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
06/09/2016 92.75p 93.69p 92.75p 92.75p 184858
05/09/2016 93.00p 93.99p 92.50p 92.50p 240914
02/09/2016 94.00p 94.25p 93.00p 93.00p 213001
01/09/2016 94.00p 94.25p 93.31p 93.50p 197951
31/08/2016 94.00p 95.50p 94.00p 94.75p 295872
30/08/2016 94.00p 95.49p 94.00p 94.75p 187271
26/08/2016 95.00p 95.50p 94.00p 94.00p 225229
25/08/2016 94.25p 94.75p 93.00p 93.50p 240143
24/08/2016 94.00p 94.25p 92.75p 92.75p 256458
23/08/2016 93.50p 94.25p 92.75p 92.75p 153004
22/08/2016 94.00p 94.00p 93.06p 94.00p 241926
19/08/2016 93.50p 94.00p 92.56p 94.00p 241334
18/08/2016 92.00p 93.50p 92.00p 93.50p 142700
17/08/2016 93.00p 93.50p 92.05p 93.50p 124338
16/08/2016 93.50p 93.50p 91.75p 93.50p 550931
15/08/2016 92.50p 93.50p 92.05p 93.50p 195740
12/08/2016 92.37p 92.95p 92.15p 92.50p 120025
11/08/2016 91.75p 92.85p 91.75p 92.00p 169952
10/08/2016 93.00p 93.00p 91.75p 91.75p 155109
09/08/2016 91.25p 92.75p 91.25p 92.75p 322532
08/08/2016 92.50p 92.75p 91.25p 91.25p 215987
05/08/2016 92.25p 92.50p 91.00p 91.50p 231563
04/08/2016 91.75p 92.14p 91.00p 92.00p 281497
03/08/2016 92.00p 92.00p 91.00p 91.75p 373020
02/08/2016 92.00p 92.00p 91.00p 91.50p 180816
01/08/2016 92.25p 92.25p 91.75p 91.75p 236883
29/07/2016 92.25p 92.25p 91.50p 92.25p 71882
28/07/2016 91.25p 92.00p 91.20p 91.87p 112572
27/07/2016 91.75p 91.75p 90.50p 91.50p 164287
26/07/2016 91.75p 91.75p 91.00p 91.00p 186327
25/07/2016 91.75p 91.75p 90.80p 91.75p 122260
22/07/2016 91.55p 91.75p 91.00p 91.00p 142060
21/07/2016 91.75p 91.94p 91.27p 91.75p 184190
20/07/2016 92.00p 92.00p 91.00p 92.00p 42706
19/07/2016 92.00p 92.48p 91.25p 92.00p 114003
18/07/2016 92.50p 92.50p 91.75p 91.75p 99805
15/07/2016 91.75p 92.50p 91.25p 92.50p 167017
14/07/2016 91.50p 91.50p 90.50p 91.13p 168782
13/07/2016 90.75p 91.50p 89.50p 91.50p 174581
12/07/2016 90.50p 90.75p 90.13p 90.75p 248087
11/07/2016 90.50p 90.50p 90.15p 90.50p 111349
08/07/2016 90.50p 90.50p 89.65p 89.75p 252389
07/07/2016 89.75p 90.50p 89.00p 89.00p 188798
06/07/2016 89.50p 89.74p 88.55p 89.00p 193868
05/07/2016 88.00p 89.50p 88.00p 88.00p 88297
04/07/2016 89.50p 89.50p 88.19p 89.50p 189595
01/07/2016 87.75p 89.50p 87.75p 89.50p 298865
30/06/2016 89.25p 89.25p 87.75p 87.75p 145760
29/06/2016 89.00p 89.20p 88.00p 89.00p 206165
28/06/2016 87.75p 89.25p 87.75p 87.75p 159653
27/06/2016 87.50p 89.00p 87.50p 87.75p 269204
24/06/2016 88.25p 89.00p 87.42p 88.25p 302619
23/06/2016 90.00p 90.00p 89.04p 90.00p 89968
22/06/2016 90.00p 90.00p 88.89p 90.00p 72884
21/06/2016 90.00p 90.00p 89.03p 90.00p 70782
20/06/2016 89.50p 90.00p 89.35p 89.50p 136272
17/06/2016 89.00p 89.63p 88.50p 89.25p 126799
16/06/2016 89.00p 89.75p 89.00p 89.00p 129512
15/06/2016 90.00p 90.00p 89.12p 89.25p 260195
14/06/2016 89.00p 90.00p 88.50p 89.00p 126908
13/06/2016 90.00p 90.00p 88.75p 88.75p 127606
10/06/2016 88.50p 90.00p 88.50p 90.00p 90443
09/06/2016 88.50p 90.00p 88.50p 88.75p 75083
08/06/2016 88.75p 90.00p 88.75p 90.00p 221620
07/06/2016 88.50p 90.25p 88.50p 88.75p 204410
06/06/2016 89.50p 89.50p 88.98p 89.50p 114520
03/06/2016 89.50p 89.93p 88.98p 89.00p 117327
02/06/2016 88.75p 90.25p 88.75p 90.00p 203620
01/06/2016 90.00p 90.48p 90.00p 90.00p 117111
31/05/2016 90.25p 90.50p 90.01p 90.25p 195405
27/05/2016 90.45p 90.49p 90.00p 90.00p 97211
26/05/2016 90.25p 90.50p 89.98p 90.00p 126565
25/05/2016 89.50p 90.22p 89.48p 89.50p 215472
24/05/2016 89.00p 89.90p 89.00p 89.00p 95599
23/05/2016 89.00p 89.69p 89.00p 89.50p 130394
20/05/2016 90.00p 90.00p 88.75p 90.00p 257753
19/05/2016 89.74p 90.00p 88.50p 89.50p 184637
18/05/2016 88.25p 89.67p 88.25p 88.50p 187116
17/05/2016 88.50p 89.93p 88.50p 88.50p 103885
16/05/2016 89.00p 90.00p 89.00p 89.25p 132420
13/05/2016 90.00p 90.00p 89.35p 90.00p 108354
12/05/2016 90.00p 90.00p 88.75p 89.25p 71714
11/05/2016 90.00p 90.00p 89.32p 90.00p 159726
10/05/2016 90.00p 90.00p 89.30p 90.00p 99555
09/05/2016 90.00p 90.00p 89.25p 89.25p 129590
06/05/2016 89.93p 90.00p 89.22p 89.25p 147428
05/05/2016 89.75p 90.00p 89.14p 89.25p 214155
04/05/2016 89.75p 89.75p 88.50p 89.75p 148341
03/05/2016 89.50p 89.75p 88.09p 89.75p 260087
29/04/2016 89.00p 89.00p 87.51p 89.00p 136141
28/04/2016 89.00p 89.00p 87.42p 89.00p 177760
27/04/2016 88.00p 89.00p 87.79p 89.00p 215221
26/04/2016 88.75p 88.75p 88.00p 88.75p 184607
25/04/2016 88.00p 88.49p 88.00p 88.00p 262552
22/04/2016 88.75p 88.76p 88.00p 88.00p 258749
21/04/2016 88.50p 89.00p 88.08p 89.00p 343410
20/04/2016 88.50p 89.00p 88.24p 89.00p 268932
19/04/2016 89.00p 89.00p 88.35p 89.00p 212208
18/04/2016 88.50p 88.90p 88.40p 88.75p 223008
15/04/2016 88.75p 88.80p 88.36p 88.50p 324142
14/04/2016 88.75p 89.13p 88.50p 88.75p 227151
13/04/2016 88.50p 90.42p 88.50p 89.50p 214068
12/04/2016 90.00p 90.00p 88.25p 89.75p 224687
11/04/2016 90.00p 90.00p 88.25p 90.00p 168190
08/04/2016 89.00p 90.00p 88.41p 90.00p 262630
07/04/2016 88.25p 89.50p 87.12p 89.00p 321812
06/04/2016 87.75p 88.25p 87.25p 88.25p 392115
05/04/2016 87.50p 87.75p 86.66p 87.75p 130392
04/04/2016 87.50p 87.50p 86.00p 87.50p 227420
01/04/2016 86.00p 87.50p 85.75p 87.50p 196918
31/03/2016 87.00p 87.00p 85.75p 86.50p 210639
30/03/2016 86.75p 87.10p 85.75p 86.00p 207997
29/03/2016 86.16p 87.00p 86.15p 86.37p 277176
24/03/2016 87.25p 87.25p 85.75p 85.75p 138407
23/03/2016 87.25p 87.25p 86.22p 87.00p 152348
22/03/2016 86.75p 87.00p 85.75p 86.75p 178339
21/03/2016 86.75p 87.00p 85.75p 86.75p 247852
18/03/2016 86.00p 86.75p 85.50p 86.75p 223853
17/03/2016 85.75p 86.39p 85.55p 86.12p 146438
16/03/2016 85.31p 86.39p 85.31p 85.87p 133480
15/03/2016 85.63p 85.87p 85.11p 85.87p 126058
14/03/2016 86.25p 86.25p 85.11p 86.00p 141826
11/03/2016 85.00p 86.25p 84.50p 86.25p 326660
10/03/2016 84.50p 85.16p 84.50p 84.50p 113180
09/03/2016 85.25p 86.00p 85.00p 86.00p 157803
08/03/2016 86.00p 86.00p 85.00p 85.00p 188017
07/03/2016 86.00p 86.00p 85.01p 86.00p 246552
04/03/2016 85.00p 85.75p 85.00p 85.75p 95284
03/03/2016 85.25p 85.50p 85.00p 85.00p 324629
02/03/2016 86.69p 87.29p 86.11p 86.75p 127520
01/03/2016 86.50p 87.20p 86.00p 86.75p 133599
29/02/2016 86.50p 86.85p 86.00p 86.25p 189577
26/02/2016 86.50p 87.20p 86.50p 87.12p 125856
25/02/2016 86.75p 87.25p 86.50p 86.50p 238575
24/02/2016 86.75p 87.37p 86.45p 86.75p 296330
23/02/2016 87.49p 87.49p 87.06p 87.37p 109473
22/02/2016 87.24p 87.49p 87.06p 87.37p 124898
19/02/2016 87.75p 87.75p 86.58p 87.25p 119475
18/02/2016 86.50p 87.50p 86.50p 87.00p 173708
17/02/2016 86.50p 87.75p 86.50p 86.50p 140934
16/02/2016 88.00p 88.00p 86.84p 87.25p 71509
15/02/2016 87.50p 87.75p 86.50p 86.50p 181234
12/02/2016 87.00p 87.50p 86.50p 86.50p 125037
11/02/2016 87.00p 87.50p 86.50p 87.00p 316924
10/02/2016 87.00p 88.25p 87.00p 87.63p 138805
09/02/2016 88.25p 88.25p 87.00p 87.00p 166270
08/02/2016 87.00p 88.25p 87.00p 87.00p 152312
05/02/2016 88.25p 88.25p 87.00p 87.00p 163988
04/02/2016 88.25p 88.25p 87.00p 87.00p 124218
03/02/2016 87.00p 87.99p 87.00p 87.00p 154903
02/02/2016 87.25p 88.25p 87.00p 87.25p 157071
01/02/2016 87.25p 88.39p 87.00p 87.00p 369632
29/01/2016 86.50p 88.00p 86.50p 87.25p 149749
28/01/2016 87.00p 88.00p 87.00p 87.00p 182394
27/01/2016 88.00p 88.00p 86.76p 88.00p 179971
26/01/2016 86.50p 87.24p 86.50p 86.75p 153946
25/01/2016 87.75p 87.75p 86.50p 86.75p 158550
22/01/2016 86.50p 87.75p 86.50p 86.50p 166471
21/01/2016 87.00p 87.63p 86.50p 86.50p 193848
20/01/2016 87.00p 88.25p 87.00p 87.00p 255072
19/01/2016 87.50p 88.30p 87.00p 87.00p 310808
18/01/2016 88.00p 88.84p 87.50p 87.50p 271114
15/01/2016 88.00p 88.94p 88.00p 88.00p 46581
14/01/2016 88.25p 88.94p 88.00p 88.00p 246538
13/01/2016 89.00p 89.00p 88.25p 88.25p 75555
12/01/2016 88.75p 89.00p 88.25p 89.00p 197879
11/01/2016 90.00p 90.00p 88.75p 89.75p 175741
08/01/2016 89.25p 90.00p 89.01p 90.00p 57808
07/01/2016 89.75p 90.00p 89.00p 89.75p 120293
06/01/2016 90.00p 90.00p 89.06p 90.00p 99304
05/01/2016 90.00p 90.00p 88.75p 90.00p 154475
04/01/2016 89.50p 90.00p 89.12p 90.00p 275727
31/12/2015 89.00p 89.50p 89.00p 89.50p 56629
30/12/2015 88.25p 89.50p 88.25p 89.00p 233971
29/12/2015 88.00p 88.25p 87.25p 87.75p 126055
24/12/2015 87.25p 87.88p 87.00p 87.63p 38973
23/12/2015 87.75p 88.00p 87.00p 87.00p 142432
22/12/2015 87.75p 88.00p 87.20p 87.25p 194520
21/12/2015 88.00p 88.00p 87.00p 87.00p 132778
18/12/2015 87.50p 88.00p 87.00p 87.00p 192436
17/12/2015 87.50p 87.50p 86.60p 87.00p 202378
16/12/2015 87.50p 87.90p 86.50p 87.50p 444861
15/12/2015 89.00p 89.17p 87.50p 88.75p 369086
14/12/2015 89.50p 90.25p 88.85p 89.50p 264324
11/12/2015 89.75p 90.50p 89.50p 90.50p 91611
10/12/2015 90.25p 90.50p 89.75p 90.25p 151016
09/12/2015 89.75p 90.50p 89.75p 90.50p 182097
08/12/2015 90.25p 90.50p 89.75p 90.50p 217462
07/12/2015 89.75p 90.75p 89.75p 90.50p 191870
04/12/2015 91.00p 91.00p 90.00p 91.00p 134029
03/12/2015 91.25p 91.43p 90.00p 90.75p 282240
02/12/2015 91.25p 91.50p 91.23p 91.25p 194243
01/12/2015 91.25p 92.00p 91.25p 91.25p 139135
30/11/2015 91.25p 91.64p 91.00p 91.00p 208853
27/11/2015 91.50p 91.64p 91.24p 91.25p 80139
26/11/2015 91.50p 92.00p 91.32p 91.50p 224695
25/11/2015 91.65p 91.87p 91.50p 91.87p 53300
24/11/2015 92.00p 92.20p 91.25p 91.50p 308918
23/11/2015 92.50p 92.50p 91.60p 91.75p 149095
20/11/2015 93.00p 93.00p 91.50p 92.50p 226323

*Close Price adjusted for both dividends and splits