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
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
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

*Close Price adjusted for both dividends and splits