Henderson Diversified Income Ltd. (HDIV) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Henderson Diversified Income Ltd.

Date Open High Low Close* Volume
22/06/2017 93.50p 93.50p 93.00p 93.50p 2929
21/06/2017 93.75p 93.75p 93.00p 93.00p 20694
20/06/2017 93.25p 93.75p 92.75p 93.75p 163042
19/06/2017 92.50p 93.75p 92.50p 93.25p 65576
16/06/2017 93.25p 93.25p 92.50p 92.50p 265261
15/06/2017 93.25p 93.50p 92.50p 92.75p 340287
14/06/2017 93.25p 93.25p 92.50p 92.50p 141729
13/06/2017 92.50p 93.25p 92.50p 92.50p 330034
12/06/2017 93.00p 93.25p 92.00p 92.00p 290952
09/06/2017 93.00p 93.25p 92.43p 92.50p 236611
08/06/2017 93.00p 93.25p 92.15p 92.50p 85185
07/06/2017 93.00p 93.25p 92.00p 92.62p 261286
06/06/2017 93.25p 93.25p 92.14p 93.25p 248800
05/06/2017 92.00p 93.25p 92.00p 93.25p 144655
02/06/2017 92.75p 93.25p 92.00p 92.00p 354198
01/06/2017 92.75p 93.25p 92.75p 92.87p 185782
31/05/2017 92.25p 93.50p 92.25p 93.25p 625438
30/05/2017 93.00p 93.00p 92.14p 93.00p 155058
26/05/2017 92.75p 93.50p 92.00p 93.00p 903458
25/05/2017 93.00p 93.00p 92.01p 92.25p 211173
24/05/2017 92.75p 92.94p 92.05p 92.25p 226146
23/05/2017 92.75p 92.94p 92.00p 92.25p 346824
22/05/2017 92.00p 93.00p 92.00p 92.50p 157322
19/05/2017 92.00p 92.95p 92.00p 92.62p 594677
18/05/2017 92.75p 92.89p 91.75p 91.75p 195271
17/05/2017 93.00p 93.00p 92.04p 92.25p 203072
16/05/2017 93.00p 93.00p 91.75p 91.75p 521637
15/05/2017 92.75p 92.94p 91.75p 92.75p 283130
12/05/2017 92.50p 93.00p 91.75p 92.50p 264731
11/05/2017 91.50p 92.50p 91.50p 91.75p 360989
10/05/2017 91.75p 92.50p 91.68p 92.25p 280062
09/05/2017 92.25p 92.50p 91.51p 92.00p 937512
08/05/2017 92.50p 92.50p 91.76p 92.50p 195934
05/05/2017 91.75p 92.48p 91.75p 92.25p 81833
04/05/2017 92.50p 92.50p 91.45p 91.50p 1366250
03/05/2017 92.00p 92.50p 91.25p 92.00p 247144
02/05/2017 92.00p 92.50p 91.00p 91.25p 337483
28/04/2017 92.25p 92.48p 91.25p 91.25p 95260
27/04/2017 91.25p 92.25p 91.25p 92.25p 112772
26/04/2017 92.00p 92.00p 92.00p 92.00p 0
25/04/2017 92.00p 92.00p 91.56p 92.00p 237968
24/04/2017 92.00p 92.00p 91.40p 91.75p 400568
21/04/2017 92.00p 92.00p 91.00p 91.75p 293483
20/04/2017 91.75p 91.75p 91.00p 91.25p 254028
19/04/2017 93.00p 93.00p 92.00p 92.37p 575311
18/04/2017 93.25p 93.40p 92.00p 92.25p 281616
13/04/2017 92.50p 93.50p 92.25p 93.25p 262516
12/04/2017 93.50p 93.50p 92.00p 93.50p 388242
11/04/2017 92.50p 93.50p 91.50p 92.75p 472348
10/04/2017 92.25p 92.50p 91.50p 92.50p 374271
07/04/2017 92.00p 92.75p 91.50p 92.00p 438503
06/04/2017 92.25p 93.00p 91.86p 92.50p 766946
05/04/2017 93.00p 93.00p 92.00p 93.00p 209965
04/04/2017 92.50p 93.00p 92.12p 93.00p 251607
03/04/2017 92.00p 93.50p 91.47p 93.50p 285524
31/03/2017 92.00p 92.17p 90.75p 91.75p 311233
30/03/2017 91.25p 91.66p 90.75p 91.25p 199247
29/03/2017 90.75p 91.31p 90.75p 91.13p 270152
28/03/2017 90.75p 91.33p 90.75p 90.75p 139656
27/03/2017 91.00p 91.30p 90.75p 91.13p 171633
24/03/2017 90.50p 91.25p 90.50p 90.50p 246626
23/03/2017 90.50p 91.50p 90.00p 90.50p 351370
22/03/2017 90.75p 91.24p 90.00p 91.00p 257816
21/03/2017 90.50p 91.50p 90.00p 90.13p 316939
20/03/2017 90.50p 91.13p 90.50p 91.00p 294584
17/03/2017 91.25p 91.37p 90.25p 90.25p 345232
16/03/2017 91.50p 92.50p 91.09p 91.75p 283799
15/03/2017 92.25p 92.25p 91.25p 92.25p 159003
14/03/2017 91.50p 92.25p 91.36p 92.25p 230234
13/03/2017 92.25p 92.25p 91.51p 92.25p 132844
10/03/2017 91.25p 92.50p 91.25p 92.25p 195039
09/03/2017 91.75p 92.31p 91.39p 92.00p 118106
08/03/2017 91.50p 92.50p 91.39p 92.25p 726506
07/03/2017 92.50p 92.50p 91.50p 92.12p 202169
06/03/2017 91.50p 92.50p 91.37p 92.00p 374975
03/03/2017 92.75p 92.75p 91.50p 92.00p 162353
02/03/2017 93.00p 93.00p 91.50p 92.00p 192980
01/03/2017 93.50p 93.53p 92.94p 93.50p 300976
28/02/2017 93.25p 93.53p 93.00p 93.00p 127932
27/02/2017 93.75p 93.75p 92.75p 93.25p 247710
24/02/2017 93.75p 93.75p 92.82p 93.25p 113973
23/02/2017 93.75p 93.75p 92.82p 93.12p 133394
22/02/2017 93.50p 93.55p 92.82p 93.50p 223362
21/02/2017 93.75p 93.75p 92.62p 93.75p 154556
20/02/2017 92.50p 93.50p 92.16p 93.50p 157904
17/02/2017 93.25p 93.75p 92.06p 92.75p 89057
16/02/2017 93.00p 93.50p 92.25p 92.62p 211467
15/02/2017 93.50p 93.50p 91.75p 92.37p 132060
14/02/2017 93.50p 93.50p 91.50p 93.50p 268258
13/02/2017 92.61p 92.87p 91.75p 92.62p 160177
10/02/2017 93.00p 93.25p 91.88p 93.25p 239186
09/02/2017 93.00p 93.00p 92.12p 92.25p 84708
08/02/2017 92.00p 93.25p 91.75p 91.75p 147151
07/02/2017 93.00p 93.00p 91.67p 93.00p 142661
06/02/2017 93.00p 93.00p 92.25p 92.25p 79689
03/02/2017 92.00p 93.00p 91.25p 93.00p 204767
02/02/2017 92.00p 92.00p 91.12p 92.00p 61707
01/02/2017 92.00p 92.00p 90.50p 91.25p 196607
31/01/2017 92.00p 92.00p 91.08p 91.25p 149157
30/01/2017 91.85p 92.00p 91.07p 91.37p 175491
27/01/2017 91.85p 91.85p 91.06p 91.25p 170952
26/01/2017 91.00p 91.96p 91.00p 91.50p 82913
25/01/2017 92.00p 92.36p 90.67p 92.00p 456160
24/01/2017 92.00p 92.00p 91.25p 91.25p 146375
23/01/2017 91.75p 92.00p 90.85p 92.00p 147100
20/01/2017 90.50p 91.75p 90.50p 91.75p 205803
19/01/2017 91.50p 91.50p 90.68p 91.00p 163115
18/01/2017 91.50p 92.00p 90.25p 90.25p 157099
17/01/2017 91.50p 91.50p 90.50p 91.50p 94591
16/01/2017 90.25p 91.50p 90.25p 91.50p 173000
13/01/2017 91.00p 91.25p 90.26p 91.25p 147999
12/01/2017 90.50p 91.00p 90.26p 90.63p 267224
11/01/2017 90.00p 91.00p 89.76p 91.00p 382391
10/01/2017 90.00p 90.69p 89.50p 90.25p 264115
09/01/2017 91.00p 91.00p 89.77p 90.25p 303225
06/01/2017 91.00p 91.00p 89.86p 90.38p 193839
05/01/2017 90.75p 90.75p 89.75p 89.75p 335174
04/01/2017 90.50p 90.75p 89.39p 89.75p 208313
03/01/2017 90.50p 90.50p 89.00p 89.75p 277041
30/12/2016 90.35p 90.48p 89.12p 89.75p 50730
29/12/2016 89.00p 90.48p 89.00p 89.00p 102983
28/12/2016 90.50p 90.50p 89.00p 90.50p 139555
23/12/2016 90.50p 90.50p 89.37p 90.50p 125233
22/12/2016 90.50p 90.50p 89.54p 90.50p 149488
21/12/2016 90.50p 90.50p 90.11p 90.50p 59515
20/12/2016 90.11p 90.11p 89.00p 89.75p 180087
19/12/2016 89.00p 90.39p 89.00p 89.00p 203865
16/12/2016 89.50p 90.49p 89.50p 89.50p 191983
15/12/2016 89.50p 90.50p 89.50p 90.50p 144410
14/12/2016 89.25p 90.50p 89.25p 89.50p 127705
13/12/2016 90.50p 90.50p 89.25p 89.25p 113624
12/12/2016 90.50p 90.50p 89.25p 89.25p 128394
09/12/2016 90.50p 90.50p 89.25p 89.25p 112574
08/12/2016 90.00p 90.50p 89.25p 89.25p 205988
07/12/2016 90.00p 90.00p 88.50p 88.50p 156004
06/12/2016 89.25p 90.38p 89.25p 89.25p 259399
05/12/2016 89.50p 90.50p 89.50p 89.50p 191998
02/12/2016 90.50p 90.90p 89.61p 90.00p 182607
01/12/2016 91.00p 91.39p 90.10p 91.00p 174552
30/11/2016 92.50p 92.50p 91.11p 92.50p 182605
29/11/2016 92.50p 92.50p 91.39p 92.50p 152914
28/11/2016 92.35p 92.35p 91.00p 91.75p 113450
25/11/2016 91.39p 92.35p 91.39p 91.75p 170450
24/11/2016 92.13p 92.50p 91.39p 91.75p 105937
23/11/2016 92.50p 92.50p 91.25p 91.25p 135065
22/11/2016 91.00p 92.50p 91.00p 91.00p 72920
21/11/2016 92.50p 92.50p 91.25p 91.25p 156316
18/11/2016 91.25p 92.50p 91.11p 91.75p 194318
17/11/2016 91.50p 91.50p 90.89p 91.25p 166236
16/11/2016 91.01p 91.53p 90.89p 91.13p 55095
15/11/2016 92.50p 92.50p 91.00p 92.00p 185839
14/11/2016 91.25p 91.98p 91.00p 91.50p 255116
11/11/2016 91.50p 92.15p 91.25p 91.25p 207392
10/11/2016 91.75p 92.49p 91.61p 91.75p 205645
09/11/2016 92.00p 92.75p 91.00p 91.75p 247760
08/11/2016 92.00p 92.48p 92.00p 92.00p 100400
07/11/2016 92.00p 92.99p 92.00p 92.00p 105906
04/11/2016 92.00p 92.64p 92.00p 92.00p 146353
03/11/2016 92.00p 92.62p 92.00p 92.00p 158681
02/11/2016 92.00p 92.63p 92.00p 92.25p 116554
01/11/2016 92.00p 92.89p 92.00p 92.25p 201698
31/10/2016 92.00p 92.75p 92.00p 92.00p 168985
28/10/2016 92.00p 93.00p 92.00p 92.00p 86794
27/10/2016 92.75p 92.75p 92.20p 92.25p 289375
26/10/2016 93.00p 93.00p 92.00p 93.00p 145241
25/10/2016 93.00p 93.00p 92.25p 93.00p 74444
24/10/2016 93.00p 93.00p 92.25p 93.00p 189118
21/10/2016 93.00p 93.00p 92.25p 93.00p 136518
20/10/2016 92.00p 93.00p 92.00p 93.00p 80098
19/10/2016 92.75p 92.89p 92.25p 92.25p 182240
18/10/2016 92.00p 93.00p 92.00p 92.25p 155787
17/10/2016 92.00p 92.75p 92.00p 92.00p 126267
14/10/2016 92.75p 92.85p 92.00p 92.00p 168791
13/10/2016 92.25p 93.00p 92.00p 92.00p 131923
12/10/2016 92.00p 93.00p 92.00p 92.25p 198405
11/10/2016 93.00p 93.00p 92.00p 92.75p 105307
10/10/2016 93.00p 93.00p 92.00p 93.00p 189631
07/10/2016 93.00p 93.00p 92.25p 92.50p 218464
06/10/2016 92.25p 93.00p 92.00p 92.00p 262547
05/10/2016 92.25p 93.00p 92.00p 92.25p 128514
04/10/2016 93.25p 93.25p 92.00p 92.75p 496575
03/10/2016 91.25p 93.25p 91.25p 91.75p 351520
30/09/2016 92.00p 92.69p 91.25p 91.25p 254909
29/09/2016 91.00p 92.75p 91.00p 92.00p 219723
28/09/2016 92.38p 92.38p 91.71p 92.00p 69871
27/09/2016 92.75p 93.00p 91.37p 93.00p 240496
26/09/2016 92.00p 92.89p 91.89p 92.37p 173487
23/09/2016 92.50p 92.66p 92.13p 92.62p 173418
22/09/2016 93.00p 93.00p 92.25p 93.00p 194745
21/09/2016 92.50p 93.25p 92.45p 93.25p 122403
20/09/2016 92.50p 93.50p 92.25p 93.00p 190207
19/09/2016 93.00p 93.00p 92.25p 92.50p 307898
16/09/2016 92.25p 93.50p 92.25p 93.25p 704299
15/09/2016 92.50p 93.29p 92.25p 92.25p 129604
14/09/2016 93.25p 93.39p 92.00p 92.00p 192445
13/09/2016 92.25p 93.49p 92.00p 92.00p 298418
12/09/2016 92.25p 93.49p 92.25p 92.25p 207820
09/09/2016 93.50p 93.50p 92.75p 92.75p 131509
08/09/2016 93.50p 93.50p 92.50p 92.50p 244870
07/09/2016 92.75p 93.48p 92.75p 92.75p 172482

*Close Price adjusted for both dividends and splits