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
29/10/2013 547.00p 548.89p 545.75p 546.50p 71522
28/10/2013 543.50p 545.99p 541.25p 543.00p 93890
25/10/2013 545.00p 546.50p 536.50p 536.50p 79838
24/10/2013 540.00p 548.50p 540.00p 541.00p 119135
23/10/2013 538.50p 540.53p 536.50p 540.00p 44850
22/10/2013 536.00p 540.00p 533.37p 538.50p 59701
21/10/2013 520.00p 536.00p 516.85p 536.00p 126940
18/10/2013 519.50p 520.00p 515.11p 520.00p 54514
17/10/2013 517.50p 519.00p 511.00p 519.00p 67200
16/10/2013 511.50p 517.35p 510.95p 511.00p 64745
15/10/2013 512.50p 518.00p 512.17p 518.00p 140429
14/10/2013 510.00p 510.00p 505.50p 507.00p 61597
11/10/2013 503.50p 509.50p 499.11p 506.00p 45622
10/10/2013 500.50p 504.45p 499.00p 504.00p 68215
09/10/2013 509.00p 510.00p 499.00p 499.00p 43737
08/10/2013 507.50p 510.00p 506.00p 510.00p 33103
07/10/2013 506.00p 509.49p 506.00p 508.00p 58802
04/10/2013 507.50p 511.50p 506.00p 506.50p 85812
03/10/2013 507.50p 511.23p 507.00p 507.00p 29034
02/10/2013 510.50p 512.00p 507.85p 511.00p 52011
01/10/2013 514.00p 514.00p 506.35p 507.50p 43338
30/09/2013 512.00p 515.40p 506.00p 506.00p 62691
27/09/2013 519.50p 519.50p 512.00p 512.00p 62461
26/09/2013 517.50p 518.85p 513.00p 513.00p 54090
25/09/2013 518.00p 519.12p 513.00p 518.00p 47985
24/09/2013 520.50p 521.00p 514.50p 518.00p 58949
23/09/2013 523.00p 523.00p 516.00p 516.00p 96744
20/09/2013 523.50p 523.50p 516.00p 516.00p 74991
19/09/2013 516.50p 524.00p 516.50p 518.00p 88438
18/09/2013 527.00p 530.00p 510.00p 510.00p 160220
17/09/2013 533.50p 534.00p 529.00p 530.00p 73628
16/09/2013 527.00p 533.00p 526.00p 533.00p 197688
13/09/2013 525.00p 526.00p 521.50p 521.50p 63299
12/09/2013 522.00p 527.00p 517.50p 525.00p 433616
11/09/2013 519.00p 522.00p 513.75p 520.00p 107277
10/09/2013 509.00p 515.99p 505.00p 515.00p 201983
09/09/2013 509.00p 509.00p 503.60p 505.00p 78512
06/09/2013 506.50p 507.00p 501.50p 504.50p 46524
05/09/2013 503.00p 507.05p 501.50p 505.00p 53656
04/09/2013 504.50p 505.00p 500.00p 500.00p 209140
03/09/2013 506.00p 506.60p 503.00p 503.00p 34491
02/09/2013 500.00p 507.00p 498.00p 507.00p 70993
30/08/2013 494.25p 499.40p 493.50p 498.00p 28561
29/08/2013 499.40p 499.40p 495.11p 497.63p 27398
28/08/2013 494.00p 500.00p 494.00p 500.00p 252711
27/08/2013 495.75p 500.00p 495.50p 500.00p 95711
23/08/2013 497.00p 500.00p 496.00p 500.00p 63178
22/08/2013 495.75p 497.00p 493.75p 496.00p 110941
21/08/2013 496.75p 496.97p 490.75p 495.00p 30261
20/08/2013 487.50p 494.62p 487.00p 490.00p 74320
19/08/2013 501.00p 501.00p 494.31p 494.62p 53074
16/08/2013 495.00p 500.00p 495.00p 500.00p 29440
15/08/2013 500.00p 503.27p 496.94p 500.00p 345370
14/08/2013 503.00p 507.50p 498.12p 502.75p 132456
13/08/2013 496.50p 499.50p 493.20p 498.12p 107834
12/08/2013 496.00p 496.00p 491.50p 496.00p 48599
09/08/2013 490.00p 495.00p 489.00p 495.00p 87887
08/08/2013 486.50p 489.00p 483.81p 489.00p 57763
07/08/2013 484.25p 489.20p 482.50p 482.50p 136632
06/08/2013 485.00p 489.50p 485.00p 488.50p 38770
05/08/2013 486.00p 489.50p 485.25p 489.50p 65313
02/08/2013 486.00p 486.00p 483.00p 486.00p 44720
01/08/2013 482.00p 484.60p 481.00p 484.00p 72805
31/07/2013 481.75p 481.75p 478.38p 481.00p 118565
30/07/2013 481.00p 481.75p 476.88p 481.75p 47055
29/07/2013 480.00p 480.16p 476.00p 477.75p 35480
26/07/2013 477.00p 480.99p 476.00p 476.00p 67590
25/07/2013 480.00p 481.75p 475.50p 476.38p 47422
24/07/2013 480.00p 480.45p 475.50p 475.50p 17347
23/07/2013 475.50p 480.00p 475.50p 478.13p 42697
22/07/2013 478.00p 479.00p 474.99p 479.00p 57889
19/07/2013 478.00p 478.00p 472.01p 474.50p 59428
18/07/2013 477.00p 477.50p 472.13p 477.50p 30067
17/07/2013 477.00p 477.00p 473.50p 474.75p 37755
16/07/2013 478.00p 478.00p 473.01p 474.88p 20324
15/07/2013 473.75p 476.27p 472.88p 473.75p 37954
12/07/2013 475.58p 476.00p 472.11p 473.25p 44800
11/07/2013 474.50p 477.00p 469.75p 476.00p 52532
10/07/2013 467.50p 470.00p 467.25p 469.75p 42787
09/07/2013 467.00p 474.00p 464.00p 469.75p 96081
08/07/2013 463.00p 469.49p 460.00p 467.12p 90473
05/07/2013 448.00p 461.99p 448.00p 460.00p 82301
04/07/2013 438.75p 447.75p 433.50p 446.00p 66636
03/07/2013 428.00p 435.75p 427.75p 433.00p 32921
02/07/2013 430.50p 435.75p 429.51p 435.75p 38037
01/07/2013 427.00p 432.00p 423.25p 432.00p 52169
28/06/2013 424.50p 426.99p 422.75p 424.50p 57614
27/06/2013 418.00p 423.00p 415.48p 423.00p 49593
26/06/2013 417.00p 420.00p 414.00p 419.00p 84975
25/06/2013 414.00p 416.00p 409.40p 416.00p 69956
24/06/2013 421.50p 425.62p 408.01p 413.00p 145411
21/06/2013 431.00p 431.74p 424.00p 425.00p 59678
20/06/2013 432.00p 437.00p 424.00p 424.00p 86519
19/06/2013 437.75p 441.30p 437.00p 437.00p 9289
18/06/2013 436.50p 439.00p 434.61p 439.00p 48871
17/06/2013 430.00p 437.00p 430.00p 434.00p 55878
14/06/2013 428.00p 435.00p 428.00p 430.00p 14972
13/06/2013 432.00p 436.50p 425.51p 432.00p 102558
12/06/2013 442.00p 443.00p 435.25p 436.50p 50341
11/06/2013 438.50p 443.00p 437.00p 443.00p 25834
10/06/2013 438.50p 444.00p 438.50p 444.00p 43896
07/06/2013 439.00p 445.24p 438.00p 439.00p 90671
06/06/2013 440.00p 445.65p 439.00p 443.50p 27853
05/06/2013 449.00p 454.00p 440.00p 440.00p 54767
04/06/2013 456.00p 456.00p 451.00p 452.00p 19295
03/06/2013 454.50p 457.95p 450.80p 454.00p 35501
31/05/2013 459.00p 459.00p 452.00p 454.00p 53983
30/05/2013 461.00p 461.00p 453.00p 453.00p 42388
29/05/2013 456.25p 461.00p 455.25p 455.25p 17183
28/05/2013 457.00p 460.00p 452.50p 459.00p 24900
24/05/2013 450.50p 457.00p 450.50p 457.00p 37861
23/05/2013 454.00p 461.50p 450.00p 457.00p 80456
22/05/2013 461.00p 465.00p 455.60p 465.00p 45502
21/05/2013 452.00p 460.00p 452.00p 460.00p 78181
20/05/2013 455.00p 459.00p 451.69p 459.00p 43041
17/05/2013 452.00p 456.00p 449.76p 456.00p 54537
16/05/2013 443.00p 449.50p 443.00p 449.50p 48079
15/05/2013 446.50p 450.00p 437.50p 448.00p 218054
14/05/2013 437.00p 449.00p 437.00p 446.50p 156255
13/05/2013 439.00p 444.00p 435.50p 444.00p 81288
10/05/2013 431.50p 439.00p 431.50p 439.00p 26578
09/05/2013 437.00p 437.00p 434.00p 437.00p 26541
08/05/2013 435.50p 437.00p 433.62p 437.00p 61463
07/05/2013 431.00p 435.75p 431.00p 431.00p 50318
03/05/2013 430.50p 435.48p 429.23p 431.25p 33832
02/05/2013 430.00p 433.50p 430.00p 430.00p 31647
01/05/2013 433.50p 433.50p 431.17p 431.37p 40738
30/04/2013 430.25p 431.99p 428.75p 431.00p 66433
29/04/2013 427.25p 431.50p 427.25p 428.75p 38295
26/04/2013 429.50p 430.51p 427.63p 428.63p 26067
25/04/2013 430.00p 431.49p 428.63p 430.38p 65664
24/04/2013 430.00p 431.49p 427.26p 428.63p 64956
23/04/2013 430.00p 432.91p 427.87p 429.75p 46243
22/04/2013 429.00p 432.80p 427.80p 428.88p 39412
19/04/2013 430.50p 433.63p 427.50p 428.75p 31903
18/04/2013 430.00p 434.42p 428.00p 429.75p 60498
17/04/2013 433.00p 437.00p 428.88p 433.00p 40945
16/04/2013 435.00p 437.00p 432.07p 433.25p 72562
15/04/2013 434.25p 437.05p 431.67p 433.50p 53783
12/04/2013 434.00p 437.75p 434.00p 437.75p 56802
11/04/2013 435.00p 436.75p 433.00p 435.00p 64003
10/04/2013 436.25p 436.56p 432.25p 434.00p 76644
09/04/2013 434.50p 438.12p 432.00p 433.25p 33192
08/04/2013 443.00p 443.00p 417.50p 435.25p 104208
05/04/2013 443.00p 443.30p 437.61p 439.00p 184067
04/04/2013 442.00p 445.60p 438.80p 440.00p 62625
03/04/2013 446.00p 446.00p 441.50p 441.50p 51176
02/04/2013 442.50p 445.65p 436.92p 443.38p 117268
28/03/2013 439.50p 439.50p 436.50p 438.00p 140940
27/03/2013 441.00p 442.71p 436.25p 436.75p 87112
26/03/2013 440.00p 443.50p 438.25p 438.50p 101308
25/03/2013 440.00p 442.94p 437.00p 437.00p 135549
22/03/2013 437.00p 439.00p 432.33p 439.00p 47759
21/03/2013 433.00p 436.75p 431.82p 434.50p 75801
20/03/2013 438.00p 438.00p 432.10p 433.87p 52423
19/03/2013 438.00p 438.00p 433.74p 434.75p 43082
18/03/2013 434.00p 439.29p 434.00p 439.00p 73499
15/03/2013 440.82p 442.00p 435.01p 442.00p 31367
14/03/2013 438.00p 442.82p 435.00p 436.00p 54877
13/03/2013 437.00p 442.40p 435.00p 435.00p 64244
12/03/2013 441.50p 442.99p 439.00p 439.00p 59663
11/03/2013 440.00p 441.50p 437.11p 441.50p 91045
08/03/2013 437.00p 439.90p 434.26p 437.13p 58131
07/03/2013 435.50p 435.75p 429.94p 432.00p 44264
06/03/2013 429.00p 434.00p 428.25p 434.00p 80922
05/03/2013 424.00p 431.50p 424.00p 431.50p 62499
04/03/2013 423.00p 425.50p 422.50p 425.50p 67084
01/03/2013 425.75p 426.00p 422.51p 424.50p 43598
28/02/2013 425.00p 425.00p 422.52p 424.25p 68296
27/02/2013 423.00p 423.80p 419.00p 422.75p 32532
26/02/2013 424.00p 424.74p 419.00p 419.00p 115722
25/02/2013 427.00p 429.75p 420.50p 424.00p 90719
22/02/2013 422.00p 424.00p 421.00p 421.00p 44995
21/02/2013 425.00p 425.00p 417.00p 417.00p 44449
20/02/2013 418.00p 425.00p 415.25p 424.25p 67139
19/02/2013 411.00p 417.75p 408.87p 415.25p 68503
18/02/2013 406.50p 411.11p 405.00p 408.87p 37004
15/02/2013 405.00p 411.00p 405.00p 408.00p 47429
14/02/2013 408.00p 409.93p 403.50p 406.13p 41413
13/02/2013 405.00p 408.00p 402.31p 408.00p 112023
12/02/2013 403.00p 404.00p 398.70p 404.00p 22134
11/02/2013 403.00p 403.00p 398.00p 401.00p 73661
08/02/2013 398.00p 403.00p 398.00p 401.75p 68269
07/02/2013 398.00p 401.25p 395.97p 398.50p 62357
06/02/2013 398.00p 400.65p 395.00p 398.75p 55611
05/02/2013 396.00p 400.60p 394.00p 397.50p 46100
04/02/2013 396.50p 400.50p 394.00p 394.00p 75161
01/02/2013 400.00p 400.75p 398.13p 398.13p 48299
31/01/2013 396.00p 401.00p 395.00p 395.88p 78562
30/01/2013 400.00p 402.00p 396.50p 398.87p 96170
29/01/2013 393.00p 400.00p 392.26p 400.00p 93178
28/01/2013 395.00p 397.26p 391.26p 395.88p 87268
25/01/2013 393.00p 395.50p 392.00p 392.75p 70141
24/01/2013 393.75p 395.00p 392.44p 393.50p 64067
23/01/2013 390.50p 395.50p 390.50p 392.50p 95643
22/01/2013 391.75p 395.25p 389.75p 391.50p 107807
21/01/2013 390.00p 392.00p 388.05p 392.00p 109888
18/01/2013 389.25p 391.31p 388.00p 389.00p 107720
17/01/2013 391.50p 395.00p 389.00p 390.12p 87292
16/01/2013 393.50p 395.25p 392.01p 393.00p 53174

*Close Price adjusted for both dividends and splits