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
05/02/2015 93.00p 93.25p 92.75p 92.87p 902741
04/02/2015 92.75p 93.00p 92.55p 93.00p 471430
03/02/2015 92.50p 92.98p 92.25p 92.62p 357836
02/02/2015 92.75p 93.00p 92.50p 92.75p 375774
30/01/2015 92.75p 92.83p 92.50p 92.50p 205336
29/01/2015 92.70p 92.75p 92.35p 92.62p 194465
28/01/2015 92.50p 92.74p 92.30p 92.50p 283745
27/01/2015 92.75p 92.75p 92.03p 92.37p 299894
26/01/2015 92.50p 92.75p 92.00p 92.25p 180879
23/01/2015 92.25p 92.50p 91.80p 92.50p 349712
22/01/2015 92.25p 92.25p 91.80p 91.87p 274709
21/01/2015 91.25p 92.24p 91.25p 92.00p 264487
20/01/2015 91.75p 92.25p 91.63p 92.25p 119435
19/01/2015 91.60p 92.15p 91.50p 91.87p 140391
16/01/2015 91.50p 92.03p 91.50p 91.50p 175588
15/01/2015 92.00p 92.00p 91.44p 91.87p 144762
14/01/2015 91.70p 92.00p 91.10p 91.62p 148907
13/01/2015 92.00p 92.00p 91.31p 92.00p 85087
12/01/2015 91.00p 91.45p 91.00p 91.37p 154367
09/01/2015 91.00p 91.75p 91.00p 91.37p 196872
08/01/2015 90.75p 91.25p 90.75p 91.25p 1001433
07/01/2015 91.75p 91.75p 91.01p 91.25p 194227
06/01/2015 91.25p 91.65p 90.75p 91.37p 126524
05/01/2015 91.25p 91.75p 90.78p 91.75p 201773
02/01/2015 91.75p 91.75p 91.00p 91.75p 112044
31/12/2014 91.01p 91.75p 90.78p 91.25p 72779
30/12/2014 91.75p 91.75p 91.01p 91.75p 139598
29/12/2014 91.45p 91.69p 91.01p 91.37p 123800
24/12/2014 91.41p 91.75p 91.37p 91.37p 34150
23/12/2014 91.75p 91.75p 91.01p 91.75p 150047
22/12/2014 91.75p 91.75p 91.01p 91.37p 133699
19/12/2014 90.25p 91.75p 90.25p 90.25p 134443
18/12/2014 91.25p 91.50p 90.75p 91.50p 155026
17/12/2014 91.25p 91.37p 90.94p 91.25p 194114
16/12/2014 91.00p 91.50p 90.25p 91.25p 506686
15/12/2014 90.75p 91.50p 90.72p 90.75p 115757
12/12/2014 91.50p 91.50p 91.05p 91.50p 236310
11/12/2014 91.00p 91.50p 90.50p 91.50p 130615
10/12/2014 91.25p 91.50p 90.70p 91.50p 1884353
09/12/2014 91.50p 91.50p 90.94p 91.50p 278632
08/12/2014 91.50p 91.50p 91.05p 91.50p 179925
05/12/2014 91.50p 91.50p 91.10p 91.50p 112906
04/12/2014 91.75p 91.75p 91.10p 91.50p 109254
03/12/2014 92.00p 92.25p 92.00p 92.25p 106211
02/12/2014 92.25p 92.50p 91.69p 92.25p 305481
01/12/2014 92.25p 92.50p 92.00p 92.25p 275064
28/11/2014 92.25p 92.25p 92.07p 92.25p 178882
27/11/2014 92.00p 92.25p 91.69p 92.25p 189313
26/11/2014 92.00p 92.00p 91.75p 92.00p 99602
25/11/2014 91.50p 92.25p 91.00p 92.00p 367799
24/11/2014 92.25p 92.25p 91.75p 92.25p 192384
21/11/2014 92.25p 92.25p 91.50p 92.25p 653417
20/11/2014 92.25p 92.25p 91.89p 92.25p 83511
19/11/2014 92.50p 92.50p 91.70p 92.25p 117000
18/11/2014 92.25p 92.25p 91.70p 92.25p 414370
17/11/2014 92.00p 92.25p 91.69p 92.00p 146833
14/11/2014 92.25p 92.25p 91.50p 92.25p 289381
13/11/2014 91.50p 92.25p 91.00p 92.25p 171223
12/11/2014 91.25p 92.25p 91.25p 92.25p 171427
11/11/2014 91.75p 92.00p 91.57p 92.00p 173460
10/11/2014 91.75p 91.89p 91.44p 91.75p 515965
07/11/2014 91.75p 91.89p 91.44p 91.75p 189272
06/11/2014 91.75p 92.00p 91.28p 92.00p 773019
05/11/2014 91.25p 91.75p 91.00p 91.75p 166655
04/11/2014 91.75p 91.75p 91.25p 91.50p 169947
03/11/2014 91.50p 91.50p 91.00p 91.50p 420361
31/10/2014 91.25p 91.50p 90.69p 91.25p 179523
30/10/2014 90.75p 91.13p 90.25p 91.13p 188576
29/10/2014 91.00p 91.25p 90.00p 90.75p 236981
28/10/2014 91.00p 91.00p 90.75p 90.75p 367953
27/10/2014 90.50p 91.00p 90.13p 90.75p 340439
24/10/2014 90.50p 90.74p 90.00p 90.25p 213997
23/10/2014 90.00p 90.49p 90.00p 90.00p 125825
22/10/2014 90.50p 90.50p 89.50p 90.00p 174721
21/10/2014 90.75p 90.75p 89.50p 89.50p 1034346
20/10/2014 91.25p 91.25p 90.00p 90.00p 136918
17/10/2014 90.75p 91.25p 90.50p 90.50p 99364
16/10/2014 91.00p 91.32p 90.60p 90.75p 161955
15/10/2014 91.00p 91.32p 90.50p 90.50p 121333
14/10/2014 91.00p 91.33p 91.00p 91.00p 251488
13/10/2014 91.00p 91.33p 91.00p 91.00p 115038
10/10/2014 91.00p 91.35p 91.00p 91.00p 115078
09/10/2014 91.00p 91.38p 90.75p 91.00p 263845
08/10/2014 90.75p 90.97p 90.51p 90.75p 188428
07/10/2014 90.75p 91.00p 90.50p 90.50p 223450
06/10/2014 91.00p 91.66p 90.63p 90.75p 299190
03/10/2014 90.50p 91.00p 90.50p 90.50p 136106
02/10/2014 91.25p 91.50p 90.50p 90.50p 1131557
01/10/2014 91.25p 91.82p 91.00p 91.00p 157069
30/09/2014 91.50p 91.94p 91.50p 91.75p 123512
29/09/2014 91.99p 91.99p 91.50p 91.87p 165812
26/09/2014 92.00p 92.00p 91.50p 91.50p 115938
25/09/2014 92.00p 92.00p 91.63p 91.87p 103188
24/09/2014 92.00p 92.21p 91.50p 91.50p 332502
23/09/2014 92.00p 92.50p 91.65p 91.75p 264982
22/09/2014 92.25p 92.50p 91.63p 92.50p 176998
19/09/2014 91.50p 92.17p 91.25p 91.25p 350547
18/09/2014 91.75p 92.25p 91.64p 92.25p 145404
17/09/2014 91.75p 92.50p 91.63p 92.50p 148594
16/09/2014 92.50p 92.50p 91.88p 92.50p 217728
15/09/2014 92.50p 92.50p 92.00p 92.50p 128205
12/09/2014 91.75p 92.50p 91.75p 92.50p 55235
11/09/2014 92.00p 92.50p 91.87p 92.50p 145715
10/09/2014 92.25p 92.50p 91.41p 92.50p 226638
09/09/2014 92.50p 92.75p 92.13p 92.50p 214085
08/09/2014 92.25p 92.40p 92.00p 92.00p 241935
05/09/2014 92.50p 92.75p 91.25p 92.00p 175716
04/09/2014 92.75p 92.75p 92.50p 92.50p 143404
03/09/2014 92.75p 93.00p 91.88p 92.75p 186513
02/09/2014 92.75p 93.25p 92.62p 92.75p 250744
01/09/2014 92.50p 92.75p 92.40p 92.75p 243676
29/08/2014 92.50p 92.75p 92.30p 92.62p 184092
28/08/2014 92.50p 92.75p 92.00p 92.75p 185829
27/08/2014 92.00p 92.75p 91.76p 92.50p 144309
26/08/2014 92.75p 92.75p 92.03p 92.75p 124613
22/08/2014 92.50p 93.00p 92.08p 92.75p 152625
21/08/2014 91.83p 92.50p 91.83p 92.25p 58604
20/08/2014 92.00p 92.50p 91.50p 92.50p 254611
19/08/2014 92.25p 92.47p 91.33p 92.25p 259497
18/08/2014 92.50p 92.50p 91.47p 91.50p 130969
15/08/2014 91.50p 92.50p 91.50p 91.50p 163114
14/08/2014 93.00p 93.00p 91.59p 92.50p 205206
13/08/2014 93.00p 93.00p 92.00p 92.00p 57441
12/08/2014 92.25p 93.25p 92.00p 93.25p 199055
11/08/2014 92.75p 92.75p 92.00p 92.75p 166723
08/08/2014 92.25p 92.50p 92.13p 92.50p 210587
07/08/2014 92.25p 92.75p 92.00p 92.00p 113685
06/08/2014 92.25p 92.46p 92.00p 92.00p 73166
05/08/2014 92.00p 92.50p 92.00p 92.00p 106533
04/08/2014 92.00p 92.73p 92.00p 92.50p 390935
01/08/2014 92.25p 92.75p 92.00p 92.00p 247688
31/07/2014 93.00p 93.00p 92.00p 92.75p 201883
30/07/2014 93.00p 93.00p 91.88p 92.00p 161316
29/07/2014 92.00p 92.75p 91.88p 92.75p 263725
28/07/2014 93.00p 93.00p 91.75p 92.50p 219220
25/07/2014 93.00p 93.00p 91.75p 91.75p 222661
24/07/2014 92.50p 92.75p 91.80p 92.75p 268354
23/07/2014 92.50p 93.00p 92.25p 92.75p 244072
22/07/2014 92.50p 93.00p 92.50p 92.75p 285952
21/07/2014 93.00p 93.00p 91.75p 91.75p 246657
18/07/2014 93.00p 93.00p 92.25p 93.00p 291425
17/07/2014 92.50p 93.00p 92.50p 92.50p 314306
16/07/2014 92.50p 93.00p 92.40p 93.00p 383155
15/07/2014 92.75p 93.00p 92.00p 92.00p 323328
14/07/2014 93.00p 93.00p 92.50p 93.00p 393420
11/07/2014 92.50p 93.00p 92.50p 92.50p 119431
10/07/2014 93.25p 93.25p 92.50p 93.00p 347762
09/07/2014 93.00p 93.00p 92.20p 93.00p 138873
08/07/2014 93.00p 93.00p 92.46p 93.00p 474483
07/07/2014 93.00p 93.00p 92.45p 93.00p 538205
04/07/2014 92.75p 92.99p 91.75p 92.75p 354945
03/07/2014 91.75p 92.75p 91.75p 92.75p 496461
02/07/2014 91.75p 93.00p 91.75p 93.00p 391644
01/07/2014 92.75p 92.75p 92.00p 92.75p 456497
30/06/2014 92.75p 92.75p 92.07p 92.75p 124059
27/06/2014 92.75p 92.75p 92.07p 92.75p 96082
26/06/2014 92.75p 92.75p 92.07p 92.75p 268768
25/06/2014 92.75p 93.00p 92.07p 93.00p 347736
24/06/2014 93.50p 93.50p 92.06p 93.00p 323517
23/06/2014 92.75p 93.00p 92.06p 93.00p 220047
20/06/2014 92.75p 92.75p 91.50p 92.75p 286547
19/06/2014 92.75p 93.00p 91.75p 92.75p 651066
18/06/2014 90.75p 93.02p 90.75p 93.00p 809664
17/06/2014 92.75p 93.00p 91.50p 91.75p 432237
16/06/2014 93.00p 93.00p 91.50p 93.00p 422110
13/06/2014 92.25p 93.00p 91.14p 93.00p 266970
12/06/2014 92.50p 92.50p 91.50p 92.50p 247138
11/06/2014 92.50p 92.50p 91.50p 92.50p 809353
10/06/2014 92.50p 92.50p 91.25p 92.50p 374197
09/06/2014 92.25p 92.50p 91.50p 92.50p 203583
06/06/2014 91.50p 92.50p 91.50p 92.50p 178236
05/06/2014 92.50p 92.75p 91.87p 92.50p 301343
04/06/2014 92.75p 93.00p 91.87p 93.00p 178294
03/06/2014 92.75p 93.00p 91.69p 93.00p 98737
02/06/2014 93.00p 93.00p 92.37p 93.00p 193898
30/05/2014 92.75p 93.00p 92.35p 93.00p 224135
29/05/2014 93.00p 93.00p 92.35p 93.00p 122983
28/05/2014 93.00p 93.00p 92.00p 93.00p 210973
27/05/2014 93.00p 93.00p 92.26p 93.00p 238388
23/05/2014 93.00p 93.00p 92.00p 93.00p 144743
22/05/2014 93.00p 93.00p 92.12p 93.00p 162828
21/05/2014 92.75p 93.00p 92.00p 93.00p 130721
20/05/2014 93.00p 93.00p 92.25p 93.00p 197060
19/05/2014 93.00p 93.00p 91.86p 93.00p 152208
16/05/2014 93.00p 93.00p 92.03p 92.75p 140464
15/05/2014 93.00p 93.00p 92.01p 93.00p 200934
14/05/2014 93.00p 93.00p 91.50p 93.00p 193017
13/05/2014 92.75p 93.00p 91.75p 93.00p 174066
12/05/2014 92.25p 93.00p 92.25p 92.75p 237387
09/05/2014 92.75p 93.00p 91.50p 93.00p 95573
08/05/2014 92.00p 92.75p 91.81p 92.75p 178639
07/05/2014 92.75p 92.75p 92.00p 92.75p 233327
06/05/2014 92.50p 93.00p 92.00p 92.75p 235079
02/05/2014 92.50p 93.00p 92.42p 93.00p 186470
01/05/2014 92.50p 92.50p 91.75p 92.50p 337209
30/04/2014 92.00p 92.12p 91.50p 92.00p 288934
29/04/2014 91.75p 92.22p 91.50p 91.50p 2886975
28/04/2014 91.50p 92.10p 91.25p 91.50p 290265
25/04/2014 91.25p 92.00p 91.25p 91.25p 225223
24/04/2014 91.75p 92.45p 91.43p 92.00p 1813344

*Close Price adjusted for both dividends and splits