662.90p 670.13p 662.90p 666.00p 45788
31/07/2015 664.00p 667.00p 662.00p 664.00p 38764
30/07/2015 670.00p 670.00p 661.99p 662.00p 69726
29/07/2015 666.28p 669.25p 665.00p 665.75p 55146
28/07/2015 666.00p 671.37p 664.50p 665.50p 57643
27/07/2015 670.00p 670.80p 666.00p 667.00p 52797
24/07/2015 672.00p 675.50p 670.50p 670.50p 38852
23/07/2015 674.00p 675.94p 670.00p 674.00p 39663
22/07/2015 670.00p 674.04p 670.00p 670.00p 34642
21/07/2015 674.50p 674.95p 671.00p 674.00p 114602
20/07/2015 668.00p 675.50p 667.60p 673.00p 131791
17/07/2015 666.50p 671.25p 666.00p 668.50p 77076
16/07/2015 667.50p 672.00p 664.90p 665.50p 75519
15/07/2015 670.00p 671.18p 665.75p 666.00p 31795
14/07/2015 667.00p 674.50p 665.00p 665.75p 62271
13/07/2015 670.00p 674.41p 666.42p 668.50p 114341
10/07/2015 665.00p 669.55p 661.00p 661.00p 143389
09/07/2015 658.00p 664.00p 654.88p 661.50p 127818
08/07/2015 650.50p 659.93p 650.00p 655.00p 54179
07/07/2015 661.00p 662.50p 650.50p 650.50p 34627
06/07/2015 656.00p 661.50p 652.18p 658.50p 43015
03/07/2015 661.50p 664.00p 658.44p 664.00p 22491
02/07/2015 659.00p 663.50p 656.49p 663.50p 68137
01/07/2015 656.50p 663.33p 652.00p 661.00p 111064
30/06/2015 655.50p 657.00p 650.02p 650.50p 100327
29/06/2015 654.00p 660.25p 650.50p 655.75p 145242
26/06/2015 670.00p 673.83p 670.00p 670.00p 33611
25/06/2015 674.00p 679.50p 670.00p 670.00p 37582
24/06/2015 675.00p 680.00p 673.70p 677.50p 76876
23/06/2015 679.00p 680.00p 673.80p 677.00p 91664
22/06/2015 658.00p 677.50p 658.00p 676.50p 181370
19/06/2015 665.50p 666.00p 658.50p 659.00p 145384
18/06/2015 664.00p 664.00p 657.82p 663.00p 48290
17/06/2015 664.50p 664.73p 657.09p 663.00p 42356
16/06/2015 656.00p 662.36p 656.00p 661.00p 61164
15/06/2015 679.00p 679.00p 660.00p 660.50p 175273
12/06/2015 685.50p 690.72p 679.50p 679.50p 121688
11/06/2015 691.00p 691.73p 686.50p 688.75p 29365
10/06/2015 692.00p 692.50p 684.52p 690.00p 90131
09/06/2015 689.50p 693.00p 684.50p 687.00p 78539
08/06/2015 685.00p 693.93p 685.00p 685.00p 74183
05/06/2015 693.00p 693.00p 687.05p 692.50p 63319
04/06/2015 693.50p 694.37p 689.50p 690.00p 167452
03/06/2015 689.00p 694.94p 689.00p 694.00p 56539

*Close Price adjusted for both dividends and splits