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
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
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

*Close Price adjusted for both dividends and splits