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
02/12/2014 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
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

*Close Price adjusted for both dividends and splits