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
16/06/2011 315.50p 315.50p 311.75p 314.00p 20641
15/06/2011 316.75p 317.50p 315.50p 316.62p 17761
14/06/2011 314.00p 317.53p 314.00p 316.62p 21523
13/06/2011 315.75p 317.11p 313.50p 315.75p 19501
10/06/2011 314.50p 317.40p 314.00p 316.37p 11614
09/06/2011 315.25p 316.50p 314.50p 316.50p 18697
08/06/2011 315.25p 319.75p 315.00p 316.50p 29185
07/06/2011 318.67p 318.67p 316.00p 316.88p 5625
06/06/2011 315.25p 318.25p 315.00p 317.25p 26368
03/06/2011 317.00p 319.50p 317.00p 319.13p 34696
02/06/2011 315.00p 318.25p 315.00p 317.00p 14132
01/06/2011 318.75p 320.00p 317.20p 320.00p 33427
31/05/2011 317.75p 319.75p 317.75p 319.37p 35524
27/05/2011 312.00p 314.93p 312.00p 313.00p 3735
26/05/2011 311.50p 314.24p 311.50p 313.37p 3733
25/05/2011 311.50p 311.50p 311.00p 311.00p 6049
24/05/2011 310.25p 312.75p 310.25p 311.00p 14098
23/05/2011 313.75p 313.75p 309.00p 310.00p 22231
20/05/2011 314.25p 316.65p 313.41p 315.00p 26383
19/05/2011 314.75p 316.00p 313.25p 316.00p 6022
18/05/2011 310.75p 312.53p 310.00p 310.75p 10837
17/05/2011 311.75p 313.75p 311.25p 311.75p 59814
16/05/2011 314.00p 315.40p 310.00p 311.00p 30731
13/05/2011 315.00p 317.00p 312.05p 315.50p 5558
12/05/2011 313.00p 314.75p 312.50p 314.75p 16148
11/05/2011 313.00p 314.90p 311.41p 314.50p 25239
10/05/2011 313.00p 314.50p 309.51p 314.50p 23842
09/05/2011 309.50p 312.28p 309.25p 311.25p 14240
06/05/2011 306.75p 311.12p 306.75p 311.12p 29257
05/05/2011 307.75p 312.50p 306.50p 306.50p 59319
04/05/2011 310.00p 312.50p 307.00p 308.87p 61194
03/05/2011 312.64p 312.64p 310.50p 311.50p 8771
28/04/2011 308.00p 310.75p 307.25p 310.75p 9302
27/04/2011 306.75p 307.60p 306.25p 306.25p 6230
26/04/2011 305.00p 306.00p 304.25p 305.12p 23024
21/04/2011 304.00p 307.00p 304.00p 305.00p 44391
20/04/2011 301.50p 304.00p 301.00p 303.75p 45708
19/04/2011 301.00p 301.00p 298.25p 301.00p 30053
18/04/2011 303.50p 305.50p 297.75p 298.50p 20745
15/04/2011 305.50p 305.50p 304.00p 305.50p 68337
14/04/2011 305.00p 308.50p 304.00p 306.00p 70934
13/04/2011 306.50p 308.00p 306.25p 307.25p 50978
12/04/2011 308.00p 310.00p 307.00p 308.50p 27811
11/04/2011 310.35p 313.24p 310.10p 311.50p 6802
08/04/2011 312.00p 312.50p 311.00p 312.50p 6935
07/04/2011 309.50p 313.50p 308.56p 312.00p 148627
06/04/2011 310.75p 314.00p 308.63p 314.00p 50147
05/04/2011 308.25p 310.75p 307.00p 309.25p 57537
04/04/2011 305.75p 309.00p 304.15p 309.00p 75526
01/04/2011 301.00p 305.75p 301.00p 305.00p 162292
31/03/2011 302.50p 304.75p 300.00p 300.00p 50461
30/03/2011 305.25p 305.85p 302.50p 304.38p 51668
29/03/2011 304.00p 305.71p 303.00p 304.00p 34234
28/03/2011 304.75p 306.00p 302.00p 306.00p 44882
25/03/2011 305.00p 305.00p 302.00p 302.00p 18246
24/03/2011 300.00p 302.99p 296.25p 302.13p 17388
23/03/2011 297.50p 299.00p 296.50p 299.00p 5790
22/03/2011 300.50p 301.00p 296.00p 298.00p 29893
21/03/2011 294.00p 300.00p 293.75p 296.00p 28114
18/03/2011 296.00p 299.00p 292.25p 299.00p 22297
17/03/2011 293.50p 294.50p 290.50p 291.75p 30778
16/03/2011 295.00p 295.50p 289.25p 291.25p 48922
15/03/2011 296.00p 297.50p 287.25p 293.37p 981569
14/03/2011 303.25p 305.00p 301.50p 302.50p 20798
11/03/2011 304.50p 306.00p 302.10p 305.12p 64973
10/03/2011 308.00p 308.00p 306.25p 307.63p 19042
09/03/2011 309.00p 311.00p 309.00p 311.00p 900
08/03/2011 309.00p 310.00p 308.75p 309.50p 18260
07/03/2011 310.00p 310.50p 307.51p 310.25p 28291
04/03/2011 308.50p 308.75p 307.00p 308.00p 9482
03/03/2011 306.00p 307.50p 305.97p 307.50p 11582
02/03/2011 303.50p 306.50p 303.50p 306.25p 9541
01/03/2011 306.00p 310.00p 306.00p 306.00p 40655
28/02/2011 305.00p 308.09p 305.00p 306.87p 19944
25/02/2011 304.00p 308.75p 304.00p 307.00p 146206
24/02/2011 305.00p 309.99p 303.00p 307.50p 26527
23/02/2011 316.50p 320.00p 307.00p 307.00p 33296
22/02/2011 318.00p 321.18p 318.00p 319.75p 27342
21/02/2011 324.25p 324.25p 321.00p 322.00p 22082
18/02/2011 323.75p 324.75p 322.00p 323.75p 54665
17/02/2011 323.75p 325.00p 323.50p 323.50p 41110
16/02/2011 315.60p 324.50p 315.60p 322.00p 33435
15/02/2011 315.60p 319.50p 315.00p 315.00p 12479
14/02/2011 315.25p 319.50p 315.25p 319.00p 174601
11/02/2011 315.25p 318.07p 314.89p 316.50p 20872
10/02/2011 317.00p 318.00p 316.00p 317.50p 31328
09/02/2011 317.00p 319.60p 315.81p 318.50p 21561
08/02/2011 314.90p 316.50p 313.75p 316.00p 31544
07/02/2011 312.00p 314.99p 312.00p 314.00p 19034
04/02/2011 310.75p 311.92p 310.75p 311.25p 3132
03/02/2011 310.00p 311.00p 310.00p 311.00p 7089
02/02/2011 311.00p 311.90p 310.35p 311.00p 8388
01/02/2011 309.75p 311.00p 307.31p 310.00p 4134
31/01/2011 307.00p 308.75p 304.25p 308.75p 40425
28/01/2011 309.50p 311.25p 308.00p 308.25p 36099
27/01/2011 310.75p 311.45p 308.00p 310.50p 16157
26/01/2011 304.50p 310.00p 304.50p 309.50p 11655
25/01/2011 306.75p 307.50p 304.25p 306.00p 23132
24/01/2011 302.50p 305.00p 301.01p 304.50p 5838
21/01/2011 299.00p 303.00p 297.50p 300.75p 36637
20/01/2011 299.00p 301.50p 298.00p 298.00p 77368
19/01/2011 298.75p 301.75p 298.50p 301.50p 110184
18/01/2011 297.50p 300.00p 297.50p 299.50p 12564
17/01/2011 298.00p 300.00p 296.72p 297.50p 19207
14/01/2011 297.00p 299.57p 296.50p 296.50p 7811
13/01/2011 295.50p 297.82p 295.50p 296.50p 17335
12/01/2011 298.00p 298.48p 295.75p 297.25p 18530
11/01/2011 296.37p 297.67p 293.51p 296.00p 11803
10/01/2011 294.00p 297.38p 292.68p 294.25p 46729
07/01/2011 294.00p 297.25p 294.00p 296.25p 49726
06/01/2011 293.75p 297.00p 293.00p 294.50p 45926
05/01/2011 292.25p 293.00p 289.50p 293.00p 11989
04/01/2011 285.75p 292.00p 285.75p 290.50p 38863
31/12/2010 288.75p 288.75p 286.25p 286.50p 21939
30/12/2010 285.00p 286.00p 283.75p 285.25p 11057
29/12/2010 285.00p 285.00p 281.00p 283.50p 12915
24/12/2010 281.50p 283.00p 281.50p 283.00p 0
23/12/2010 280.75p 283.63p 280.00p 281.50p 10717
22/12/2010 284.00p 284.00p 280.00p 282.00p 297177
21/12/2010 280.50p 283.20p 280.25p 282.50p 39106
20/12/2010 282.25p 283.65p 280.83p 281.75p 21911
17/12/2010 283.00p 283.50p 281.25p 281.25p 2898
16/12/2010 281.50p 282.00p 281.50p 281.50p 8856
15/12/2010 280.00p 283.00p 280.00p 280.00p 44546
14/12/2010 280.00p 282.00p 278.50p 282.00p 18119
13/12/2010 276.00p 279.25p 275.82p 279.25p 18866
10/12/2010 274.50p 276.00p 274.25p 275.00p 32178
09/12/2010 272.25p 275.39p 271.07p 272.50p 25143
08/12/2010 270.25p 273.02p 270.00p 271.75p 13193
07/12/2010 270.00p 274.61p 267.06p 272.25p 77278
06/12/2010 267.75p 268.25p 266.75p 268.25p 25733
03/12/2010 265.00p 267.00p 264.00p 265.75p 147152
02/12/2010 264.00p 265.00p 262.00p 264.50p 124350
01/12/2010 265.00p 265.00p 264.00p 264.00p 35524
30/11/2010 265.75p 265.75p 262.00p 265.00p 25107
29/11/2010 262.25p 265.00p 262.00p 265.00p 6077
26/11/2010 264.25p 264.50p 263.35p 263.75p 14723
25/11/2010 264.25p 265.00p 264.25p 265.00p 1000
24/11/2010 262.00p 264.50p 261.26p 263.50p 62460
23/11/2010 261.50p 263.00p 260.56p 262.25p 22927
22/11/2010 265.25p 265.56p 262.25p 262.75p 15470
19/11/2010 265.00p 265.00p 264.00p 264.00p 6657
18/11/2010 264.25p 265.75p 264.25p 264.50p 32159
17/11/2010 263.00p 263.00p 261.00p 263.00p 19428
16/11/2010 266.50p 267.71p 264.00p 264.25p 18268
15/11/2010 268.50p 270.44p 268.50p 270.25p 24378
12/11/2010 267.25p 269.00p 266.77p 269.00p 8399
11/11/2010 268.75p 269.00p 268.00p 269.00p 14888
10/11/2010 269.00p 269.73p 267.60p 268.00p 29990
09/11/2010 267.00p 269.25p 266.75p 269.25p 324985
08/11/2010 267.50p 267.50p 265.85p 266.75p 56770
05/11/2010 267.25p 267.50p 266.50p 266.50p 86838
04/11/2010 267.50p 267.50p 266.25p 267.00p 52504
03/11/2010 267.75p 268.23p 266.00p 266.00p 31014
02/11/2010 268.50p 268.75p 250.00p 267.75p 62642
01/11/2010 268.75p 270.73p 268.25p 269.25p 28994
29/10/2010 269.50p 271.50p 268.50p 269.50p 36453
28/10/2010 269.00p 269.50p 268.50p 269.50p 765
27/10/2010 271.00p 271.00p 269.00p 269.00p 21144
26/10/2010 275.25p 275.25p 271.50p 272.00p 44072
25/10/2010 274.75p 274.75p 273.00p 274.50p 7558
22/10/2010 273.00p 273.25p 272.60p 273.25p 3097
21/10/2010 274.25p 274.25p 273.00p 273.00p 23465
20/10/2010 273.00p 274.50p 272.50p 274.50p 449451
19/10/2010 275.25p 275.25p 273.00p 273.75p 13800
18/10/2010 274.00p 275.25p 272.60p 275.25p 10957
15/10/2010 275.00p 276.50p 275.00p 275.25p 15802
14/10/2010 277.00p 278.75p 275.00p 277.00p 20324
13/10/2010 276.50p 276.50p 275.00p 275.75p 9177
12/10/2010 277.00p 279.00p 276.00p 279.00p 5430
11/10/2010 278.00p 278.00p 277.25p 278.00p 9446
08/10/2010 278.00p 279.74p 277.00p 278.75p 21125
07/10/2010 277.50p 279.25p 277.17p 279.25p 5146
06/10/2010 276.00p 279.00p 275.90p 278.50p 25927
05/10/2010 272.00p 275.50p 272.00p 275.50p 1707
04/10/2010 269.75p 274.80p 269.75p 274.00p 33520
01/10/2010 268.00p 270.00p 266.51p 269.50p 21133
30/09/2010 266.00p 267.00p 265.51p 266.50p 66140
29/09/2010 266.00p 266.75p 265.00p 266.00p 22308
28/09/2010 266.50p 266.50p 264.75p 266.50p 22474
27/09/2010 262.00p 263.25p 260.50p 263.25p 22886
24/09/2010 262.00p 262.00p 261.25p 261.25p 4724
23/09/2010 262.00p 262.00p 261.50p 262.00p 15024
22/09/2010 260.00p 261.00p 258.25p 260.00p 22919
21/09/2010 259.00p 259.50p 257.50p 259.50p 74851
20/09/2010 258.00p 258.00p 256.50p 257.50p 33243
17/09/2010 258.50p 260.00p 256.00p 258.00p 132724
16/09/2010 254.00p 256.50p 254.00p 255.75p 7038
15/09/2010 257.50p 257.50p 254.00p 255.00p 7325
14/09/2010 256.00p 259.00p 256.00p 257.50p 12074
13/09/2010 252.00p 256.00p 252.00p 256.00p 16106
10/09/2010 251.50p 252.00p 249.76p 252.00p 9775
09/09/2010 249.50p 251.70p 249.50p 250.00p 3093
08/09/2010 245.00p 249.00p 244.76p 247.25p 18492
07/09/2010 246.50p 247.00p 245.00p 246.75p 11275
06/09/2010 248.00p 248.00p 244.10p 246.50p 24386
03/09/2010 242.50p 246.50p 242.50p 245.75p 8230
02/09/2010 242.00p 244.50p 242.00p 244.50p 49091
01/09/2010 240.50p 242.00p 238.50p 241.25p 12632
31/08/2010 235.00p 238.00p 235.00p 237.50p 11919

*Close Price adjusted for both dividends and splits