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
14/08/2014 518.50p 524.70p 518.00p 519.50p 76043
13/08/2014 515.00p 522.50p 512.41p 520.00p 71942
12/08/2014 514.00p 518.25p 513.00p 515.00p 48812
11/08/2014 501.50p 515.00p 499.50p 515.00p 89755
08/08/2014 498.75p 499.50p 491.75p 499.50p 85871
07/08/2014 500.00p 502.50p 495.24p 498.00p 158611
06/08/2014 505.00p 506.50p 490.75p 500.00p 151426
05/08/2014 505.50p 507.75p 504.74p 506.50p 67546
04/08/2014 508.50p 510.00p 504.31p 506.00p 78522
01/08/2014 508.50p 512.30p 500.50p 505.00p 153081
31/07/2014 516.00p 516.00p 509.74p 511.00p 52302
30/07/2014 517.50p 517.50p 513.00p 514.50p 53334
29/07/2014 516.00p 517.00p 512.50p 515.00p 141862
28/07/2014 515.00p 517.17p 513.50p 516.00p 79037
25/07/2014 516.50p 517.46p 513.71p 516.00p 35290
24/07/2014 515.00p 515.85p 511.28p 513.00p 74689
23/07/2014 515.00p 516.00p 511.83p 515.00p 34534
22/07/2014 511.50p 514.00p 509.00p 514.00p 116523
21/07/2014 513.50p 513.85p 507.50p 508.50p 78752
18/07/2014 516.00p 519.00p 513.00p 513.00p 66997
17/07/2014 521.50p 522.00p 516.79p 519.00p 34113
16/07/2014 519.00p 521.50p 517.64p 521.00p 76427
15/07/2014 523.00p 525.12p 516.50p 516.50p 73226
14/07/2014 523.50p 527.12p 521.00p 522.00p 63554
11/07/2014 520.50p 523.00p 518.50p 523.00p 54360
10/07/2014 522.50p 524.00p 518.38p 524.00p 237853
09/07/2014 520.50p 524.57p 519.50p 519.50p 51963
08/07/2014 533.00p 534.50p 522.00p 522.00p 96525
07/07/2014 533.00p 537.50p 530.00p 530.00p 115726
04/07/2014 531.00p 533.00p 529.75p 532.00p 32240
03/07/2014 527.00p 532.00p 525.50p 528.00p 82122
02/07/2014 520.00p 527.50p 515.50p 524.00p 59938
01/07/2014 515.00p 517.62p 513.50p 515.50p 53078
30/06/2014 513.50p 514.00p 511.53p 513.50p 49351
27/06/2014 512.00p 514.00p 508.03p 514.00p 37305
26/06/2014 512.00p 512.00p 506.44p 512.00p 119437
25/06/2014 520.00p 520.00p 507.00p 507.50p 127232
24/06/2014 527.00p 530.63p 517.53p 519.50p 190165
23/06/2014 532.00p 532.50p 527.51p 528.50p 49196
20/06/2014 531.50p 531.50p 526.00p 530.00p 102623
19/06/2014 528.50p 530.00p 524.63p 529.00p 43053
18/06/2014 526.50p 529.66p 523.00p 525.00p 64879
17/06/2014 525.50p 529.01p 523.00p 525.00p 30755
16/06/2014 533.00p 533.00p 521.13p 526.00p 99246
13/06/2014 540.50p 544.00p 528.00p 530.00p 93564
12/06/2014 546.00p 547.00p 540.50p 542.00p 53116
11/06/2014 548.00p 550.13p 544.01p 545.75p 59775
10/06/2014 553.00p 556.50p 549.00p 549.00p 89169
09/06/2014 558.50p 559.80p 556.50p 556.50p 35369
06/06/2014 554.50p 556.00p 552.00p 555.00p 39425
05/06/2014 551.00p 554.49p 550.78p 552.00p 43508
04/06/2014 552.50p 553.10p 550.60p 552.00p 29500
03/06/2014 551.50p 555.01p 550.00p 551.00p 75155
02/06/2014 548.00p 551.00p 544.75p 551.00p 71039
30/05/2014 541.00p 547.00p 541.00p 547.00p 31386
29/05/2014 537.50p 544.50p 536.00p 539.00p 54938
28/05/2014 538.00p 539.00p 534.25p 538.00p 35594
27/05/2014 530.00p 538.00p 524.38p 534.50p 94456
23/05/2014 523.00p 526.00p 521.00p 524.75p 51419
22/05/2014 521.00p 523.37p 518.01p 522.00p 190117
21/05/2014 515.00p 520.00p 514.01p 520.00p 78183
20/05/2014 515.50p 520.50p 514.00p 515.00p 120389
19/05/2014 540.00p 540.00p 514.14p 515.50p 251140
16/05/2014 550.00p 551.63p 535.00p 535.00p 120935
15/05/2014 559.00p 563.00p 549.00p 549.00p 126220
14/05/2014 559.00p 560.50p 557.00p 557.00p 31901
13/05/2014 560.50p 563.00p 556.27p 559.00p 40628
12/05/2014 556.00p 560.00p 554.12p 557.50p 78925
09/05/2014 560.00p 560.50p 555.50p 557.00p 52803
08/05/2014 560.50p 563.17p 558.51p 560.50p 38118
07/05/2014 561.00p 563.85p 559.61p 560.00p 75142
06/05/2014 562.50p 565.00p 560.61p 565.00p 130466
02/05/2014 563.00p 564.50p 559.92p 564.00p 81109
01/05/2014 559.50p 561.49p 556.00p 560.00p 122340
30/04/2014 559.50p 562.99p 556.00p 556.00p 65131
29/04/2014 560.50p 562.25p 556.50p 559.00p 66990
28/04/2014 561.50p 565.10p 558.00p 558.75p 58462
25/04/2014 562.50p 567.05p 559.00p 561.00p 60763
24/04/2014 565.00p 569.00p 557.50p 565.00p 84921
23/04/2014 557.00p 560.38p 556.50p 560.00p 50150
22/04/2014 548.00p 559.75p 543.95p 558.00p 95609
17/04/2014 540.50p 547.50p 540.25p 547.50p 50957
16/04/2014 545.00p 546.00p 540.00p 540.00p 60812
15/04/2014 548.00p 548.00p 540.00p 540.00p 101025
14/04/2014 568.00p 568.00p 542.50p 542.50p 248558
11/04/2014 569.00p 572.50p 565.00p 565.00p 83203
10/04/2014 574.50p 576.84p 566.00p 572.50p 88498
09/04/2014 568.50p 571.49p 566.00p 566.00p 72108
08/04/2014 572.50p 575.50p 566.43p 566.50p 62424
07/04/2014 578.00p 578.00p 572.50p 572.50p 93697
04/04/2014 580.00p 581.00p 576.00p 578.00p 134233
03/04/2014 579.00p 581.80p 575.61p 579.25p 128780
02/04/2014 580.00p 581.85p 575.95p 579.00p 122761
01/04/2014 582.50p 582.64p 576.00p 577.00p 162862
31/03/2014 580.00p 583.79p 576.00p 576.00p 116266
28/03/2014 581.00p 592.08p 576.97p 580.00p 102690
27/03/2014 588.00p 588.00p 578.00p 581.00p 105533
26/03/2014 591.00p 591.61p 585.50p 586.00p 124435
25/03/2014 593.00p 596.18p 587.00p 587.50p 103609
24/03/2014 598.00p 598.00p 591.00p 591.00p 73462
21/03/2014 593.00p 597.14p 592.50p 592.50p 211700
20/03/2014 593.50p 598.00p 593.00p 594.00p 44865
19/03/2014 600.00p 600.45p 596.67p 598.00p 50432
18/03/2014 598.50p 599.67p 594.82p 599.50p 68847
17/03/2014 600.00p 600.00p 573.07p 596.50p 85459
14/03/2014 599.00p 601.00p 593.00p 594.00p 84247
13/03/2014 605.00p 609.00p 601.00p 601.00p 77642
12/03/2014 607.00p 610.17p 605.00p 608.50p 95843
11/03/2014 611.00p 612.55p 607.00p 607.00p 76671
10/03/2014 613.50p 616.39p 607.50p 613.00p 90269
07/03/2014 614.50p 616.00p 609.61p 614.00p 71057
06/03/2014 615.00p 616.00p 610.00p 613.00p 135798
05/03/2014 611.00p 614.61p 611.00p 613.00p 52834
04/03/2014 611.50p 614.99p 606.50p 612.50p 143090
03/03/2014 610.00p 615.00p 602.50p 606.50p 123098
28/02/2014 600.00p 616.00p 595.13p 615.00p 172283
27/02/2014 596.00p 598.50p 592.21p 597.00p 63322
26/02/2014 592.00p 595.50p 588.06p 594.00p 76490
25/02/2014 590.00p 594.00p 586.25p 594.00p 73255
24/02/2014 581.00p 592.00p 579.62p 592.00p 105232
21/02/2014 578.50p 584.50p 578.49p 581.50p 87341
20/02/2014 571.50p 579.00p 569.00p 579.00p 59341
19/02/2014 571.00p 574.50p 569.50p 574.50p 52506
18/02/2014 566.50p 571.00p 562.51p 571.00p 157034
17/02/2014 565.50p 566.50p 563.00p 566.00p 123516
14/02/2014 564.00p 565.33p 561.08p 564.00p 147980
13/02/2014 563.00p 563.50p 560.84p 563.50p 207266
12/02/2014 563.00p 564.50p 561.84p 563.00p 135431
11/02/2014 561.50p 564.00p 559.00p 564.00p 431936
10/02/2014 559.00p 559.00p 554.00p 559.00p 216436
07/02/2014 557.00p 558.00p 554.75p 557.50p 112621
06/02/2014 553.00p 555.00p 547.50p 554.75p 232329
05/02/2014 549.50p 550.00p 546.50p 547.50p 147700
04/02/2014 545.00p 548.99p 544.51p 548.25p 99199
03/02/2014 551.50p 552.49p 545.00p 545.50p 104203
31/01/2014 555.50p 557.00p 545.00p 552.00p 165037
30/01/2014 555.50p 559.00p 552.12p 554.00p 116573
29/01/2014 556.50p 574.00p 549.00p 559.00p 270662
28/01/2014 546.50p 554.57p 545.50p 549.00p 133642
27/01/2014 566.00p 566.63p 543.96p 545.00p 276854
24/01/2014 577.00p 580.34p 566.00p 566.00p 112607
23/01/2014 579.00p 582.50p 575.00p 579.00p 161891
22/01/2014 581.50p 582.08p 577.00p 577.00p 60782
21/01/2014 583.00p 583.00p 577.00p 582.00p 98475
20/01/2014 582.00p 583.00p 577.50p 578.00p 172741
17/01/2014 581.50p 583.00p 579.00p 581.50p 166373
16/01/2014 581.50p 583.10p 577.76p 579.00p 212820
15/01/2014 580.50p 582.00p 576.00p 580.00p 98332
14/01/2014 581.00p 582.00p 576.00p 576.00p 76894
13/01/2014 581.00p 581.65p 577.61p 580.50p 90415
10/01/2014 581.00p 581.06p 576.78p 581.00p 114914
09/01/2014 578.00p 582.99p 578.00p 580.00p 134679
08/01/2014 583.50p 583.99p 578.60p 581.50p 100304
07/01/2014 583.50p 583.50p 578.00p 582.00p 140743
06/01/2014 580.00p 584.14p 577.50p 577.50p 149104
03/01/2014 575.50p 581.00p 575.00p 577.00p 209589
02/01/2014 575.00p 579.79p 569.50p 577.00p 196349
31/12/2013 566.50p 573.49p 563.50p 569.50p 91140
30/12/2013 557.50p 567.39p 554.11p 564.50p 131047
27/12/2013 552.00p 558.00p 551.50p 558.00p 43247
24/12/2013 549.00p 556.49p 546.88p 552.00p 90648
23/12/2013 543.50p 548.00p 541.25p 546.00p 49252
20/12/2013 538.00p 543.00p 535.00p 543.00p 93759
19/12/2013 527.50p 538.00p 521.50p 535.00p 107939
18/12/2013 524.50p 525.00p 517.00p 521.50p 44960
17/12/2013 521.50p 523.00p 517.00p 517.00p 57027
16/12/2013 515.50p 521.50p 514.35p 517.50p 72838
13/12/2013 518.00p 518.00p 514.00p 515.00p 80712
12/12/2013 513.50p 518.00p 512.50p 518.00p 77568
11/12/2013 516.00p 516.63p 512.50p 512.50p 87212
10/12/2013 516.00p 517.25p 513.93p 516.00p 309008
09/12/2013 513.00p 518.00p 513.00p 516.00p 138411
06/12/2013 516.00p 516.50p 510.00p 515.00p 623251
05/12/2013 511.00p 514.56p 510.00p 510.00p 1054432
04/12/2013 515.00p 515.00p 510.61p 513.00p 72208
03/12/2013 515.00p 515.10p 510.50p 510.50p 1285848
02/12/2013 518.00p 518.46p 513.00p 513.00p 1625698
29/11/2013 515.00p 518.08p 513.11p 514.25p 590677
28/11/2013 514.00p 516.50p 511.50p 513.50p 696752
27/11/2013 512.50p 515.00p 511.31p 512.00p 149417
26/11/2013 513.00p 515.39p 512.30p 515.00p 129946
25/11/2013 515.00p 516.00p 508.00p 516.00p 133499
22/11/2013 508.50p 514.00p 508.00p 508.00p 102780
21/11/2013 508.50p 513.50p 508.00p 510.00p 42183
20/11/2013 509.00p 514.50p 508.50p 513.50p 50497
19/11/2013 517.50p 521.50p 509.00p 510.00p 142989
18/11/2013 520.50p 524.00p 517.00p 521.50p 83464
15/11/2013 520.35p 522.47p 517.00p 517.00p 79036
14/11/2013 519.00p 525.93p 517.00p 517.00p 101621
13/11/2013 523.50p 528.39p 518.00p 518.00p 119479
12/11/2013 529.00p 530.49p 525.31p 527.00p 31468
11/11/2013 526.50p 530.00p 522.50p 525.50p 51331
08/11/2013 531.00p 534.75p 522.50p 522.50p 86350
07/11/2013 539.50p 539.50p 535.25p 535.50p 49317
06/11/2013 542.00p 542.50p 538.00p 538.00p 86615
05/11/2013 544.00p 545.49p 538.00p 538.00p 105663
04/11/2013 547.00p 547.00p 541.00p 541.00p 46296
01/11/2013 545.50p 548.20p 542.50p 544.00p 97186
31/10/2013 548.00p 550.60p 544.00p 544.00p 67123
30/10/2013 550.00p 552.99p 548.00p 549.00p 86611

*Close Price adjusted for both dividends and splits