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
20/07/2012 306.00p 310.50p 306.00p 306.00p 16242
19/07/2012 307.50p 308.50p 306.93p 308.50p 8284
18/07/2012 304.50p 305.25p 304.50p 305.25p 41076
17/07/2012 306.25p 307.25p 304.00p 305.38p 11029
16/07/2012 306.75p 306.75p 304.75p 306.25p 14120
13/07/2012 305.25p 306.25p 305.25p 306.25p 1509
12/07/2012 303.50p 308.00p 300.48p 308.00p 48369
11/07/2012 303.00p 306.00p 302.94p 306.00p 16322
10/07/2012 303.00p 305.00p 303.00p 305.00p 9406
09/07/2012 301.00p 305.00p 300.00p 305.00p 24634
06/07/2012 301.00p 302.75p 301.00p 302.75p 1476
05/07/2012 303.00p 304.25p 302.25p 302.75p 6865
04/07/2012 300.00p 303.00p 300.00p 302.00p 10390
03/07/2012 299.00p 303.00p 297.56p 303.00p 55306
02/07/2012 301.00p 302.75p 298.40p 299.00p 89696
29/06/2012 297.00p 300.50p 297.00p 300.50p 6215
28/06/2012 294.00p 297.00p 292.00p 297.00p 36801
27/06/2012 293.00p 294.00p 292.00p 294.00p 5461
26/06/2012 293.50p 293.75p 292.00p 293.75p 19106
25/06/2012 292.00p 293.00p 291.00p 293.00p 25674
22/06/2012 293.00p 294.22p 292.00p 292.00p 29787
21/06/2012 290.00p 294.00p 290.00p 294.00p 312562
20/06/2012 290.00p 291.75p 287.70p 291.00p 93819
19/06/2012 285.00p 288.74p 285.00p 288.37p 26511
18/06/2012 284.00p 289.00p 284.00p 284.00p 50019
15/06/2012 283.25p 287.25p 283.25p 284.00p 43801
14/06/2012 282.00p 282.75p 280.76p 281.75p 25336
13/06/2012 286.00p 289.00p 283.00p 283.75p 40574
12/06/2012 285.25p 285.50p 283.01p 284.50p 5944
11/06/2012 290.00p 292.00p 284.00p 292.00p 34921
08/06/2012 288.00p 288.00p 281.00p 284.50p 21089
07/06/2012 285.25p 288.90p 280.26p 286.00p 65518
06/06/2012 284.75p 285.75p 282.82p 285.00p 6226
01/06/2012 284.50p 284.50p 280.00p 281.25p 53273
31/05/2012 284.00p 285.25p 284.00p 284.25p 15352
30/05/2012 283.00p 284.14p 281.09p 283.25p 16596
29/05/2012 284.00p 289.50p 279.25p 289.50p 8689
28/05/2012 281.26p 281.26p 279.00p 279.00p 1294
25/05/2012 280.01p 281.95p 279.00p 279.00p 4065
24/05/2012 278.51p 281.00p 278.51p 281.00p 30464
23/05/2012 279.00p 279.00p 277.00p 277.00p 18315
22/05/2012 282.00p 284.63p 280.13p 284.63p 14704
21/05/2012 282.50p 283.79p 280.25p 283.00p 40298
18/05/2012 280.00p 285.00p 279.00p 280.63p 49192
17/05/2012 285.00p 287.50p 285.00p 286.12p 18802
16/05/2012 287.00p 287.75p 283.25p 285.88p 40356
15/05/2012 290.00p 293.48p 288.00p 290.50p 10457
14/05/2012 294.00p 294.00p 290.00p 292.50p 43333
11/05/2012 299.00p 300.53p 295.00p 295.00p 48508
10/05/2012 300.00p 303.00p 297.42p 303.00p 55631
09/05/2012 301.00p 301.00p 298.50p 299.25p 10791
08/05/2012 308.25p 309.88p 301.00p 302.00p 119875
04/05/2012 316.25p 317.00p 309.50p 309.50p 24306
03/05/2012 314.75p 314.75p 313.00p 313.00p 6029
02/05/2012 315.50p 317.50p 313.00p 317.00p 89687
01/05/2012 316.00p 317.00p 313.00p 314.75p 261642
30/04/2012 316.00p 318.63p 312.25p 315.50p 41418
27/04/2012 315.00p 315.00p 311.50p 314.50p 14244
26/04/2012 311.50p 314.75p 311.50p 312.00p 27610
25/04/2012 311.75p 312.75p 309.81p 312.75p 43286
24/04/2012 309.00p 310.75p 308.30p 309.00p 29167
23/04/2012 311.00p 311.00p 305.00p 307.00p 82745
20/04/2012 311.50p 312.24p 310.01p 311.50p 19301
19/04/2012 310.00p 313.00p 308.25p 313.00p 19816
18/04/2012 307.25p 309.50p 307.01p 309.50p 6854
17/04/2012 308.00p 309.00p 303.82p 308.25p 16139
16/04/2012 304.25p 308.00p 303.53p 307.12p 21941
13/04/2012 310.75p 311.00p 306.18p 308.50p 3809
12/04/2012 306.00p 309.00p 301.83p 307.75p 19712
11/04/2012 302.00p 304.00p 298.26p 304.00p 40050
10/04/2012 303.50p 305.00p 299.98p 300.00p 53120
05/04/2012 308.00p 311.37p 306.26p 309.25p 63959
04/04/2012 314.50p 316.65p 308.00p 308.00p 60552
03/04/2012 317.00p 318.00p 313.00p 318.00p 22853
02/04/2012 313.00p 316.90p 311.00p 314.00p 47990
30/03/2012 310.11p 314.49p 310.11p 314.00p 15488
29/03/2012 314.00p 315.16p 310.50p 313.50p 15586
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

*Close Price adjusted for both dividends and splits