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
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
15/05/2019 878.00p 880.00p 868.55p 877.00p 68823
14/05/2019 876.00p 877.00p 868.88p 876.00p 78887
13/05/2019 875.00p 880.00p 867.00p 871.00p 221210
10/05/2019 882.00p 883.00p 874.00p 876.00p 61175
09/05/2019 887.00p 887.00p 871.00p 873.00p 68166
08/05/2019 891.00p 891.00p 881.00p 885.00p 80018
07/05/2019 899.00p 900.00p 884.00p 884.00p 83799
03/05/2019 887.00p 899.00p 887.00p 892.00p 179220
02/05/2019 900.00p 900.00p 885.02p 887.00p 87911
01/05/2019 898.00p 898.00p 891.50p 896.00p 51457
30/04/2019 900.00p 900.00p 890.00p 896.00p 50252
29/04/2019 900.00p 900.00p 893.44p 896.00p 94456
26/04/2019 896.00p 896.00p 886.00p 892.00p 44912
25/04/2019 897.00p 897.00p 887.96p 892.00p 64264
24/04/2019 896.00p 899.00p 888.00p 895.00p 193245
23/04/2019 888.00p 898.41p 883.00p 896.00p 133700
18/04/2019 879.00p 886.00p 879.00p 882.50p 61555
17/04/2019 882.00p 888.00p 881.91p 883.00p 77386
16/04/2019 877.00p 888.00p 877.00p 883.00p 104578
15/04/2019 876.00p 884.00p 868.86p 879.00p 101757
12/04/2019 866.00p 876.00p 862.48p 876.00p 82078
11/04/2019 864.00p 865.00p 854.00p 862.00p 90394
10/04/2019 865.00p 865.00p 849.68p 856.00p 72627
09/04/2019 854.00p 864.00p 848.12p 857.00p 117430
08/04/2019 840.00p 860.00p 840.00p 854.00p 201845
05/04/2019 850.00p 850.00p 840.08p 842.00p 193920
04/04/2019 850.00p 850.00p 837.56p 843.00p 198631
03/04/2019 840.00p 844.00p 837.00p 840.00p 55405
02/04/2019 852.00p 853.00p 839.00p 842.50p 124986
01/04/2019 850.00p 851.00p 838.10p 844.00p 76518
29/03/2019 846.00p 846.00p 836.00p 838.00p 61818
28/03/2019 836.00p 840.00p 826.00p 830.00p 100478
27/03/2019 830.00p 840.00p 826.00p 829.00p 65986
26/03/2019 836.00p 838.00p 826.00p 826.00p 123817
25/03/2019 828.00p 838.68p 822.00p 826.00p 84134
22/03/2019 856.00p 856.00p 832.00p 832.00p 71636
21/03/2019 850.00p 856.58p 846.00p 854.00p 68919
20/03/2019 854.00p 862.00p 851.71p 856.00p 123592
19/03/2019 860.00p 860.00p 852.10p 854.00p 63823
18/03/2019 862.00p 862.00p 850.40p 854.00p 86735
15/03/2019 842.00p 856.00p 830.00p 850.00p 87509
14/03/2019 840.00p 840.00p 830.00p 836.00p 168948
13/03/2019 840.00p 840.00p 830.20p 838.00p 75600
12/03/2019 836.00p 842.00p 829.60p 836.00p 142403
11/03/2019 834.00p 836.00p 826.00p 830.00p 81961
08/03/2019 838.00p 841.60p 823.80p 828.00p 70368
07/03/2019 842.00p 850.00p 840.00p 842.00p 86226
06/03/2019 860.00p 860.00p 849.32p 853.00p 39777
05/03/2019 848.00p 860.00p 848.00p 856.00p 72973
04/03/2019 850.00p 860.00p 844.24p 850.00p 216663
01/03/2019 830.00p 850.00p 825.50p 846.00p 405364
28/02/2019 820.00p 831.07p 820.00p 822.00p 58417
27/02/2019 822.00p 828.75p 820.70p 826.00p 69057
26/02/2019 824.00p 832.00p 824.00p 825.00p 115189
25/02/2019 822.00p 832.00p 822.00p 828.00p 79117
22/02/2019 828.00p 830.80p 820.00p 826.00p 47547
21/02/2019 828.00p 831.76p 820.00p 825.00p 25910
20/02/2019 838.00p 838.00p 827.60p 830.00p 164930
19/02/2019 838.00p 840.00p 828.00p 833.00p 251262
18/02/2019 830.00p 842.00p 822.00p 832.00p 146488
15/02/2019 818.00p 830.00p 815.12p 826.00p 44377
14/02/2019 824.00p 825.98p 814.50p 822.00p 66276
13/02/2019 824.00p 830.00p 813.50p 822.00p 109714
12/02/2019 818.00p 818.92p 812.00p 817.00p 158915
11/02/2019 818.00p 818.00p 806.08p 812.00p 106325
08/02/2019 820.00p 820.00p 798.00p 808.00p 63661
07/02/2019 830.00p 830.00p 816.00p 818.00p 47358
06/02/2019 834.00p 836.00p 822.00p 824.00p 40847
05/02/2019 830.00p 832.00p 820.76p 830.00p 65603
04/02/2019 826.00p 826.00p 818.25p 823.00p 54319
01/02/2019 816.00p 826.00p 814.20p 821.00p 77325
31/01/2019 824.00p 824.00p 816.20p 818.00p 110274
30/01/2019 822.00p 822.00p 812.00p 818.00p 78537
29/01/2019 814.00p 816.60p 809.32p 814.00p 56327
28/01/2019 814.00p 814.00p 804.00p 806.00p 70015
25/01/2019 810.00p 818.00p 810.00p 812.00p 106213
24/01/2019 814.00p 816.00p 804.66p 810.00p 63894
23/01/2019 810.00p 814.00p 806.00p 810.00p 36068
22/01/2019 816.00p 816.00p 804.72p 810.00p 135420
21/01/2019 808.00p 818.00p 808.00p 813.00p 77584
18/01/2019 790.00p 808.00p 790.00p 803.00p 184875
17/01/2019 788.00p 799.00p 786.00p 792.00p 11330
16/01/2019 810.00p 810.00p 796.00p 800.00p 112262
15/01/2019 810.00p 813.60p 802.00p 805.00p 37474
14/01/2019 814.00p 814.00p 801.14p 802.00p 58644
11/01/2019 818.00p 826.00p 803.60p 811.00p 84688
10/01/2019 802.00p 818.00p 794.40p 817.00p 57164
09/01/2019 806.00p 808.00p 799.00p 805.00p 46312
08/01/2019 788.00p 806.40p 788.00p 798.00p 52634
07/01/2019 796.00p 799.64p 785.32p 797.00p 33049
04/01/2019 788.00p 794.00p 782.50p 790.00p 29349
03/01/2019 776.00p 782.00p 770.00p 774.00p 95017
02/01/2019 760.00p 782.00p 754.20p 782.00p 111618
31/12/2018 772.00p 772.00p 764.00p 768.00p 17479
28/12/2018 758.00p 772.00p 758.00p 760.00p 50083
27/12/2018 756.00p 764.00p 750.00p 754.00p 47371
24/12/2018 760.00p 773.28p 754.00p 754.00p 25059
21/12/2018 754.00p 772.00p 752.00p 766.00p 142539
20/12/2018 764.00p 764.00p 756.00p 760.00p 43811
19/12/2018 762.00p 770.74p 752.00p 770.00p 39971
18/12/2018 746.00p 760.00p 742.40p 760.00p 119022
17/12/2018 748.00p 750.00p 737.70p 750.00p 102829
14/12/2018 744.00p 750.91p 739.00p 740.00p 55686
13/12/2018 754.00p 754.00p 744.00p 752.00p 56487
12/12/2018 746.00p 750.70p 736.00p 749.00p 102276
11/12/2018 730.00p 747.90p 721.33p 740.00p 106149
10/12/2018 740.00p 740.55p 724.40p 731.00p 76126
07/12/2018 746.00p 760.00p 730.00p 730.00p 147248
06/12/2018 758.00p 761.80p 728.72p 738.00p 125190
05/12/2018 766.00p 770.00p 758.00p 763.00p 52766
04/12/2018 778.00p 784.00p 770.00p 770.00p 50720
03/12/2018 780.00p 794.00p 776.44p 780.00p 59514
30/11/2018 784.00p 789.76p 772.00p 772.00p 68469
29/11/2018 792.00p 800.00p 782.00p 784.00p 90932
28/11/2018 800.00p 810.88p 790.00p 790.00p 32277
27/11/2018 806.00p 806.00p 798.00p 802.00p 29721
26/11/2018 800.00p 804.00p 793.10p 800.00p 50650
23/11/2018 794.00p 795.95p 779.15p 794.00p 65572
22/11/2018 814.00p 818.80p 794.00p 796.00p 155467
21/11/2018 820.00p 820.00p 813.36p 814.00p 39219
20/11/2018 824.00p 827.60p 812.00p 812.00p 46899
19/11/2018 828.00p 836.56p 825.94p 827.00p 70915
16/11/2018 828.00p 835.60p 828.00p 828.00p 36712

*Close Price adjusted for both dividends and splits