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
18/02/2014 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
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

*Close Price adjusted for both dividends and splits