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
27/08/2010 237.50p 238.75p 234.60p 238.75p 9163
26/08/2010 235.00p 237.50p 234.60p 237.50p 67419
25/08/2010 235.50p 236.00p 235.50p 236.00p 6836
24/08/2010 237.50p 237.50p 235.50p 237.25p 34302
23/08/2010 238.50p 239.75p 238.50p 239.75p 8119
20/08/2010 238.50p 239.50p 237.00p 238.75p 25580
19/08/2010 239.00p 240.00p 237.60p 240.00p 7650
18/08/2010 238.50p 241.49p 238.50p 240.25p 3397
17/08/2010 239.50p 241.00p 238.00p 241.00p 9850
16/08/2010 240.50p 240.50p 239.50p 240.50p 40805
13/08/2010 239.00p 241.00p 238.50p 240.00p 25800
12/08/2010 239.50p 241.50p 238.65p 241.00p 20935
11/08/2010 241.00p 241.50p 240.50p 241.50p 6750
10/08/2010 241.00p 242.75p 241.00p 241.00p 19297
09/08/2010 241.50p 242.75p 241.50p 242.75p 7878
06/08/2010 242.00p 242.75p 242.00p 242.25p 116016
05/08/2010 242.00p 242.00p 241.75p 242.00p 8674
04/08/2010 240.00p 241.00p 240.00p 240.50p 15516
03/08/2010 240.00p 240.50p 239.50p 240.50p 43632
02/08/2010 240.50p 242.00p 240.50p 241.50p 38901
30/07/2010 239.50p 240.00p 238.50p 239.50p 35424
29/07/2010 240.00p 242.80p 240.00p 241.00p 16622
28/07/2010 241.50p 242.00p 238.50p 238.50p 69308
27/07/2010 238.25p 241.50p 238.25p 240.75p 23130
26/07/2010 238.00p 238.50p 237.60p 238.25p 29627
23/07/2010 238.00p 238.00p 234.35p 235.00p 641459
22/07/2010 229.00p 236.00p 229.00p 235.00p 59893
21/07/2010 230.00p 232.00p 230.00p 230.75p 30000
20/07/2010 230.00p 231.00p 228.00p 230.00p 40765
19/07/2010 228.50p 229.85p 228.00p 229.00p 10975
16/07/2010 228.00p 228.10p 227.00p 228.00p 16521
15/07/2010 225.50p 228.00p 225.50p 227.00p 2447
14/07/2010 226.00p 227.25p 225.50p 227.25p 19098
13/07/2010 226.50p 227.25p 226.00p 227.25p 10037
12/07/2010 227.00p 227.00p 224.96p 227.00p 4866
09/07/2010 220.00p 225.00p 219.10p 225.00p 48298
08/07/2010 217.00p 218.00p 217.00p 218.00p 5860
07/07/2010 214.50p 215.50p 214.00p 215.50p 12000
06/07/2010 215.50p 217.00p 215.10p 217.00p 17009
05/07/2010 214.50p 214.50p 212.01p 213.50p 12788
02/07/2010 215.00p 215.00p 214.50p 214.50p 3000
01/07/2010 212.25p 213.25p 211.50p 213.25p 31329
30/06/2010 215.50p 215.50p 215.50p 215.50p 1034
29/06/2010 216.00p 216.00p 213.00p 215.00p 22515
28/06/2010 216.50p 219.00p 216.00p 219.00p 36700
25/06/2010 216.50p 218.50p 216.50p 218.50p 7620
24/06/2010 218.00p 219.00p 216.00p 219.00p 14267
23/06/2010 219.00p 219.00p 218.00p 218.50p 8115
22/06/2010 220.00p 222.00p 219.75p 219.75p 11200
21/06/2010 221.50p 223.00p 221.00p 222.00p 17351
18/06/2010 221.00p 222.00p 220.00p 222.00p 23172
17/06/2010 221.50p 221.50p 221.50p 221.50p 103
16/06/2010 218.00p 221.50p 218.00p 221.50p 502
15/06/2010 215.50p 218.25p 215.50p 218.25p 13984
14/06/2010 216.00p 216.50p 215.00p 216.50p 14143
11/06/2010 214.00p 215.00p 212.50p 215.00p 8500
10/06/2010 215.00p 215.00p 213.00p 214.00p 46657
09/06/2010 210.50p 215.00p 210.50p 215.00p 5200
08/06/2010 212.50p 212.50p 211.00p 212.25p 38959
07/06/2010 214.00p 214.00p 213.50p 213.75p 35206
04/06/2010 216.00p 217.23p 216.00p 216.50p 4352
03/06/2010 216.00p 216.50p 215.00p 216.50p 27575
02/06/2010 211.50p 213.00p 210.61p 213.00p 14403
01/06/2010 212.00p 215.50p 212.00p 214.00p 7250
28/05/2010 213.00p 216.00p 212.00p 216.00p 43284
27/05/2010 210.00p 212.50p 209.00p 212.50p 8981
26/05/2010 208.00p 209.26p 207.10p 208.50p 16971
25/05/2010 208.00p 208.00p 204.10p 206.00p 43752
24/05/2010 212.50p 214.00p 209.50p 214.00p 26199
21/05/2010 212.00p 214.00p 209.50p 211.75p 45991
20/05/2010 214.50p 214.50p 214.50p 214.50p 10074
19/05/2010 218.00p 218.00p 214.60p 216.50p 12408
18/05/2010 219.50p 219.50p 218.00p 218.50p 6915
17/05/2010 220.00p 220.00p 218.00p 218.00p 25240
14/05/2010 223.50p 226.00p 218.00p 220.50p 43930
13/05/2010 223.00p 224.75p 223.00p 224.75p 122959
12/05/2010 222.00p 222.75p 221.00p 222.25p 52852
11/05/2010 219.50p 219.75p 217.00p 219.75p 58369
10/05/2010 219.00p 222.00p 216.24p 220.00p 51830
07/05/2010 208.00p 212.50p 208.00p 212.50p 63106
06/05/2010 218.00p 220.00p 216.00p 217.00p 52875
05/05/2010 228.00p 228.00p 216.60p 217.25p 40935
04/05/2010 228.00p 228.95p 226.00p 226.00p 16721
30/04/2010 229.00p 229.00p 228.25p 229.00p 10921
29/04/2010 228.75p 229.50p 227.00p 229.50p 16737
28/04/2010 227.00p 230.00p 226.10p 228.75p 22379
27/04/2010 233.00p 233.10p 226.00p 226.00p 38874
26/04/2010 230.50p 234.50p 230.00p 234.50p 9532
23/04/2010 225.00p 229.00p 224.75p 229.00p 53219
22/04/2010 225.00p 227.00p 224.50p 224.50p 37722
21/04/2010 226.00p 228.00p 225.25p 228.00p 11513
20/04/2010 225.00p 228.00p 225.00p 228.00p 33996
19/04/2010 225.00p 226.00p 224.25p 226.00p 53588
16/04/2010 224.50p 228.00p 224.50p 228.00p 12343
15/04/2010 225.00p 228.00p 224.00p 228.00p 128234
14/04/2010 225.00p 225.00p 223.35p 225.00p 238783
13/04/2010 223.00p 225.00p 223.00p 223.00p 62059
12/04/2010 221.25p 224.25p 221.25p 222.25p 18996
09/04/2010 222.00p 225.00p 222.00p 224.25p 27336
08/04/2010 223.00p 224.50p 222.00p 222.00p 48378
07/04/2010 223.00p 224.00p 223.00p 223.00p 14208
06/04/2010 224.50p 224.50p 222.00p 223.25p 36232
01/04/2010 224.00p 224.00p 220.00p 221.50p 50096
31/03/2010 224.25p 224.25p 219.75p 223.00p 64250
30/03/2010 220.50p 224.50p 220.25p 224.50p 13124
29/03/2010 219.00p 225.00p 219.00p 220.25p 105008
26/03/2010 216.00p 217.90p 215.00p 215.50p 14733
25/03/2010 212.25p 215.50p 211.35p 215.50p 28175
24/03/2010 214.75p 214.75p 211.25p 212.75p 67822
23/03/2010 210.00p 214.50p 210.00p 212.00p 143755
22/03/2010 209.00p 211.00p 209.00p 211.00p 75833
19/03/2010 210.00p 210.68p 208.00p 208.00p 35251
18/03/2010 208.50p 210.72p 207.61p 208.00p 39825
17/03/2010 208.25p 210.25p 208.25p 208.50p 7419
16/03/2010 207.75p 209.00p 207.60p 208.75p 49022
15/03/2010 209.00p 209.00p 207.50p 207.50p 37275
12/03/2010 209.00p 209.50p 207.50p 208.00p 35954
11/03/2010 207.00p 209.00p 207.00p 207.50p 23557
10/03/2010 206.00p 208.00p 205.50p 207.00p 24819
09/03/2010 208.50p 209.00p 203.51p 204.00p 146214
08/03/2010 207.00p 210.75p 207.00p 209.25p 24180
05/03/2010 202.00p 206.75p 202.00p 206.00p 47116
04/03/2010 197.00p 201.25p 197.00p 201.25p 55578
03/03/2010 196.00p 198.00p 195.00p 197.00p 10009
02/03/2010 196.00p 198.15p 195.50p 196.75p 36290
01/03/2010 197.00p 197.00p 196.00p 196.50p 32000
26/02/2010 195.50p 197.30p 194.10p 196.75p 14995
25/02/2010 197.00p 197.50p 196.00p 196.25p 5615
24/02/2010 199.25p 199.25p 198.75p 198.75p 0
23/02/2010 198.50p 199.25p 197.00p 199.25p 16111
22/02/2010 200.00p 200.77p 198.00p 198.75p 23735
19/02/2010 200.00p 200.00p 197.00p 199.00p 18800
18/02/2010 198.00p 198.75p 198.00p 198.00p 5792
17/02/2010 197.00p 199.50p 197.00p 198.75p 29347
16/02/2010 193.00p 195.00p 192.50p 195.00p 33355
15/02/2010 191.75p 194.50p 191.50p 193.75p 43637
12/02/2010 194.00p 194.00p 191.35p 193.25p 11834
11/02/2010 195.00p 195.00p 194.00p 194.75p 17519
10/02/2010 193.25p 194.50p 193.00p 194.50p 38927
09/02/2010 192.25p 198.00p 192.25p 194.00p 20301
08/02/2010 193.25p 195.00p 192.25p 192.25p 25486
05/02/2010 196.50p 197.00p 193.00p 195.50p 18959
04/02/2010 201.25p 202.75p 198.00p 198.00p 11296
03/02/2010 204.25p 204.25p 201.00p 204.25p 26934
02/02/2010 200.50p 200.50p 199.10p 200.25p 5386
01/02/2010 196.00p 197.75p 196.00p 197.75p 22819
29/01/2010 198.75p 198.75p 196.00p 196.75p 17051
28/01/2010 201.00p 201.00p 194.75p 194.75p 26357
27/01/2010 200.00p 201.00p 199.00p 199.50p 23550
26/01/2010 200.25p 201.00p 200.00p 200.50p 33825
25/01/2010 203.00p 205.00p 202.00p 204.75p 24798
22/01/2010 206.00p 206.00p 202.00p 202.00p 93834
21/01/2010 208.50p 210.00p 207.00p 208.00p 19357
20/01/2010 209.00p 211.00p 208.50p 208.50p 17646
19/01/2010 208.00p 209.50p 207.00p 208.75p 36776
18/01/2010 208.00p 209.75p 205.91p 209.75p 26060
15/01/2010 207.50p 210.00p 205.00p 209.00p 26303
14/01/2010 208.25p 208.50p 207.00p 208.50p 9800
13/01/2010 207.00p 208.25p 207.00p 208.25p 108495
12/01/2010 208.00p 210.50p 207.00p 208.50p 48169
11/01/2010 206.00p 210.90p 206.00p 209.00p 36209
08/01/2010 200.00p 203.75p 199.76p 203.75p 14677
07/01/2010 196.00p 199.25p 195.75p 199.25p 69753
06/01/2010 195.00p 196.25p 193.00p 196.25p 9200
05/01/2010 190.50p 192.99p 188.75p 192.50p 16150
04/01/2010 187.00p 189.00p 184.10p 188.50p 9212
31/12/2009 185.25p 185.35p 185.25p 185.25p 6142
30/12/2009 185.50p 186.00p 185.50p 186.00p 0
29/12/2009 182.00p 186.25p 180.60p 185.50p 45260
24/12/2009 181.00p 181.51p 180.10p 181.00p 9168
23/12/2009 180.00p 181.95p 178.10p 181.00p 41878
22/12/2009 177.50p 179.75p 177.00p 178.50p 395228
21/12/2009 180.00p 180.51p 177.00p 177.00p 139637
18/12/2009 183.50p 186.00p 177.00p 177.00p 75719
17/12/2009 186.50p 187.50p 181.25p 183.50p 17312
16/12/2009 187.00p 187.00p 182.00p 185.00p 182149
15/12/2009 182.50p 184.00p 181.50p 183.00p 40160
14/12/2009 182.50p 184.00p 182.10p 182.50p 292213
11/12/2009 184.00p 185.50p 182.00p 183.00p 23567
10/12/2009 183.00p 184.75p 183.00p 184.50p 2948
09/12/2009 184.00p 186.25p 183.00p 183.00p 6681
08/12/2009 188.00p 188.00p 182.10p 185.75p 37738
07/12/2009 189.00p 193.00p 188.00p 191.50p 263793
04/12/2009 189.00p 192.00p 189.00p 191.00p 17280
03/12/2009 196.00p 196.00p 189.00p 189.00p 65336
02/12/2009 192.75p 195.00p 191.10p 193.00p 7831
01/12/2009 193.00p 195.50p 191.15p 192.75p 31575
30/11/2009 195.00p 198.00p 193.00p 196.00p 17517
27/11/2009 197.00p 199.00p 195.00p 197.50p 25244
26/11/2009 202.50p 206.25p 198.50p 198.50p 27345
25/11/2009 204.00p 206.25p 204.00p 205.25p 8356
24/11/2009 205.75p 208.00p 204.00p 205.50p 93887
23/11/2009 200.00p 206.00p 200.00p 204.75p 35022
20/11/2009 198.50p 201.00p 198.00p 201.00p 13029
19/11/2009 200.00p 200.51p 199.00p 199.25p 20681
18/11/2009 200.00p 200.80p 199.10p 200.50p 47102
17/11/2009 200.00p 201.85p 198.50p 198.75p 52011
16/11/2009 198.00p 201.00p 196.10p 201.00p 18909
13/11/2009 195.00p 195.27p 193.10p 193.50p 134627
12/11/2009 196.00p 196.00p 194.51p 195.00p 117468

*Close Price adjusted for both dividends and splits