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
30/07/2018 942.00p 950.00p 935.69p 938.00p 88328
27/07/2018 946.00p 948.00p 941.09p 946.00p 56273
26/07/2018 952.00p 952.00p 944.00p 944.00p 55376
25/07/2018 952.00p 957.60p 948.00p 951.00p 23931
24/07/2018 960.00p 962.00p 950.00p 956.00p 71227
23/07/2018 948.00p 952.80p 946.00p 948.00p 67074
20/07/2018 950.00p 956.00p 936.96p 954.00p 42289
19/07/2018 952.00p 956.00p 944.13p 956.00p 39785
18/07/2018 960.00p 960.00p 952.00p 952.00p 73990
17/07/2018 952.00p 964.00p 952.00p 952.00p 38027
16/07/2018 960.00p 963.70p 952.00p 954.00p 70905
13/07/2018 960.00p 970.00p 960.00p 960.00p 23736
12/07/2018 964.00p 968.00p 956.00p 956.00p 37529
11/07/2018 956.00p 961.08p 948.00p 954.00p 45632
10/07/2018 966.00p 974.00p 960.00p 960.00p 75205
09/07/2018 966.00p 973.40p 964.00p 965.00p 48490
06/07/2018 982.00p 982.00p 954.00p 966.00p 112504
05/07/2018 970.00p 979.00p 970.00p 973.00p 32478
04/07/2018 976.00p 978.00p 968.00p 970.00p 46821
03/07/2018 978.00p 978.00p 970.00p 974.00p 72777
02/07/2018 968.00p 977.80p 964.00p 968.00p 69175
29/06/2018 980.00p 982.00p 966.00p 966.00p 49833
28/06/2018 970.00p 980.00p 970.00p 970.00p 61646
27/06/2018 968.00p 980.00p 964.00p 976.00p 93598
26/06/2018 966.00p 978.00p 964.00p 968.00p 52494
25/06/2018 970.00p 979.50p 956.00p 956.00p 52870
22/06/2018 970.00p 982.00p 970.00p 970.00p 43080
21/06/2018 974.00p 984.50p 968.00p 972.00p 51170
20/06/2018 986.00p 986.00p 974.00p 976.00p 61421
19/06/2018 964.00p 977.88p 964.00p 976.00p 41209
18/06/2018 982.00p 986.00p 969.72p 978.00p 75413
15/06/2018 982.00p 982.00p 970.00p 980.00p 125592
14/06/2018 968.00p 980.00p 966.00p 972.00p 224624
13/06/2018 974.00p 982.00p 974.00p 979.00p 226726
12/06/2018 972.00p 984.00p 972.00p 984.00p 43219
11/06/2018 972.00p 984.00p 972.00p 976.00p 95497
08/06/2018 970.00p 984.00p 966.00p 984.00p 222434
07/06/2018 970.00p 982.00p 970.00p 982.00p 32161
06/06/2018 966.00p 980.00p 966.00p 980.00p 59961
05/06/2018 976.00p 982.18p 966.00p 970.00p 64401
04/06/2018 966.00p 980.00p 966.00p 972.00p 227561
01/06/2018 964.00p 976.46p 963.20p 972.00p 189604
31/05/2018 970.00p 978.00p 960.00p 966.00p 48989
30/05/2018 970.00p 970.00p 957.23p 958.00p 82312
29/05/2018 966.00p 968.00p 954.00p 960.00p 108307
25/05/2018 970.00p 970.00p 956.00p 966.00p 52753
24/05/2018 970.00p 970.00p 958.00p 958.00p 141024
23/05/2018 974.00p 974.60p 958.00p 968.00p 61499
22/05/2018 964.00p 977.30p 964.00p 970.00p 89042
21/05/2018 968.00p 978.02p 962.19p 970.00p 87565
18/05/2018 966.00p 968.00p 956.60p 968.00p 65175
17/05/2018 954.00p 967.29p 954.00p 964.00p 53164
16/05/2018 952.00p 966.00p 946.00p 962.00p 98049
15/05/2018 958.00p 958.00p 940.00p 954.00p 100132
14/05/2018 944.00p 958.00p 944.00p 949.00p 71221
11/05/2018 960.00p 960.00p 948.00p 950.00p 81534
10/05/2018 944.00p 959.30p 930.00p 954.00p 254698
09/05/2018 928.00p 944.00p 928.00p 944.00p 190190
08/05/2018 928.00p 938.80p 918.00p 930.00p 150071
04/05/2018 910.00p 926.00p 910.00p 924.00p 112711
03/05/2018 910.00p 914.00p 902.00p 912.00p 56568
02/05/2018 908.00p 912.00p 898.00p 908.00p 105461
01/05/2018 904.00p 905.56p 897.30p 904.00p 51792
30/04/2018 900.00p 904.00p 892.00p 902.00p 69660
27/04/2018 898.00p 898.00p 892.08p 898.00p 56854
26/04/2018 898.00p 898.00p 891.00p 898.00p 74247
25/04/2018 878.00p 892.00p 878.00p 891.00p 96757
24/04/2018 886.00p 888.00p 880.00p 888.00p 68164
23/04/2018 882.00p 884.00p 876.00p 880.00p 63159
20/04/2018 878.00p 880.68p 868.00p 880.00p 49221
19/04/2018 878.00p 878.00p 866.00p 876.00p 131367
18/04/2018 864.00p 876.46p 862.00p 874.00p 95046
17/04/2018 870.00p 870.00p 861.10p 870.00p 312857
16/04/2018 866.00p 866.00p 858.00p 862.00p 32783
13/04/2018 866.00p 866.00p 858.00p 858.00p 94819
12/04/2018 868.00p 868.00p 858.00p 864.00p 73158
11/04/2018 868.00p 868.00p 860.00p 868.00p 169388
10/04/2018 866.00p 868.00p 859.00p 864.00p 59674
09/04/2018 860.00p 866.00p 854.40p 856.00p 300202
06/04/2018 846.00p 860.00p 844.00p 860.00p 91838
05/04/2018 856.00p 858.00p 848.38p 852.00p 77430
04/04/2018 850.00p 850.00p 839.83p 842.00p 161919
03/04/2018 844.00p 852.00p 837.01p 846.00p 190181
29/03/2018 850.00p 854.00p 840.00p 846.00p 94823
28/03/2018 852.00p 852.00p 842.00p 842.00p 52603
27/03/2018 842.00p 854.00p 842.00p 846.00p 115739
26/03/2018 850.00p 852.00p 837.75p 840.00p 85584
23/03/2018 842.00p 846.00p 833.71p 842.00p 136982
22/03/2018 852.00p 852.00p 840.00p 840.00p 86360
21/03/2018 858.00p 858.00p 844.00p 844.00p 39511
20/03/2018 856.00p 856.00p 846.00p 848.00p 77234
19/03/2018 858.00p 861.60p 852.00p 852.00p 62074
16/03/2018 866.00p 866.00p 858.00p 862.00p 74576
15/03/2018 860.00p 870.00p 856.00p 865.00p 42413
14/03/2018 868.00p 868.00p 858.42p 860.00p 89484
13/03/2018 870.00p 874.00p 858.00p 860.00p 103781
12/03/2018 864.00p 873.10p 860.00p 864.00p 95354
09/03/2018 868.00p 868.00p 858.00p 860.00p 101234
08/03/2018 860.00p 868.00p 855.85p 860.00p 70334
07/03/2018 856.00p 870.00p 836.00p 836.00p 37794
06/03/2018 856.00p 866.00p 855.41p 862.00p 53028
05/03/2018 858.00p 858.00p 848.00p 852.00p 99983
02/03/2018 854.00p 858.00p 846.00p 846.00p 55729
01/03/2018 860.00p 866.00p 852.42p 854.00p 62391
28/02/2018 862.00p 867.22p 856.00p 856.00p 43764
27/02/2018 872.00p 874.00p 864.08p 868.00p 50318
26/02/2018 866.00p 872.00p 862.00p 872.00p 57124
23/02/2018 854.00p 866.00p 854.00p 864.00p 42789
22/02/2018 866.00p 866.00p 855.32p 863.00p 57584
21/02/2018 858.00p 866.00p 858.00p 866.00p 54581
20/02/2018 866.00p 870.00p 856.00p 860.00p 66000
19/02/2018 862.00p 866.00p 854.88p 864.00p 127970
16/02/2018 858.00p 862.00p 850.00p 862.00p 38664
15/02/2018 844.00p 858.00p 844.00p 852.00p 99619
14/02/2018 862.00p 862.00p 846.30p 856.00p 104458
13/02/2018 850.00p 858.00p 846.00p 848.00p 63985
12/02/2018 854.00p 860.00p 843.92p 850.00p 84841
09/02/2018 842.00p 850.00p 835.20p 842.00p 82695
08/02/2018 852.00p 858.00p 840.00p 840.00p 39175
07/02/2018 834.00p 856.00p 830.00p 850.00p 207184
06/02/2018 834.00p 840.80p 814.00p 824.00p 172240
05/02/2018 868.00p 876.00p 836.00p 858.00p 191266
02/02/2018 886.00p 886.80p 876.00p 876.00p 86395
01/02/2018 894.00p 894.00p 880.00p 884.00p 37621
31/01/2018 892.00p 894.00p 884.80p 892.00p 40009
30/01/2018 894.00p 898.08p 884.50p 886.00p 75544
29/01/2018 894.00p 904.00p 894.00p 894.00p 49641
26/01/2018 900.00p 900.00p 895.00p 900.00p 91445
25/01/2018 900.00p 900.00p 892.00p 896.00p 48433
24/01/2018 892.00p 900.00p 890.00p 898.00p 72555
23/01/2018 896.00p 900.00p 894.00p 900.00p 65550
22/01/2018 900.00p 900.00p 891.60p 900.00p 61839
19/01/2018 894.00p 900.00p 891.60p 898.00p 44178
18/01/2018 894.00p 900.00p 894.00p 900.00p 64622
17/01/2018 894.00p 899.00p 890.00p 890.00p 88785
16/01/2018 900.00p 900.00p 891.00p 900.00p 41238
15/01/2018 900.00p 900.00p 890.08p 896.00p 35030
12/01/2018 898.00p 899.00p 890.08p 892.00p 6952
11/01/2018 894.00p 900.00p 888.00p 895.00p 45462
10/01/2018 894.00p 894.00p 886.00p 886.00p 47881
09/01/2018 894.00p 894.00p 884.00p 894.00p 55525
08/01/2018 890.00p 894.00p 884.00p 890.00p 59559
05/01/2018 894.00p 894.00p 886.00p 890.00p 43419
04/01/2018 886.00p 892.50p 884.00p 891.00p 70483
03/01/2018 888.00p 888.00p 880.08p 888.00p 75323
02/01/2018 890.00p 890.00p 880.10p 886.00p 67069
29/12/2017 890.00p 890.00p 882.64p 890.00p 20112
28/12/2017 886.00p 888.50p 882.20p 885.00p 23743
27/12/2017 876.50p 885.50p 876.50p 881.25p 33744
22/12/2017 876.50p 882.00p 876.50p 879.50p 10708
21/12/2017 867.00p 882.00p 861.82p 879.50p 48245
20/12/2017 865.00p 867.00p 858.13p 864.50p 20489
19/12/2017 864.00p 864.00p 857.50p 860.00p 21478
18/12/2017 861.00p 863.50p 855.30p 858.50p 36226
15/12/2017 855.00p 859.84p 852.35p 855.00p 27805
14/12/2017 859.00p 859.00p 851.00p 852.00p 23099
13/12/2017 853.00p 859.00p 851.00p 854.00p 37205
12/12/2017 853.00p 860.50p 852.07p 854.00p 29553
11/12/2017 843.00p 860.00p 839.19p 855.50p 119920
08/12/2017 838.00p 841.00p 832.00p 839.00p 48902
07/12/2017 829.00p 836.57p 828.50p 834.00p 27688
06/12/2017 835.50p 839.16p 829.00p 833.25p 12611
05/12/2017 844.00p 845.00p 835.00p 843.00p 25162
04/12/2017 837.50p 845.00p 837.50p 844.50p 63490
01/12/2017 832.00p 838.00p 832.00p 835.50p 20862
30/11/2017 842.00p 842.00p 828.50p 831.50p 38628
29/11/2017 833.00p 841.00p 829.50p 835.25p 79149
28/11/2017 830.00p 837.52p 830.00p 835.00p 35353
27/11/2017 835.00p 839.00p 830.00p 834.25p 57700
24/11/2017 833.50p 841.01p 830.00p 832.50p 30853
23/11/2017 840.00p 841.50p 834.89p 837.75p 60215
22/11/2017 835.00p 839.41p 833.00p 836.00p 27678
21/11/2017 836.00p 842.00p 835.00p 839.00p 33184
20/11/2017 840.00p 849.50p 835.10p 839.50p 51526
17/11/2017 853.00p 853.00p 844.50p 848.50p 26036
16/11/2017 851.00p 852.00p 844.00p 844.00p 48868
15/11/2017 852.00p 852.80p 842.00p 845.50p 40864
14/11/2017 854.50p 861.20p 851.50p 855.75p 33298
13/11/2017 863.00p 868.00p 855.45p 859.50p 81603
10/11/2017 862.00p 865.00p 856.65p 857.00p 60107
09/11/2017 865.00p 869.00p 856.00p 858.00p 60736
08/11/2017 866.50p 869.50p 851.00p 851.00p 82804
07/11/2017 869.50p 869.50p 857.20p 858.50p 73737
06/11/2017 865.00p 869.00p 860.00p 860.00p 53745
03/11/2017 859.50p 865.00p 854.50p 859.50p 45712
02/11/2017 849.50p 859.39p 843.50p 854.00p 110788
01/11/2017 837.50p 850.00p 837.50p 849.50p 62841
31/10/2017 839.50p 842.56p 837.00p 837.00p 60628
30/10/2017 834.50p 839.00p 830.50p 835.25p 33743
27/10/2017 835.00p 838.00p 830.88p 834.00p 39772
26/10/2017 832.00p 832.00p 827.30p 830.50p 31116
25/10/2017 828.50p 831.25p 827.01p 828.50p 33913
24/10/2017 829.00p 832.00p 825.00p 827.50p 31432
23/10/2017 831.50p 832.00p 824.00p 826.00p 51068
20/10/2017 831.50p 831.50p 823.00p 825.00p 45317
19/10/2017 831.00p 831.79p 822.50p 825.50p 37784
18/10/2017 832.00p 832.25p 822.50p 828.00p 38043
17/10/2017 832.00p 832.00p 822.50p 826.50p 45316
16/10/2017 831.00p 833.72p 822.97p 832.00p 49825
13/10/2017 828.00p 830.00p 823.00p 827.50p 53288

*Close Price adjusted for both dividends and splits