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
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
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

*Close Price adjusted for both dividends and splits