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
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
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

*Close Price adjusted for both dividends and splits