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
02/06/2015 695.50p 695.50p 689.21p 695.00p 86355
01/06/2015 696.00p 696.00p 687.00p 687.00p 67869
29/05/2015 691.00p 692.55p 686.00p 686.00p 89200
28/05/2015 690.00p 695.00p 687.50p 693.00p 92269
27/05/2015 677.50p 696.00p 674.71p 694.50p 105825
26/05/2015 677.00p 678.00p 673.69p 678.00p 130142
22/05/2015 677.00p 677.50p 672.41p 677.50p 48561
21/05/2015 675.00p 676.49p 671.25p 674.00p 102900
20/05/2015 675.00p 677.72p 670.00p 671.50p 129545
19/05/2015 664.50p 676.00p 664.49p 673.50p 192633
18/05/2015 662.00p 665.00p 657.95p 665.00p 94853
15/05/2015 662.50p 662.50p 657.00p 657.00p 76087
14/05/2015 661.50p 662.00p 653.11p 661.00p 54904
13/05/2015 645.00p 662.00p 644.96p 661.00p 110127
12/05/2015 642.50p 645.00p 636.88p 645.00p 90650
11/05/2015 641.50p 647.40p 636.63p 644.50p 124869
08/05/2015 612.00p 642.81p 612.00p 642.00p 188855
07/05/2015 611.50p 611.50p 604.68p 610.50p 55334
06/05/2015 607.00p 611.77p 607.00p 607.00p 35964
05/05/2015 609.50p 611.73p 603.50p 608.00p 68237
01/05/2015 609.50p 609.50p 602.50p 607.00p 51766
30/04/2015 602.00p 609.72p 601.00p 605.00p 81948
29/04/2015 603.50p 609.50p 601.50p 605.00p 36308
28/04/2015 610.00p 610.00p 601.50p 603.00p 72268
27/04/2015 607.50p 610.00p 603.34p 610.00p 58268
24/04/2015 603.50p 607.86p 601.00p 605.00p 28894
23/04/2015 599.50p 607.30p 599.50p 601.00p 38142
22/04/2015 603.00p 609.35p 601.00p 602.00p 48923
21/04/2015 596.50p 605.50p 596.50p 601.50p 72504
20/04/2015 598.00p 604.12p 596.50p 596.50p 31640
17/04/2015 603.00p 607.45p 597.00p 597.00p 37313
16/04/2015 602.00p 607.96p 600.00p 602.00p 136989
15/04/2015 595.50p 601.96p 595.50p 598.50p 56495
14/04/2015 599.50p 600.00p 597.22p 600.00p 31367
13/04/2015 598.12p 599.46p 595.39p 596.50p 71449
10/04/2015 599.00p 599.00p 594.75p 596.50p 120582
09/04/2015 597.00p 599.00p 591.00p 599.00p 69900
08/04/2015 591.00p 597.52p 591.00p 593.50p 146607
07/04/2015 590.00p 594.70p 588.00p 594.25p 82794
02/04/2015 593.00p 593.00p 587.00p 587.00p 71212
01/04/2015 590.50p 594.50p 586.20p 586.50p 57751
31/03/2015 597.00p 601.00p 591.00p 591.00p 61931
30/03/2015 602.50p 602.50p 594.50p 596.00p 74375
27/03/2015 594.00p 600.00p 594.00p 594.00p 51202
26/03/2015 602.50p 605.75p 595.22p 598.50p 124366
25/03/2015 604.00p 609.26p 602.50p 604.50p 39694
24/03/2015 606.94p 609.85p 602.51p 608.25p 59137
23/03/2015 608.50p 611.00p 603.00p 611.00p 62565
20/03/2015 608.50p 609.00p 601.00p 607.00p 121079
19/03/2015 606.50p 607.03p 601.55p 605.50p 99810
18/03/2015 604.50p 605.00p 600.00p 603.00p 33240
17/03/2015 604.50p 605.00p 600.00p 605.00p 71257
16/03/2015 597.00p 605.04p 594.50p 603.50p 156911
13/03/2015 593.50p 597.00p 591.50p 597.00p 65667
12/03/2015 588.00p 593.98p 587.19p 593.50p 85770
11/03/2015 584.00p 588.00p 583.40p 585.50p 54614
10/03/2015 582.00p 586.41p 581.00p 582.00p 84532
09/03/2015 584.50p 585.00p 582.28p 585.00p 71943
06/03/2015 581.00p 585.00p 581.00p 582.00p 61642
05/03/2015 581.50p 585.00p 579.50p 583.00p 45731
04/03/2015 576.50p 580.00p 574.50p 579.50p 111987
03/03/2015 578.00p 581.50p 576.38p 580.50p 59004
02/03/2015 578.00p 579.50p 576.00p 576.00p 64452
27/02/2015 579.00p 579.48p 575.50p 578.50p 78793
26/02/2015 577.00p 579.50p 577.00p 579.50p 38643
25/02/2015 578.00p 579.34p 575.50p 579.00p 61591
24/02/2015 579.00p 579.50p 575.40p 579.50p 67368
23/02/2015 575.00p 579.50p 573.00p 579.50p 73334
20/02/2015 572.00p 573.50p 569.80p 573.50p 37103
19/02/2015 568.50p 572.35p 568.00p 571.00p 118189
18/02/2015 566.50p 573.00p 566.50p 569.50p 59677
17/02/2015 563.50p 569.05p 563.50p 564.00p 95420
16/02/2015 556.50p 569.00p 556.50p 569.00p 81559
13/02/2015 555.00p 563.50p 554.50p 556.00p 65806
12/02/2015 554.50p 557.50p 553.50p 553.50p 34606
11/02/2015 556.00p 562.00p 555.99p 558.75p 23705
10/02/2015 557.00p 562.00p 557.00p 557.00p 44204
09/02/2015 555.50p 562.48p 555.00p 559.50p 42143
06/02/2015 563.50p 564.00p 557.50p 559.50p 56034
05/02/2015 563.50p 564.00p 559.16p 564.00p 21409
04/02/2015 559.00p 563.37p 558.50p 559.00p 38664
03/02/2015 563.00p 563.92p 559.38p 563.50p 56546
02/02/2015 561.50p 562.93p 559.88p 562.50p 44100
30/01/2015 562.50p 564.00p 557.50p 558.50p 68651
29/01/2015 558.50p 564.00p 557.25p 564.00p 42383
28/01/2015 561.50p 568.50p 561.50p 563.00p 33687
27/01/2015 561.50p 568.50p 561.00p 561.00p 39502
26/01/2015 563.50p 568.15p 561.00p 565.00p 35156
23/01/2015 568.00p 569.20p 563.47p 568.00p 56601
22/01/2015 566.00p 568.38p 562.50p 565.25p 33145
21/01/2015 566.00p 567.00p 561.00p 562.50p 69590
20/01/2015 566.00p 568.00p 561.06p 567.50p 88962
19/01/2015 565.00p 567.50p 561.50p 564.00p 64080
16/01/2015 559.50p 563.00p 558.00p 563.00p 22960
15/01/2015 561.50p 564.13p 559.00p 559.00p 23184
14/01/2015 559.00p 561.69p 556.83p 559.00p 193380
13/01/2015 568.00p 568.00p 562.50p 568.00p 94625
12/01/2015 565.00p 567.92p 562.50p 566.00p 67948
09/01/2015 566.00p 566.48p 564.00p 564.00p 246678
08/01/2015 559.50p 566.00p 555.00p 566.00p 73064
07/01/2015 551.00p 555.00p 550.50p 551.00p 108524
06/01/2015 558.00p 559.08p 555.00p 555.00p 106311
05/01/2015 558.50p 559.47p 555.00p 557.00p 107774
02/01/2015 552.00p 559.50p 552.00p 558.50p 50050
31/12/2014 555.00p 555.00p 550.35p 555.00p 19249
30/12/2014 555.00p 555.00p 550.66p 555.00p 15133
29/12/2014 554.00p 555.00p 549.74p 552.50p 27404
24/12/2014 547.00p 553.40p 547.00p 553.25p 17981
23/12/2014 545.00p 553.00p 542.00p 553.00p 41047
22/12/2014 541.00p 545.00p 538.86p 545.00p 42617
19/12/2014 536.00p 540.00p 536.00p 538.00p 47439
18/12/2014 537.50p 538.00p 532.75p 538.00p 20936
17/12/2014 528.00p 533.50p 528.00p 531.00p 35838
16/12/2014 528.00p 533.91p 526.00p 527.50p 93503
15/12/2014 528.00p 534.00p 528.00p 528.50p 48332
12/12/2014 538.00p 538.00p 530.50p 530.50p 37508
11/12/2014 539.50p 544.97p 538.18p 539.50p 29248
10/12/2014 541.00p 545.00p 541.00p 542.50p 34891
09/12/2014 544.50p 549.25p 539.50p 540.00p 68288
08/12/2014 554.00p 558.00p 552.00p 552.00p 32867
05/12/2014 556.50p 556.50p 551.55p 553.00p 47715
04/12/2014 553.50p 555.98p 551.21p 554.00p 66112
03/12/2014 554.00p 555.29p 551.00p 555.00p 55934
02/12/2014 548.50p 554.00p 545.00p 554.00p 76692
01/12/2014 541.50p 546.44p 538.68p 546.00p 69090
28/11/2014 544.00p 546.00p 541.50p 545.00p 38952
27/11/2014 542.50p 543.98p 536.00p 542.25p 51466
26/11/2014 541.00p 542.57p 538.25p 541.50p 61405
25/11/2014 536.00p 540.00p 533.09p 540.00p 50058
24/11/2014 537.50p 538.50p 532.60p 534.00p 56066
21/11/2014 529.50p 536.00p 529.50p 529.50p 36967
20/11/2014 531.50p 534.50p 529.00p 529.00p 70780
19/11/2014 533.00p 536.32p 530.00p 530.00p 26601
18/11/2014 539.50p 540.00p 532.00p 532.50p 130908
17/11/2014 534.50p 538.37p 531.50p 534.00p 50210
14/11/2014 535.50p 541.50p 534.67p 535.50p 50343
13/11/2014 535.00p 542.00p 534.50p 534.50p 41028
12/11/2014 537.50p 539.00p 535.50p 535.50p 35548
11/11/2014 537.50p 542.45p 536.00p 538.00p 39459
10/11/2014 529.50p 543.50p 527.70p 543.50p 288034
07/11/2014 528.00p 530.45p 525.50p 529.50p 53484
06/11/2014 522.50p 531.39p 522.50p 526.00p 44826
05/11/2014 527.00p 530.50p 525.62p 527.00p 33709
04/11/2014 522.50p 528.00p 522.00p 523.00p 28225
03/11/2014 524.00p 529.64p 522.50p 524.00p 37916
31/10/2014 526.00p 529.50p 524.68p 527.25p 45305
30/10/2014 519.50p 521.59p 517.00p 517.50p 44496
29/10/2014 519.50p 521.90p 514.50p 516.00p 73845
28/10/2014 515.00p 517.00p 513.90p 514.00p 20938
27/10/2014 514.50p 518.92p 512.00p 513.75p 41032
24/10/2014 511.50p 518.62p 511.00p 511.00p 30394
23/10/2014 515.00p 518.00p 512.45p 512.50p 42430
22/10/2014 508.50p 516.86p 505.95p 516.00p 74899
21/10/2014 493.50p 508.00p 491.70p 508.00p 91388
20/10/2014 492.00p 493.44p 483.50p 492.75p 69180
17/10/2014 476.75p 493.72p 475.12p 483.50p 127457
16/10/2014 472.00p 479.34p 468.13p 475.25p 84063
15/10/2014 489.75p 489.75p 472.00p 474.50p 134159
14/10/2014 489.75p 491.00p 482.25p 484.75p 115026
13/10/2014 498.25p 499.56p 490.00p 490.25p 147184
10/10/2014 510.00p 510.00p 495.12p 500.00p 128735
09/10/2014 522.00p 523.56p 511.50p 514.00p 75771
08/10/2014 517.50p 521.46p 516.00p 518.00p 33802
07/10/2014 521.50p 526.94p 520.52p 523.00p 42242
06/10/2014 523.00p 528.00p 521.00p 528.00p 55742
03/10/2014 519.00p 523.39p 518.85p 520.50p 75410
02/10/2014 522.00p 522.00p 517.00p 517.00p 48700
01/10/2014 523.00p 524.50p 521.00p 521.00p 106514
30/09/2014 521.50p 525.50p 521.50p 523.00p 49797
29/09/2014 524.00p 526.38p 521.50p 523.25p 29290
26/09/2014 523.50p 527.24p 522.00p 524.00p 23399
25/09/2014 526.00p 528.22p 523.50p 523.50p 32604
24/09/2014 523.50p 526.62p 523.00p 525.00p 65902
23/09/2014 531.50p 531.50p 520.00p 523.00p 88741
22/09/2014 529.00p 531.62p 525.00p 525.50p 57422
19/09/2014 527.50p 533.25p 527.00p 527.00p 113856
18/09/2014 517.50p 524.25p 517.50p 521.50p 59133
17/09/2014 521.50p 524.27p 517.50p 518.50p 63976
16/09/2014 527.50p 529.51p 524.50p 526.50p 66769
15/09/2014 532.00p 532.00p 525.92p 530.00p 33118
12/09/2014 530.50p 532.00p 526.94p 532.00p 25915
11/09/2014 526.00p 532.94p 525.41p 527.50p 41031
10/09/2014 528.00p 534.00p 528.00p 529.50p 117780
09/09/2014 528.00p 533.00p 528.00p 531.00p 37800
08/09/2014 535.00p 539.50p 518.62p 527.00p 150113
05/09/2014 541.50p 542.00p 535.50p 536.50p 30395
04/09/2014 540.00p 541.63p 537.00p 537.00p 34984
03/09/2014 542.00p 542.00p 537.50p 539.00p 61463
02/09/2014 539.00p 543.10p 536.53p 537.00p 76536
01/09/2014 540.50p 543.50p 538.00p 538.00p 46427
29/08/2014 540.50p 542.00p 538.00p 538.50p 87351
28/08/2014 543.00p 547.50p 540.00p 540.00p 40209
27/08/2014 543.50p 549.00p 538.12p 549.00p 75990
26/08/2014 535.50p 543.00p 535.00p 541.50p 86494
22/08/2014 535.87p 537.86p 534.00p 536.00p 41269
21/08/2014 535.00p 537.00p 530.50p 536.50p 61923
20/08/2014 529.00p 535.00p 528.00p 535.00p 51668
19/08/2014 530.00p 534.00p 526.38p 533.50p 45807
18/08/2014 524.00p 530.00p 521.50p 530.00p 44100
15/08/2014 522.00p 524.00p 519.50p 519.50p 51539

*Close Price adjusted for both dividends and splits