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
26/02/2020 989.00p 1,006.00p 954.00p 991.00p 346816
25/02/2020 1,032.00p 1,036.00p 998.00p 1,006.00p 155054
24/02/2020 1,052.00p 1,059.20p 1,014.00p 1,032.00p 234774
21/02/2020 1,066.00p 1,074.00p 1,062.00p 1,062.00p 64737
20/02/2020 1,074.00p 1,084.00p 1,064.00p 1,074.00p 62351
19/02/2020 1,064.00p 1,076.00p 1,064.00p 1,072.00p 51158
18/02/2020 1,062.00p 1,072.33p 1,060.00p 1,072.00p 67730
17/02/2020 1,080.00p 1,080.00p 1,068.88p 1,076.00p 75182
14/02/2020 1,066.00p 1,073.56p 1,064.00p 1,068.00p 86331
13/02/2020 1,080.00p 1,081.00p 1,060.00p 1,070.00p 76401
12/02/2020 1,090.00p 1,092.00p 1,079.37p 1,082.00p 69293
11/02/2020 1,086.00p 1,090.00p 1,076.00p 1,080.00p 128260
10/02/2020 1,068.00p 1,086.00p 1,068.00p 1,084.00p 61426
07/02/2020 1,090.00p 1,090.00p 1,070.00p 1,080.00p 51762
06/02/2020 1,088.00p 1,091.00p 1,082.00p 1,090.00p 118464
05/02/2020 1,088.00p 1,094.00p 1,082.00p 1,088.00p 74368
04/02/2020 1,074.00p 1,092.00p 1,072.40p 1,084.00p 159324
03/02/2020 1,064.00p 1,080.00p 1,060.00p 1,070.00p 143223
31/01/2020 1,072.00p 1,080.00p 1,062.00p 1,064.00p 84240
30/01/2020 1,090.00p 1,090.00p 1,069.58p 1,070.00p 69869
29/01/2020 1,084.00p 1,094.00p 1,078.40p 1,082.00p 84872
28/01/2020 1,072.00p 1,086.00p 1,069.50p 1,076.00p 260756
27/01/2020 1,070.00p 1,080.00p 1,062.00p 1,068.00p 134298
24/01/2020 1,072.00p 1,084.00p 1,072.00p 1,080.00p 86183
23/01/2020 1,088.00p 1,088.00p 1,064.00p 1,064.00p 49580
22/01/2020 1,076.00p 1,095.94p 1,072.00p 1,072.00p 100337
21/01/2020 1,072.00p 1,076.00p 1,066.00p 1,076.00p 87097
20/01/2020 1,082.00p 1,082.00p 1,068.00p 1,078.00p 99330
17/01/2020 1,072.00p 1,083.00p 1,066.00p 1,082.00p 142448
16/01/2020 1,078.00p 1,078.00p 1,066.00p 1,078.00p 74044
15/01/2020 1,082.00p 1,082.00p 1,068.00p 1,068.00p 153992
14/01/2020 1,076.00p 1,080.00p 1,072.00p 1,074.00p 165599
13/01/2020 1,082.00p 1,092.00p 1,072.00p 1,080.00p 236382
10/01/2020 1,088.00p 1,094.50p 1,078.00p 1,084.00p 110417
09/01/2020 1,078.00p 1,098.00p 1,072.08p 1,084.00p 162067
08/01/2020 1,070.00p 1,077.60p 1,062.00p 1,072.00p 79578
07/01/2020 1,064.00p 1,092.00p 1,064.00p 1,078.00p 117936
06/01/2020 1,094.00p 1,094.00p 1,062.00p 1,070.00p 238757
03/01/2020 1,100.00p 1,100.00p 1,083.32p 1,094.00p 158604
02/01/2020 1,090.00p 1,102.00p 1,088.98p 1,098.00p 258354
31/12/2019 1,102.00p 1,102.00p 1,090.92p 1,092.00p 86120
30/12/2019 1,102.00p 1,102.00p 1,088.00p 1,092.00p 120377
27/12/2019 1,080.00p 1,104.00p 1,075.78p 1,102.00p 121253
24/12/2019 1,074.00p 1,077.64p 1,066.30p 1,070.00p 123819
23/12/2019 1,054.00p 1,076.00p 1,054.00p 1,076.00p 125654
20/12/2019 1,070.00p 1,070.00p 1,052.00p 1,070.00p 389451
19/12/2019 1,064.00p 1,076.88p 1,062.00p 1,068.00p 249202
18/12/2019 1,078.00p 1,084.12p 1,065.95p 1,072.00p 233414
17/12/2019 1,094.00p 1,098.00p 1,072.00p 1,078.00p 468887
16/12/2019 1,036.00p 1,098.00p 1,035.99p 1,098.00p 966023
13/12/2019 1,008.00p 1,074.00p 1,007.18p 1,036.00p 552448
12/12/2019 980.00p 984.08p 971.00p 979.00p 117229
11/12/2019 989.00p 989.00p 966.00p 980.00p 109322
10/12/2019 986.00p 987.98p 977.00p 980.00p 94504
09/12/2019 975.00p 988.00p 970.00p 981.00p 230924
06/12/2019 969.00p 976.00p 963.00p 969.00p 198885
05/12/2019 973.00p 973.00p 963.68p 968.00p 153826
04/12/2019 963.00p 973.00p 963.00p 967.00p 123163
03/12/2019 972.00p 975.00p 953.00p 963.00p 86758
02/12/2019 980.00p 986.00p 970.59p 972.00p 163009
29/11/2019 984.00p 986.00p 975.00p 975.00p 167582
28/11/2019 969.00p 986.00p 966.00p 983.00p 106714
27/11/2019 961.00p 976.00p 956.41p 976.00p 170413
26/11/2019 949.00p 980.00p 944.68p 980.00p 152559
25/11/2019 925.00p 948.00p 920.82p 947.00p 132314
22/11/2019 919.00p 926.15p 914.16p 922.00p 69903
21/11/2019 907.00p 915.00p 903.00p 913.00p 157061
20/11/2019 912.00p 915.00p 908.00p 913.00p 127480
19/11/2019 914.00p 916.37p 908.00p 914.00p 175697
18/11/2019 910.00p 917.25p 908.92p 909.00p 74574
15/11/2019 904.00p 910.00p 904.00p 908.00p 114576
14/11/2019 908.00p 911.00p 903.00p 905.00p 35734
13/11/2019 910.00p 910.00p 905.00p 907.00p 105360
12/11/2019 904.00p 912.00p 904.00p 911.00p 58936
11/11/2019 901.00p 909.00p 894.00p 904.00p 84783
08/11/2019 899.00p 904.00p 898.00p 903.00p 115473
07/11/2019 893.00p 903.00p 889.98p 903.00p 84191
06/11/2019 894.00p 894.00p 887.00p 894.00p 54989
05/11/2019 894.00p 901.00p 890.00p 901.00p 73418
04/11/2019 890.00p 894.00p 886.04p 894.00p 62101
01/11/2019 876.00p 892.00p 876.00p 892.00p 58521
31/10/2019 885.00p 885.00p 876.00p 882.00p 43544
30/10/2019 878.00p 885.00p 878.00p 885.00p 244785
29/10/2019 875.00p 885.00p 875.00p 885.00p 32156
28/10/2019 880.00p 885.00p 878.26p 885.00p 45748
25/10/2019 883.00p 885.00p 873.55p 883.00p 60427
24/10/2019 885.00p 892.00p 881.00p 882.00p 94707
23/10/2019 885.00p 885.00p 881.34p 884.00p 90239
22/10/2019 890.00p 890.00p 877.50p 883.00p 131406
21/10/2019 888.00p 892.00p 879.00p 892.00p 124144
18/10/2019 873.00p 890.00p 871.00p 890.00p 138127
17/10/2019 862.00p 881.00p 862.00p 880.00p 742769
16/10/2019 867.00p 871.00p 859.00p 869.00p 272071
15/10/2019 863.00p 871.00p 854.00p 870.00p 247723
14/10/2019 863.00p 868.02p 854.00p 863.00p 152940
11/10/2019 838.00p 868.00p 837.00p 868.00p 428436
10/10/2019 844.00p 850.00p 837.00p 839.00p 102846
09/10/2019 847.00p 850.00p 843.00p 844.00p 85838
08/10/2019 850.00p 854.00p 840.00p 847.00p 136191
07/10/2019 860.00p 861.00p 845.64p 850.00p 91136
04/10/2019 858.00p 865.00p 853.00p 865.00p 973259
03/10/2019 851.00p 865.00p 851.00p 853.00p 159521
02/10/2019 862.00p 862.00p 850.00p 855.00p 147029
01/10/2019 866.00p 868.00p 855.00p 861.50p 72262
30/09/2019 862.00p 867.81p 851.34p 864.50p 20531
27/09/2019 858.00p 859.00p 850.00p 859.00p 43537
26/09/2019 859.00p 859.12p 848.34p 854.00p 85292
25/09/2019 863.00p 863.00p 851.00p 860.00p 53701
24/09/2019 876.00p 876.00p 852.00p 858.00p 53673
23/09/2019 875.00p 875.88p 855.00p 868.00p 131231
20/09/2019 855.00p 874.00p 849.15p 874.00p 111220
19/09/2019 839.00p 855.00p 836.00p 845.00p 39964
18/09/2019 853.00p 853.23p 838.00p 838.00p 30744
17/09/2019 840.00p 846.00p 834.00p 844.00p 89929
16/09/2019 841.00p 844.42p 831.00p 838.50p 49147
13/09/2019 831.00p 840.58p 831.00p 838.50p 44173
12/09/2019 836.00p 841.18p 829.00p 834.00p 88509
11/09/2019 826.00p 835.00p 824.09p 832.50p 73125
10/09/2019 824.00p 826.00p 821.00p 824.00p 32648
09/09/2019 812.00p 826.00p 812.00p 822.50p 49241
06/09/2019 822.00p 822.00p 815.20p 821.00p 43084
05/09/2019 817.00p 819.50p 812.00p 812.00p 60059
04/09/2019 814.00p 817.00p 808.80p 816.00p 26025
03/09/2019 810.00p 818.00p 803.82p 809.50p 103667
02/09/2019 810.00p 812.22p 804.00p 810.00p 60704
30/08/2019 803.00p 812.00p 803.00p 806.50p 56767
29/08/2019 800.50p 802.00p 799.00p 799.00p 40825
28/08/2019 794.00p 802.62p 794.00p 799.50p 56079
27/08/2019 802.00p 802.00p 798.00p 802.00p 54772
23/08/2019 802.00p 806.50p 794.55p 796.00p 40866
22/08/2019 798.00p 800.50p 794.56p 798.50p 26110
21/08/2019 801.00p 801.00p 786.65p 797.00p 32872
20/08/2019 790.00p 796.00p 788.98p 796.00p 45831
19/08/2019 787.00p 801.00p 776.88p 791.00p 62069
16/08/2019 770.00p 780.00p 761.00p 775.00p 86161
15/08/2019 772.00p 785.00p 751.20p 764.00p 131528
14/08/2019 791.00p 795.59p 778.98p 781.00p 125732
13/08/2019 784.00p 795.00p 784.00p 792.00p 117944
12/08/2019 790.00p 797.00p 787.00p 794.00p 105780
09/08/2019 784.00p 796.00p 784.00p 795.00p 63377
08/08/2019 777.00p 794.00p 774.00p 790.00p 115472
07/08/2019 799.00p 799.00p 785.71p 790.00p 115969
06/08/2019 790.00p 799.00p 760.54p 789.00p 210768
05/08/2019 806.00p 810.77p 793.00p 798.50p 147834
02/08/2019 818.00p 831.67p 817.44p 824.50p 54668
01/08/2019 836.00p 840.64p 831.84p 838.00p 45866
31/07/2019 841.00p 848.00p 838.42p 844.00p 78518
30/07/2019 855.00p 855.00p 839.00p 848.00p 85912
29/07/2019 856.00p 856.00p 842.20p 850.00p 75250
26/07/2019 846.00p 855.00p 842.20p 851.00p 22457
25/07/2019 856.00p 856.00p 843.00p 852.00p 41978
24/07/2019 845.00p 858.00p 843.64p 852.00p 69334
23/07/2019 855.00p 859.00p 849.00p 852.00p 27263
22/07/2019 847.00p 856.00p 844.61p 850.00p 55863
19/07/2019 858.00p 858.00p 842.00p 842.00p 41250
18/07/2019 843.00p 850.80p 841.00p 843.00p 22281
17/07/2019 847.00p 856.00p 846.00p 851.00p 46101
16/07/2019 861.00p 861.00p 845.00p 854.00p 51955
15/07/2019 864.00p 864.00p 850.00p 855.00p 29473
12/07/2019 853.00p 864.00p 849.00p 854.00p 61745
11/07/2019 855.00p 863.47p 850.00p 853.50p 39524
10/07/2019 862.00p 862.00p 848.23p 854.00p 41320
09/07/2019 857.00p 860.00p 847.21p 852.00p 69821
08/07/2019 855.00p 860.00p 852.00p 856.00p 69708
05/07/2019 860.00p 865.60p 846.85p 852.00p 97050
04/07/2019 860.00p 866.00p 857.00p 862.50p 61889
03/07/2019 863.00p 871.00p 861.36p 867.00p 56484
02/07/2019 867.00p 871.88p 862.40p 867.50p 40202
01/07/2019 865.00p 870.00p 859.64p 866.50p 65292
28/06/2019 860.00p 864.23p 854.00p 862.00p 67683
27/06/2019 858.00p 860.00p 850.00p 857.00p 87320
26/06/2019 853.00p 860.00p 851.00p 855.00p 78419
25/06/2019 858.00p 858.18p 852.02p 857.00p 71856
24/06/2019 850.00p 858.00p 841.60p 856.00p 87655
21/06/2019 841.00p 854.06p 840.00p 849.00p 65680
20/06/2019 841.00p 847.63p 841.00p 841.00p 200863
19/06/2019 840.00p 848.00p 838.68p 845.50p 120835
18/06/2019 847.00p 847.00p 841.66p 846.00p 144539
17/06/2019 843.00p 849.45p 841.00p 845.00p 89258
14/06/2019 852.00p 853.00p 844.00p 848.00p 34024
13/06/2019 853.00p 853.00p 843.02p 848.50p 92597
12/06/2019 855.00p 855.00p 843.48p 848.00p 57944
11/06/2019 851.00p 857.00p 847.33p 855.00p 154232
10/06/2019 853.00p 858.50p 853.00p 855.50p 53894
07/06/2019 858.00p 858.00p 847.21p 855.00p 80448
06/06/2019 847.00p 857.00p 847.00p 852.00p 78545
05/06/2019 859.00p 860.00p 846.87p 854.00p 57646
04/06/2019 856.00p 858.00p 848.00p 857.00p 35427
03/06/2019 854.00p 857.52p 846.00p 855.00p 62231
31/05/2019 855.00p 860.00p 854.00p 858.00p 48609
30/05/2019 857.00p 866.00p 857.00p 862.00p 37569
29/05/2019 868.00p 868.43p 857.88p 860.00p 32218
28/05/2019 865.00p 871.00p 860.80p 869.00p 75410
24/05/2019 871.00p 871.00p 864.00p 866.00p 26332
23/05/2019 865.00p 871.34p 860.86p 868.50p 94935
22/05/2019 874.00p 878.00p 870.00p 874.00p 43186
21/05/2019 879.00p 884.00p 870.00p 874.50p 64139
20/05/2019 885.00p 886.00p 867.10p 882.00p 55249
17/05/2019 885.00p 886.00p 876.15p 877.00p 32086
16/05/2019 875.00p 886.00p 872.87p 882.00p 41145

*Close Price adjusted for both dividends and splits