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
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
15/01/2013 397.50p 397.50p 392.50p 392.50p 49696
14/01/2013 395.50p 399.99p 392.50p 392.50p 117858
11/01/2013 395.00p 397.50p 394.00p 396.00p 172348
10/01/2013 398.00p 398.13p 395.50p 396.50p 75864
09/01/2013 394.00p 397.00p 392.55p 395.75p 114482
08/01/2013 393.00p 393.00p 391.25p 391.50p 66545
07/01/2013 392.00p 393.00p 389.50p 391.00p 167910
04/01/2013 384.50p 392.00p 380.90p 388.50p 109369
03/01/2013 379.00p 384.50p 379.00p 384.50p 57790
02/01/2013 378.00p 380.00p 374.00p 380.00p 101947
31/12/2012 371.00p 371.80p 369.30p 370.50p 10157
28/12/2012 372.50p 372.50p 369.00p 369.00p 24896
27/12/2012 370.25p 372.49p 370.25p 370.75p 12905
24/12/2012 367.55p 371.13p 367.55p 369.75p 6386
21/12/2012 370.00p 372.50p 367.00p 372.50p 30616
20/12/2012 366.00p 372.27p 366.00p 368.50p 17405
19/12/2012 371.25p 371.25p 368.41p 371.25p 69973
18/12/2012 370.50p 370.50p 367.00p 370.00p 51464
17/12/2012 367.00p 370.75p 366.00p 369.00p 105441
14/12/2012 364.00p 370.00p 363.59p 367.00p 57015
13/12/2012 362.40p 362.55p 358.75p 358.75p 33850
12/12/2012 363.00p 364.00p 361.25p 361.75p 48448
11/12/2012 358.00p 362.50p 357.65p 360.50p 46323
10/12/2012 356.00p 358.00p 355.25p 358.00p 45209
07/12/2012 352.95p 356.49p 352.95p 354.75p 29413
06/12/2012 356.49p 356.49p 352.50p 354.75p 27048
05/12/2012 357.00p 357.00p 354.00p 355.50p 40058
04/12/2012 352.00p 356.79p 352.00p 354.00p 35876
03/12/2012 355.00p 358.00p 352.20p 354.50p 100187
30/11/2012 354.00p 354.50p 352.13p 354.50p 89923
29/11/2012 351.00p 353.99p 350.20p 352.75p 49056
28/11/2012 351.00p 351.00p 349.25p 350.00p 24455
27/11/2012 350.00p 351.00p 346.94p 350.00p 48204
26/11/2012 345.00p 349.00p 344.20p 346.50p 59732
23/11/2012 343.50p 344.45p 342.44p 343.00p 18718
22/11/2012 344.00p 344.68p 342.96p 343.50p 47601
21/11/2012 342.97p 345.00p 341.00p 342.50p 54133
20/11/2012 341.50p 345.00p 340.50p 344.50p 76629
19/11/2012 342.25p 345.00p 341.06p 345.00p 42934
16/11/2012 338.00p 342.50p 338.00p 342.50p 29998
15/11/2012 338.75p 342.50p 338.24p 342.50p 13546
14/11/2012 342.00p 345.15p 340.25p 341.00p 23778
13/11/2012 346.00p 348.06p 341.00p 343.25p 84882
12/11/2012 347.75p 348.81p 346.00p 348.75p 34808
09/11/2012 348.00p 351.60p 346.44p 347.00p 41325
08/11/2012 350.00p 352.38p 349.00p 349.75p 39524
07/11/2012 353.00p 353.00p 348.60p 350.00p 22443
06/11/2012 350.00p 351.76p 348.00p 349.87p 60576
05/11/2012 348.75p 349.99p 345.55p 347.87p 44323
02/11/2012 349.00p 350.00p 344.25p 349.25p 27871
01/11/2012 348.00p 348.00p 345.00p 347.25p 76276
31/10/2012 348.00p 348.00p 345.00p 346.25p 26596
30/10/2012 343.50p 347.50p 343.50p 346.13p 18965
29/10/2012 345.00p 346.20p 343.25p 345.25p 49245
26/10/2012 346.00p 347.25p 343.26p 345.62p 51647
25/10/2012 345.75p 348.75p 344.51p 348.00p 26125
24/10/2012 347.00p 347.00p 344.40p 346.13p 24433
23/10/2012 348.50p 348.50p 345.83p 346.62p 26920
22/10/2012 349.75p 351.38p 347.60p 348.50p 62911
19/10/2012 350.00p 351.60p 349.22p 349.25p 65483
18/10/2012 349.50p 351.38p 348.62p 349.25p 57222
17/10/2012 350.75p 351.50p 348.00p 349.00p 52723
16/10/2012 349.25p 349.67p 347.54p 349.50p 121553
15/10/2012 343.75p 349.00p 341.28p 345.50p 160757
12/10/2012 344.00p 345.99p 342.25p 342.88p 103414
11/10/2012 340.25p 345.75p 340.12p 343.37p 38158
10/10/2012 342.00p 342.00p 339.12p 340.00p 22910
09/10/2012 341.00p 342.74p 339.88p 339.88p 36246
08/10/2012 340.00p 346.50p 339.75p 340.63p 69508
05/10/2012 342.50p 343.99p 342.00p 342.62p 116976
04/10/2012 343.00p 343.27p 339.25p 339.50p 311331
03/10/2012 340.50p 342.20p 339.88p 340.00p 207310
02/10/2012 340.50p 343.00p 339.25p 341.00p 34505
01/10/2012 339.00p 341.95p 337.27p 341.00p 24694
28/09/2012 338.00p 340.25p 337.11p 340.25p 63200
27/09/2012 334.00p 338.00p 334.00p 336.63p 71973
26/09/2012 332.50p 335.00p 331.00p 335.00p 32684
25/09/2012 333.00p 336.25p 333.00p 336.25p 17552
24/09/2012 332.75p 335.50p 332.75p 334.50p 291128
21/09/2012 333.50p 338.75p 331.01p 338.75p 90798
20/09/2012 333.50p 334.49p 331.25p 332.38p 59990
19/09/2012 336.75p 339.00p 333.97p 334.00p 55050
18/09/2012 343.75p 343.75p 340.00p 341.00p 116039
17/09/2012 345.00p 345.00p 341.50p 344.00p 26583
14/09/2012 341.00p 343.00p 338.75p 343.00p 78284
13/09/2012 337.00p 338.25p 334.51p 337.25p 50211
12/09/2012 335.75p 339.00p 332.51p 339.00p 44850
11/09/2012 332.00p 337.43p 332.00p 336.00p 78472
10/09/2012 332.00p 335.00p 330.00p 335.00p 239044
07/09/2012 329.75p 332.00p 326.50p 332.00p 61258
06/09/2012 322.50p 323.50p 321.00p 323.50p 85309
05/09/2012 320.00p 322.15p 320.00p 321.00p 15160
04/09/2012 320.00p 322.50p 320.00p 322.25p 29492
03/09/2012 319.00p 322.50p 316.50p 322.50p 21057
31/08/2012 313.00p 320.00p 313.00p 320.00p 15727
30/08/2012 313.00p 315.50p 312.01p 314.00p 62782
29/08/2012 313.00p 314.25p 313.00p 313.75p 30448
28/08/2012 312.00p 315.17p 312.00p 314.50p 64726
24/08/2012 310.00p 313.44p 308.51p 311.25p 44989
23/08/2012 312.00p 312.00p 310.50p 311.75p 13330
22/08/2012 310.75p 312.75p 310.01p 312.50p 1902
21/08/2012 310.00p 313.80p 310.00p 313.50p 19128
20/08/2012 311.00p 314.25p 311.00p 311.00p 6584
17/08/2012 312.00p 314.25p 311.03p 313.50p 26999
16/08/2012 310.00p 311.47p 309.00p 310.75p 14535
15/08/2012 307.00p 310.00p 307.00p 310.00p 12146
14/08/2012 307.00p 310.00p 307.00p 310.00p 27574
13/08/2012 307.00p 308.20p 305.25p 308.00p 12820
10/08/2012 307.75p 307.75p 304.51p 306.00p 8965
09/08/2012 305.00p 306.75p 303.00p 306.75p 62890
08/08/2012 307.30p 308.29p 302.14p 305.50p 12753
07/08/2012 305.00p 307.75p 304.13p 305.00p 6762
06/08/2012 306.08p 307.00p 302.00p 307.00p 36199
03/08/2012 301.00p 305.38p 299.00p 305.38p 44593
02/08/2012 304.00p 304.50p 301.00p 302.00p 28034
01/08/2012 303.00p 303.50p 302.55p 303.50p 7391
31/07/2012 302.50p 302.50p 300.50p 302.38p 26652
30/07/2012 304.00p 304.50p 302.25p 303.50p 34367
27/07/2012 303.00p 303.00p 300.50p 303.00p 26671
26/07/2012 303.00p 303.00p 299.67p 303.00p 10673
25/07/2012 300.00p 300.30p 300.00p 300.00p 7732
24/07/2012 301.00p 305.24p 300.00p 300.00p 9300
23/07/2012 304.00p 305.28p 302.00p 302.50p 9401

*Close Price adjusted for both dividends and splits