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
28/03/2012 315.00p 319.74p 314.70p 319.00p 14443
27/03/2012 318.00p 318.50p 315.75p 315.75p 6471
26/03/2012 317.00p 317.39p 314.15p 316.62p 27332
23/03/2012 314.50p 316.25p 311.01p 316.25p 11477
22/03/2012 313.37p 317.50p 311.01p 317.50p 12656
21/03/2012 317.00p 317.25p 313.25p 316.50p 16119
20/03/2012 317.00p 317.50p 314.50p 315.00p 32373
19/03/2012 322.75p 323.00p 318.00p 318.00p 36175
16/03/2012 322.75p 323.00p 318.50p 323.00p 23104
15/03/2012 321.00p 321.25p 318.00p 320.00p 117630
14/03/2012 320.00p 320.75p 317.50p 320.00p 96135
13/03/2012 316.00p 319.00p 314.26p 318.75p 72299
12/03/2012 315.00p 315.00p 311.04p 315.00p 58879
09/03/2012 315.50p 315.50p 309.01p 315.50p 21027
08/03/2012 312.75p 314.69p 309.00p 309.00p 12949
07/03/2012 308.25p 310.50p 308.00p 308.50p 33437
06/03/2012 314.00p 314.00p 305.50p 308.25p 17054
05/03/2012 313.00p 315.81p 311.78p 314.00p 27826
02/03/2012 317.44p 318.24p 314.51p 315.25p 13889
01/03/2012 316.75p 316.75p 313.50p 314.88p 17933
29/02/2012 315.75p 316.00p 314.00p 314.00p 18880
28/02/2012 314.75p 315.50p 311.01p 315.50p 38551
27/02/2012 312.00p 313.75p 312.00p 313.75p 2211
24/02/2012 312.00p 314.00p 311.25p 314.00p 8007
23/02/2012 310.75p 314.58p 310.75p 312.00p 15030
22/02/2012 309.57p 310.90p 309.07p 309.88p 9645
21/02/2012 311.75p 312.00p 307.00p 307.00p 56896
20/02/2012 312.75p 312.75p 309.00p 311.00p 11239
17/02/2012 306.50p 307.75p 305.90p 307.75p 12165
16/02/2012 306.00p 310.00p 304.00p 307.00p 22737
15/02/2012 307.00p 309.39p 305.00p 307.50p 1027847
14/02/2012 303.50p 306.74p 303.50p 305.25p 12952
13/02/2012 304.75p 304.94p 302.25p 304.00p 13081
10/02/2012 302.00p 302.36p 300.00p 301.50p 8889
09/02/2012 297.57p 303.00p 297.57p 303.00p 8324
08/02/2012 301.75p 302.00p 295.56p 302.00p 21861
07/02/2012 296.75p 300.00p 294.50p 300.00p 20254
06/02/2012 299.25p 299.25p 294.00p 296.13p 57980
03/02/2012 294.49p 298.00p 292.51p 296.50p 20348
02/02/2012 290.75p 293.50p 290.00p 291.75p 65090
01/02/2012 283.00p 290.00p 283.00p 287.00p 47140
31/01/2012 283.01p 285.87p 275.75p 275.75p 24680
30/01/2012 283.50p 285.50p 281.50p 283.63p 19403
27/01/2012 287.75p 287.75p 283.00p 283.50p 7496
26/01/2012 283.61p 287.25p 283.61p 287.25p 128070
25/01/2012 282.00p 287.47p 281.37p 282.75p 13076
24/01/2012 283.00p 284.25p 282.00p 284.25p 10775
23/01/2012 281.25p 285.00p 280.56p 284.50p 5853
20/01/2012 277.00p 281.50p 277.00p 281.50p 227696
19/01/2012 274.00p 278.00p 273.81p 277.38p 907728
18/01/2012 267.50p 273.00p 267.50p 273.00p 11087
17/01/2012 268.00p 271.25p 267.56p 269.75p 5064
16/01/2012 263.25p 267.07p 263.00p 265.63p 7391
13/01/2012 265.25p 266.75p 263.60p 265.00p 9501
12/01/2012 266.50p 266.50p 265.00p 266.50p 32894
11/01/2012 262.82p 262.82p 262.50p 262.50p 270
10/01/2012 262.06p 264.50p 262.06p 264.50p 277
09/01/2012 261.00p 265.44p 260.00p 261.63p 8464
06/01/2012 262.00p 263.75p 260.25p 262.00p 8149
05/01/2012 264.75p 265.75p 258.00p 261.50p 436448
04/01/2012 259.75p 260.75p 259.75p 260.75p 704
03/01/2012 260.00p 260.00p 258.00p 258.00p 3350
30/12/2011 250.25p 254.63p 250.25p 254.63p 0
29/12/2011 250.25p 252.00p 250.25p 252.00p 2798
28/12/2011 255.25p 256.00p 251.75p 256.00p 11980
23/12/2011 254.75p 254.75p 251.29p 252.13p 1638
22/12/2011 250.00p 252.00p 249.00p 249.00p 57794
21/12/2011 253.50p 253.50p 247.00p 250.25p 14964
20/12/2011 246.75p 251.00p 243.00p 251.00p 5295
19/12/2011 240.50p 247.00p 240.50p 247.00p 54903
16/12/2011 245.00p 245.00p 238.75p 238.75p 44947
15/12/2011 246.00p 246.00p 243.00p 243.00p 3242
14/12/2011 247.00p 250.00p 241.50p 247.00p 23240
13/12/2011 250.50p 253.75p 247.00p 247.00p 16654
12/12/2011 248.75p 250.40p 246.00p 246.00p 5564
09/12/2011 252.00p 252.00p 251.00p 251.00p 1282
08/12/2011 256.25p 256.75p 253.50p 253.50p 11516
07/12/2011 256.50p 261.00p 256.50p 261.00p 4226
06/12/2011 255.50p 260.00p 253.99p 256.75p 11399
05/12/2011 256.50p 256.50p 256.50p 256.50p 261
02/12/2011 257.00p 262.00p 252.50p 260.00p 29656
01/12/2011 250.01p 255.99p 250.01p 252.00p 13542
30/11/2011 245.99p 254.00p 245.99p 250.75p 6000
29/11/2011 242.50p 249.50p 242.50p 247.13p 10956
28/11/2011 246.00p 246.00p 242.00p 242.00p 10502
25/11/2011 243.75p 244.39p 242.50p 242.50p 3707
24/11/2011 242.00p 245.00p 240.00p 242.00p 30697
23/11/2011 247.14p 247.14p 242.50p 242.50p 12209
22/11/2011 246.75p 248.75p 245.00p 246.50p 19529
21/11/2011 245.00p 252.40p 245.00p 247.00p 6305
18/11/2011 252.00p 252.25p 249.00p 252.25p 11004
17/11/2011 254.00p 256.55p 252.00p 253.50p 266120
16/11/2011 258.88p 258.88p 256.75p 256.75p 9656
15/11/2011 257.00p 257.00p 252.50p 254.75p 100937
14/11/2011 258.00p 258.00p 255.87p 255.87p 5503
11/11/2011 255.75p 257.75p 252.00p 252.00p 35445
10/11/2011 254.75p 255.00p 250.25p 254.87p 22765
09/11/2011 262.50p 263.00p 253.00p 255.50p 21041
08/11/2011 260.75p 261.50p 255.25p 258.50p 80990
07/11/2011 257.00p 260.00p 256.76p 258.75p 2825
04/11/2011 260.75p 269.25p 255.50p 258.25p 33487
03/11/2011 259.50p 263.00p 255.00p 260.00p 45640
02/11/2011 260.50p 263.00p 257.82p 262.50p 11181
01/11/2011 255.25p 260.00p 254.00p 260.00p 18560
31/10/2011 269.25p 269.25p 263.00p 263.00p 22855
28/10/2011 267.25p 273.00p 267.00p 273.00p 36100
27/10/2011 270.00p 272.00p 268.00p 271.00p 36288
26/10/2011 259.75p 262.88p 259.26p 262.88p 7119
25/10/2011 264.00p 265.75p 260.00p 260.00p 54912
24/10/2011 262.00p 265.00p 261.00p 261.00p 26279
21/10/2011 257.93p 261.00p 257.93p 261.00p 4700
20/10/2011 261.00p 261.98p 256.25p 257.00p 12808
19/10/2011 258.50p 262.50p 258.50p 261.12p 7745
18/10/2011 261.75p 262.00p 258.75p 262.00p 4191
17/10/2011 262.00p 264.12p 262.00p 264.12p 43117
14/10/2011 262.00p 263.00p 260.93p 263.00p 1613
13/10/2011 262.00p 263.00p 259.00p 259.00p 18428
12/10/2011 262.50p 262.50p 258.00p 260.50p 7992
11/10/2011 257.00p 262.25p 257.00p 260.00p 37393
10/10/2011 259.75p 260.75p 258.50p 259.00p 17645
07/10/2011 258.75p 258.75p 252.25p 255.75p 18962
06/10/2011 253.00p 257.00p 247.15p 255.75p 266694
05/10/2011 246.50p 251.75p 246.00p 249.25p 4852
04/10/2011 247.00p 247.25p 246.00p 247.25p 40664
03/10/2011 251.00p 254.00p 248.00p 254.00p 15687
30/09/2011 255.00p 255.25p 254.50p 255.25p 17223
29/09/2011 263.50p 263.50p 257.10p 260.00p 21373
28/09/2011 262.00p 262.75p 260.25p 261.00p 10768
27/09/2011 260.00p 263.25p 255.50p 261.25p 2952
26/09/2011 250.00p 255.75p 245.92p 255.75p 27080
23/09/2011 249.25p 250.00p 245.00p 250.00p 96328
22/09/2011 252.00p 252.25p 248.30p 250.87p 21405
21/09/2011 259.75p 260.00p 256.50p 258.50p 21589
20/09/2011 260.00p 261.75p 259.75p 261.75p 3923
19/09/2011 253.75p 255.75p 253.75p 255.75p 9915
16/09/2011 260.00p 261.00p 256.25p 257.00p 21251
15/09/2011 254.00p 260.00p 253.25p 260.00p 23576
14/09/2011 249.25p 254.00p 249.00p 252.00p 29833
13/09/2011 254.00p 256.00p 252.00p 256.00p 22039
12/09/2011 255.00p 255.00p 251.75p 254.00p 1500
09/09/2011 267.00p 267.00p 258.50p 260.50p 55471
08/09/2011 267.00p 269.27p 266.00p 267.50p 17284
07/09/2011 266.22p 267.00p 266.18p 267.00p 3438
06/09/2011 265.25p 265.25p 262.37p 263.00p 8066
05/09/2011 262.00p 264.50p 262.00p 264.50p 2591
02/09/2011 269.00p 270.00p 265.25p 270.00p 14584
01/09/2011 272.00p 273.60p 271.25p 272.00p 10022
31/08/2011 267.00p 274.00p 267.00p 274.00p 26606
30/08/2011 267.00p 271.00p 266.25p 267.50p 10839
26/08/2011 262.50p 266.00p 262.50p 266.00p 10294
25/08/2011 265.50p 266.00p 262.00p 263.75p 12849
24/08/2011 265.50p 266.50p 262.00p 266.50p 14219
23/08/2011 266.00p 269.00p 264.25p 269.00p 15994
22/08/2011 265.75p 266.00p 263.50p 266.00p 8656
19/08/2011 259.00p 264.00p 257.25p 264.00p 6028
18/08/2011 271.00p 271.00p 261.00p 263.00p 72159
17/08/2011 272.50p 274.00p 272.50p 274.00p 5442
16/08/2011 275.00p 279.00p 274.00p 275.38p 43299
15/08/2011 275.00p 278.00p 275.00p 278.00p 7408
12/08/2011 263.00p 273.62p 263.00p 273.62p 47258
11/08/2011 262.00p 263.00p 256.00p 263.00p 28039
10/08/2011 262.00p 265.00p 257.63p 257.63p 30822
09/08/2011 257.00p 262.00p 242.25p 262.00p 109304
08/08/2011 274.00p 278.00p 258.50p 258.50p 116196
05/08/2011 297.00p 301.75p 278.00p 278.00p 68099
04/08/2011 311.25p 315.75p 301.75p 301.75p 45943
03/08/2011 314.50p 314.74p 310.50p 310.50p 12670
02/08/2011 315.50p 318.00p 315.15p 318.00p 47958
01/08/2011 318.00p 320.00p 316.00p 320.00p 25064
29/07/2011 315.25p 316.75p 315.00p 316.75p 26506
28/07/2011 316.00p 318.00p 315.50p 316.00p 45487
27/07/2011 317.25p 319.75p 317.00p 318.00p 15578
26/07/2011 319.00p 320.00p 316.35p 320.00p 54520
25/07/2011 316.00p 318.25p 316.00p 317.62p 9895
22/07/2011 318.74p 320.00p 318.74p 320.00p 8099
21/07/2011 314.25p 314.50p 312.75p 314.00p 9316
20/07/2011 316.00p 317.75p 315.50p 315.50p 20265
19/07/2011 311.75p 313.00p 311.75p 313.00p 4866
18/07/2011 311.00p 314.04p 309.00p 310.37p 17835
15/07/2011 315.50p 315.50p 314.37p 314.37p 7937
14/07/2011 314.00p 315.00p 312.35p 315.00p 13057
13/07/2011 315.00p 315.00p 311.00p 315.00p 14725
12/07/2011 314.50p 314.50p 308.50p 310.00p 73845
11/07/2011 319.50p 319.50p 315.00p 315.00p 25317
08/07/2011 322.00p 322.00p 320.00p 320.13p 36828
07/07/2011 322.00p 322.00p 320.50p 321.25p 122721
06/07/2011 321.00p 322.00p 320.50p 321.25p 22495
05/07/2011 319.00p 322.50p 318.25p 322.00p 17172
04/07/2011 317.75p 321.50p 317.00p 318.25p 28767
01/07/2011 313.00p 317.00p 312.45p 315.88p 7851
30/06/2011 312.00p 312.00p 309.00p 311.00p 21695
29/06/2011 309.00p 312.00p 307.50p 312.00p 52194
28/06/2011 310.00p 310.00p 308.50p 309.12p 18460
27/06/2011 309.00p 310.25p 307.00p 307.00p 21673
24/06/2011 309.25p 311.50p 309.00p 311.25p 9665
23/06/2011 311.50p 313.00p 307.00p 309.12p 51992
22/06/2011 311.75p 315.42p 311.50p 311.50p 18764
21/06/2011 313.00p 315.00p 312.00p 312.00p 19644
20/06/2011 312.00p 312.33p 311.00p 311.75p 31965
17/06/2011 313.75p 316.50p 311.90p 316.50p 32173

*Close Price adjusted for both dividends and splits