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
19/11/2015 91.75p 92.25p 91.50p 91.50p 149501
18/11/2015 91.75p 92.12p 91.50p 91.75p 96601
17/11/2015 91.75p 92.12p 91.57p 91.75p 131962
16/11/2015 91.75p 92.06p 91.52p 91.75p 128254
13/11/2015 91.75p 92.00p 91.50p 91.50p 151438
12/11/2015 91.75p 92.04p 91.50p 91.50p 95618
11/11/2015 91.75p 92.12p 91.50p 91.50p 76664
10/11/2015 91.50p 92.38p 91.50p 91.50p 207545
09/11/2015 91.00p 92.55p 91.00p 91.75p 400883
06/11/2015 91.50p 92.00p 91.07p 92.00p 204579
05/11/2015 90.00p 91.50p 90.00p 91.50p 654765
04/11/2015 91.00p 91.50p 90.03p 91.50p 834269
03/11/2015 90.50p 91.00p 89.56p 91.00p 187035
02/11/2015 90.00p 90.50p 89.84p 90.50p 222916
30/10/2015 90.50p 90.50p 89.75p 90.50p 128856
29/10/2015 90.50p 90.50p 90.01p 90.50p 197528
28/10/2015 90.50p 90.50p 90.01p 90.50p 139891
27/10/2015 90.50p 90.50p 89.83p 90.50p 154644
26/10/2015 89.50p 90.50p 89.17p 90.50p 152767
23/10/2015 90.00p 90.50p 89.06p 90.50p 121306
22/10/2015 90.50p 90.50p 89.00p 90.50p 176209
21/10/2015 90.50p 90.50p 89.00p 90.50p 433011
20/10/2015 90.25p 90.39p 89.75p 90.25p 85893
19/10/2015 90.50p 90.50p 89.83p 90.25p 181942
16/10/2015 90.50p 90.50p 90.00p 90.50p 85480
15/10/2015 90.50p 90.50p 89.15p 90.50p 1434068
14/10/2015 90.50p 90.50p 89.83p 90.50p 143206
13/10/2015 90.50p 90.50p 89.60p 90.50p 164577
12/10/2015 90.50p 90.50p 89.26p 90.50p 169395
09/10/2015 89.75p 90.50p 89.26p 90.50p 202582
08/10/2015 89.00p 89.74p 89.00p 89.50p 134314
07/10/2015 89.55p 89.55p 89.00p 89.25p 126425
06/10/2015 89.00p 89.69p 89.00p 89.00p 217209
05/10/2015 89.00p 89.55p 89.00p 89.25p 204979
02/10/2015 89.75p 89.75p 89.10p 89.50p 148768
01/10/2015 90.00p 90.00p 89.06p 89.50p 219606
30/09/2015 89.50p 89.81p 89.10p 89.50p 177677
29/09/2015 89.50p 90.00p 89.25p 90.00p 91776
28/09/2015 89.94p 89.94p 89.34p 89.63p 119209
25/09/2015 89.00p 89.99p 89.00p 89.00p 145142
24/09/2015 90.00p 90.12p 89.11p 89.63p 95843
23/09/2015 89.00p 90.13p 89.00p 89.00p 100596
22/09/2015 90.00p 90.00p 88.75p 89.25p 152071
21/09/2015 90.00p 90.00p 88.75p 90.00p 62764
18/09/2015 90.00p 90.00p 89.00p 90.00p 145557
17/09/2015 90.00p 90.00p 88.89p 90.00p 74213
16/09/2015 88.50p 89.88p 88.50p 89.38p 118082
15/09/2015 89.63p 90.00p 88.50p 89.25p 104052
14/09/2015 90.00p 90.00p 88.67p 90.00p 90504
11/09/2015 89.00p 89.90p 88.50p 89.25p 128514
10/09/2015 88.75p 89.90p 88.75p 88.75p 200348
09/09/2015 89.40p 89.63p 88.60p 89.25p 119677
08/09/2015 89.75p 89.75p 88.50p 89.13p 107048
07/09/2015 89.50p 89.50p 88.80p 89.25p 110600
04/09/2015 89.21p 89.32p 88.50p 89.25p 70801
03/09/2015 89.75p 89.75p 88.50p 88.50p 123361
02/09/2015 90.25p 90.25p 89.54p 90.13p 103867
01/09/2015 89.50p 90.10p 89.50p 89.50p 180941
28/08/2015 90.00p 90.50p 88.90p 89.88p 233679
27/08/2015 90.00p 90.00p 89.11p 89.38p 244457
26/08/2015 88.50p 90.00p 88.50p 89.00p 84513
25/08/2015 89.50p 89.90p 88.45p 89.25p 327259
24/08/2015 90.50p 90.88p 88.00p 88.00p 389570
21/08/2015 91.58p 91.60p 91.03p 91.50p 151878
20/08/2015 91.21p 91.74p 91.21p 91.62p 122733
19/08/2015 91.00p 92.00p 91.00p 91.50p 252412
18/08/2015 91.75p 92.00p 91.05p 91.62p 231011
17/08/2015 92.00p 92.00p 91.25p 91.75p 182251
14/08/2015 91.50p 92.00p 91.00p 91.00p 225124
13/08/2015 91.50p 91.75p 91.50p 91.75p 114543
12/08/2015 92.00p 92.00p 91.25p 92.00p 189040
11/08/2015 91.39p 92.00p 91.11p 91.62p 169863
10/08/2015 91.50p 92.00p 90.61p 92.00p 195834
07/08/2015 91.00p 91.13p 90.75p 91.13p 103077
06/08/2015 90.75p 91.50p 90.75p 91.50p 205033
05/08/2015 91.00p 91.15p 90.45p 91.00p 123714
04/08/2015 90.95p 91.13p 90.61p 91.13p 131883
03/08/2015 90.95p 91.40p 90.95p 91.25p 141572
31/07/2015 91.00p 91.29p 90.50p 91.00p 144203
30/07/2015 91.00p 91.45p 90.50p 91.00p 147001
29/07/2015 91.00p 91.50p 91.00p 91.00p 143187
28/07/2015 91.25p 91.75p 91.00p 91.50p 83597
27/07/2015 91.25p 91.50p 91.22p 91.50p 170734
24/07/2015 91.00p 91.50p 91.00p 91.50p 193915
23/07/2015 91.00p 93.25p 90.44p 91.75p 527527
22/07/2015 91.00p 91.00p 90.00p 91.00p 166122
21/07/2015 90.70p 90.70p 89.50p 90.50p 103206
20/07/2015 89.25p 90.25p 89.11p 89.50p 280469
17/07/2015 89.75p 90.00p 89.36p 90.00p 105331
16/07/2015 89.50p 90.00p 88.86p 90.00p 316463
15/07/2015 88.50p 89.25p 88.50p 89.25p 340439
14/07/2015 88.50p 89.00p 88.31p 88.88p 124571
13/07/2015 88.50p 89.00p 88.13p 88.25p 394107
10/07/2015 88.25p 88.90p 88.00p 88.25p 235392
09/07/2015 88.00p 88.50p 88.00p 88.00p 194218
08/07/2015 87.50p 88.50p 87.50p 88.50p 223996
07/07/2015 88.50p 88.75p 87.50p 87.75p 682138
06/07/2015 89.50p 90.10p 88.50p 88.88p 347535
03/07/2015 90.00p 90.25p 89.50p 90.25p 157658
02/07/2015 90.00p 90.39p 89.50p 89.88p 352454
01/07/2015 90.00p 90.80p 89.94p 90.00p 110494
30/06/2015 89.75p 90.65p 89.75p 89.75p 221494
29/06/2015 90.00p 90.50p 89.75p 90.00p 308614
26/06/2015 91.00p 91.25p 90.27p 91.25p 70664
25/06/2015 90.50p 90.75p 90.25p 90.75p 132255
24/06/2015 90.50p 91.25p 90.50p 90.88p 147858
23/06/2015 91.00p 91.20p 90.25p 90.50p 106090
22/06/2015 91.25p 91.87p 90.50p 91.00p 383197
19/06/2015 91.50p 92.25p 91.00p 91.00p 311537
18/06/2015 91.50p 92.25p 91.50p 91.50p 148152
17/06/2015 91.50p 92.25p 91.50p 92.25p 85692
16/06/2015 92.25p 92.25p 91.75p 92.25p 64892
15/06/2015 92.00p 92.50p 91.50p 92.00p 284999
12/06/2015 91.50p 92.50p 91.50p 92.50p 556701
11/06/2015 92.50p 92.50p 91.75p 92.50p 58494
10/06/2015 92.00p 92.50p 91.70p 92.50p 148149
09/06/2015 92.00p 92.50p 91.75p 92.50p 204535
08/06/2015 92.00p 92.56p 91.75p 92.25p 1343448
05/06/2015 92.75p 92.75p 92.00p 92.75p 187407
04/06/2015 92.50p 92.75p 92.00p 92.75p 172886
03/06/2015 93.01p 93.49p 92.91p 93.00p 130555
02/06/2015 93.00p 93.49p 92.86p 93.25p 170091
01/06/2015 93.25p 93.50p 92.90p 93.12p 196383
29/05/2015 93.00p 93.26p 92.38p 93.00p 87893
28/05/2015 92.50p 93.25p 92.25p 92.25p 182714
27/05/2015 93.25p 93.25p 92.25p 92.87p 155342
26/05/2015 92.00p 93.00p 92.00p 93.00p 253127
22/05/2015 92.00p 93.00p 92.00p 92.25p 257456
21/05/2015 91.50p 93.25p 91.50p 93.00p 262601
20/05/2015 92.00p 92.75p 92.00p 92.00p 374562
19/05/2015 92.50p 92.98p 92.00p 92.25p 329627
18/05/2015 92.75p 93.39p 92.50p 93.00p 231076
15/05/2015 92.75p 93.50p 92.50p 92.50p 165402
14/05/2015 93.00p 93.39p 92.85p 93.12p 159981
13/05/2015 93.50p 93.75p 92.98p 93.75p 256463
12/05/2015 93.50p 93.75p 93.11p 93.75p 223925
11/05/2015 93.50p 93.75p 93.11p 93.75p 218248
08/05/2015 93.25p 93.25p 92.50p 93.00p 215626
07/05/2015 92.50p 93.40p 92.25p 92.25p 255804
06/05/2015 93.00p 93.38p 92.50p 92.50p 678904
05/05/2015 93.75p 94.30p 92.50p 92.50p 415488
01/05/2015 93.50p 93.81p 93.39p 93.75p 197048
30/04/2015 93.75p 94.00p 93.38p 94.00p 285538
29/04/2015 93.25p 93.75p 93.25p 93.50p 138241
28/04/2015 94.25p 94.25p 93.45p 93.50p 185047
27/04/2015 93.75p 94.25p 93.51p 94.25p 174870
24/04/2015 94.25p 94.25p 93.48p 93.75p 236959
23/04/2015 93.50p 94.11p 93.50p 93.50p 239774
22/04/2015 93.75p 94.25p 93.50p 93.50p 193004
21/04/2015 94.00p 94.15p 93.72p 93.75p 153652
20/04/2015 94.00p 94.00p 93.47p 93.88p 212841
17/04/2015 93.25p 94.00p 93.25p 93.25p 121628
16/04/2015 94.00p 94.25p 93.25p 93.25p 490115
15/04/2015 93.25p 93.90p 92.95p 93.75p 1245700
14/04/2015 93.00p 94.15p 93.00p 93.00p 198837
13/04/2015 93.00p 94.25p 93.00p 93.00p 402366
10/04/2015 93.50p 94.25p 93.50p 94.25p 193587
09/04/2015 93.25p 93.39p 93.01p 93.25p 276974
08/04/2015 93.50p 93.50p 93.00p 93.00p 415966
07/04/2015 93.50p 93.50p 93.00p 93.25p 428432
02/04/2015 93.00p 93.50p 92.50p 92.50p 1498987
01/04/2015 93.25p 93.50p 93.25p 93.37p 323822
31/03/2015 93.25p 93.50p 93.00p 93.50p 314858
30/03/2015 93.50p 93.50p 92.94p 93.37p 326750
27/03/2015 93.50p 93.50p 92.25p 92.25p 182592
26/03/2015 93.50p 94.50p 92.62p 93.50p 309708
25/03/2015 94.75p 94.75p 93.50p 93.50p 224528
24/03/2015 94.50p 94.75p 93.81p 94.75p 350544
23/03/2015 94.75p 94.75p 93.25p 93.25p 350773
20/03/2015 94.50p 94.75p 93.50p 93.75p 506024
19/03/2015 94.75p 94.75p 93.50p 93.50p 314502
18/03/2015 94.75p 95.00p 93.95p 94.75p 342135
17/03/2015 94.25p 94.75p 93.83p 94.75p 343591
16/03/2015 94.75p 94.75p 93.25p 94.50p 232181
13/03/2015 94.25p 94.75p 93.55p 94.75p 225295
12/03/2015 94.25p 94.50p 93.31p 94.25p 351950
11/03/2015 94.50p 94.50p 94.25p 94.50p 428505
10/03/2015 93.75p 94.72p 93.75p 94.50p 330106
09/03/2015 94.25p 94.75p 94.00p 94.75p 319144
06/03/2015 95.00p 95.00p 94.25p 94.25p 224670
05/03/2015 94.75p 95.00p 93.50p 94.75p 413634
04/03/2015 94.50p 95.50p 94.50p 95.00p 307052
03/03/2015 94.50p 95.25p 94.50p 95.25p 271098
02/03/2015 94.50p 95.16p 94.50p 94.50p 260262
27/02/2015 95.10p 95.10p 94.50p 94.88p 169615
26/02/2015 95.00p 95.16p 94.50p 94.88p 160076
25/02/2015 95.00p 95.25p 94.50p 95.25p 270053
24/02/2015 94.75p 94.90p 94.42p 94.63p 263853
23/02/2015 94.33p 94.70p 94.00p 94.50p 168646
20/02/2015 94.00p 94.75p 94.00p 94.00p 149600
19/02/2015 94.50p 94.70p 94.00p 94.00p 164351
18/02/2015 94.75p 94.75p 94.15p 94.25p 221192
17/02/2015 94.25p 94.69p 94.11p 94.38p 183704
16/02/2015 94.50p 94.75p 93.50p 94.75p 414404
13/02/2015 94.25p 94.50p 93.88p 94.00p 176720
12/02/2015 93.25p 93.99p 93.25p 93.50p 189261
11/02/2015 93.25p 93.75p 93.00p 93.00p 281942
10/02/2015 93.25p 93.25p 93.06p 93.25p 229418
09/02/2015 93.12p 93.25p 93.06p 93.12p 162714
06/02/2015 93.00p 93.25p 92.81p 93.25p 191107

*Close Price adjusted for both dividends and splits