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
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
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

*Close Price adjusted for both dividends and splits