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
23/04/2014 91.75p 91.75p 91.19p 91.75p 338748
22/04/2014 91.50p 91.75p 91.00p 91.00p 234781
17/04/2014 91.50p 91.50p 90.75p 91.50p 299259
16/04/2014 91.00p 91.50p 90.50p 90.75p 406256
15/04/2014 90.75p 91.51p 90.50p 90.75p 428732
14/04/2014 91.25p 91.75p 90.75p 90.75p 989306
11/04/2014 91.75p 91.75p 91.00p 91.00p 277989
10/04/2014 91.50p 91.75p 90.50p 90.75p 394326
09/04/2014 90.50p 91.25p 90.50p 90.50p 175138
08/04/2014 90.50p 91.24p 90.25p 90.50p 342461
07/04/2014 91.00p 91.49p 90.25p 90.25p 473754
04/04/2014 90.75p 90.99p 90.25p 90.50p 301107
03/04/2014 90.25p 90.99p 90.25p 90.25p 312364
02/04/2014 90.25p 90.99p 90.25p 90.25p 312610
01/04/2014 91.00p 91.00p 90.25p 90.25p 248841
31/03/2014 90.50p 91.00p 90.25p 91.00p 304906
28/03/2014 91.00p 91.00p 90.38p 91.00p 88286
27/03/2014 91.00p 91.00p 90.25p 91.00p 326605
26/03/2014 91.00p 91.00p 90.25p 90.25p 186380
25/03/2014 90.25p 90.90p 90.00p 90.25p 394366
24/03/2014 90.00p 91.00p 90.00p 91.00p 366774
21/03/2014 90.50p 90.99p 90.00p 90.00p 265637
20/03/2014 91.00p 91.00p 90.40p 91.00p 219489
19/03/2014 91.00p 91.00p 90.00p 90.63p 496367
18/03/2014 91.00p 91.00p 90.25p 91.00p 258512
17/03/2014 91.00p 91.00p 90.25p 91.00p 388510
14/03/2014 90.25p 90.75p 90.25p 90.25p 193424
13/03/2014 90.75p 90.99p 90.50p 90.50p 409865
12/03/2014 90.50p 91.00p 90.50p 91.00p 238511
11/03/2014 90.75p 90.82p 90.31p 90.75p 310598
10/03/2014 90.25p 91.00p 90.13p 91.00p 304270
07/03/2014 90.25p 90.50p 90.00p 90.38p 217585
06/03/2014 90.50p 90.50p 90.00p 90.00p 443931
05/03/2014 90.25p 90.50p 89.86p 90.50p 1643472
04/03/2014 89.75p 90.25p 89.50p 90.25p 326867
03/03/2014 90.00p 90.00p 89.00p 89.50p 111037
28/02/2014 89.75p 89.99p 89.50p 89.50p 121948
27/02/2014 89.75p 90.00p 89.63p 89.75p 409702
26/02/2014 90.50p 91.00p 89.25p 89.25p 144512
25/02/2014 89.75p 91.00p 89.50p 91.00p 412714
24/02/2014 89.75p 90.00p 89.16p 90.00p 2056550
21/02/2014 89.50p 89.75p 89.16p 89.75p 225776
20/02/2014 90.00p 90.00p 89.16p 90.00p 197617
19/02/2014 89.50p 89.69p 89.00p 89.50p 250702
18/02/2014 89.75p 89.75p 89.15p 89.50p 320062
17/02/2014 89.75p 89.75p 89.13p 89.25p 496920
14/02/2014 89.75p 89.75p 89.13p 89.75p 140563
13/02/2014 89.75p 89.75p 89.00p 89.75p 435659
12/02/2014 89.75p 89.75p 89.03p 89.75p 418440
11/02/2014 89.75p 90.00p 89.25p 89.75p 229320
10/02/2014 89.75p 89.75p 88.67p 89.75p 272908
07/02/2014 90.00p 90.00p 88.00p 90.00p 350336
06/02/2014 89.00p 89.00p 87.75p 88.00p 179699
05/02/2014 88.50p 89.00p 88.10p 89.00p 492151
04/02/2014 90.25p 90.25p 89.33p 90.25p 164114
03/02/2014 90.25p 90.25p 89.33p 90.25p 124652
31/01/2014 90.25p 90.25p 89.33p 90.00p 557476
30/01/2014 89.75p 90.39p 89.61p 90.00p 315676
29/01/2014 90.50p 90.50p 90.00p 90.00p 378389
28/01/2014 90.50p 91.49p 89.76p 90.00p 485319
27/01/2014 91.00p 91.58p 90.00p 90.50p 685421
24/01/2014 89.75p 90.74p 89.75p 89.75p 232308
23/01/2014 90.50p 91.00p 90.00p 90.00p 349000
22/01/2014 89.50p 90.75p 88.75p 90.75p 336187
21/01/2014 90.25p 90.46p 88.75p 89.75p 272199
20/01/2014 90.00p 90.25p 88.75p 88.75p 142784
17/01/2014 90.00p 90.25p 89.00p 89.00p 258889
16/01/2014 89.00p 90.47p 88.75p 88.75p 159620
15/01/2014 88.75p 90.35p 88.75p 88.75p 173535
14/01/2014 90.25p 90.50p 89.25p 89.25p 209182
13/01/2014 90.50p 90.50p 89.26p 90.50p 150149
10/01/2014 88.50p 90.47p 88.50p 89.00p 136006
09/01/2014 90.50p 90.50p 88.92p 90.50p 82387
08/01/2014 90.50p 90.50p 88.75p 90.50p 224130
07/01/2014 88.50p 89.50p 88.50p 88.75p 130102
06/01/2014 88.50p 90.05p 88.50p 88.50p 168971
03/01/2014 88.75p 90.25p 88.75p 89.50p 136399
02/01/2014 88.75p 90.30p 88.75p 90.00p 91576
31/12/2013 89.00p 90.49p 89.00p 89.00p 111396
30/12/2013 88.50p 90.50p 88.50p 90.50p 122154
27/12/2013 89.75p 89.75p 88.59p 89.75p 106243
24/12/2013 89.75p 89.75p 88.58p 89.75p 22169
23/12/2013 88.25p 89.72p 88.25p 88.25p 126113
20/12/2013 89.00p 89.75p 87.75p 88.75p 283338
19/12/2013 87.50p 89.00p 87.50p 87.75p 181517
18/12/2013 87.75p 88.88p 87.75p 87.75p 251448
17/12/2013 89.00p 89.00p 87.75p 87.75p 131304
16/12/2013 87.75p 89.00p 87.75p 89.00p 182419
13/12/2013 87.75p 88.63p 87.50p 87.75p 200531
12/12/2013 89.25p 89.50p 87.50p 87.50p 142623
11/12/2013 88.00p 89.00p 87.50p 88.00p 111945
10/12/2013 88.00p 89.00p 87.50p 87.50p 154875
09/12/2013 88.50p 88.99p 87.75p 87.75p 306339
06/12/2013 89.50p 89.50p 87.75p 89.00p 456337
05/12/2013 88.00p 89.50p 87.75p 87.75p 214124
04/12/2013 88.00p 89.58p 88.00p 88.00p 99822
03/12/2013 90.25p 90.49p 89.00p 89.00p 256696
02/12/2013 89.75p 90.25p 89.50p 89.50p 180059
29/11/2013 90.50p 91.00p 89.53p 89.75p 98910
28/11/2013 90.75p 92.31p 90.75p 90.75p 111249
27/11/2013 91.25p 92.05p 91.25p 91.25p 56602
26/11/2013 91.50p 91.90p 91.00p 91.00p 117696
25/11/2013 91.00p 92.50p 91.00p 91.00p 132056
22/11/2013 93.00p 93.00p 91.00p 91.00p 124095
21/11/2013 91.50p 92.49p 91.50p 91.50p 45537
20/11/2013 91.50p 92.00p 91.50p 91.50p 104410
19/11/2013 91.75p 93.00p 91.75p 91.75p 86161
18/11/2013 91.75p 92.75p 91.75p 91.75p 92630
15/11/2013 92.75p 93.25p 91.75p 91.75p 142961
14/11/2013 92.44p 92.50p 91.50p 91.50p 79812
13/11/2013 91.50p 92.50p 91.50p 91.75p 82040
12/11/2013 91.75p 92.26p 91.00p 91.50p 111502
11/11/2013 92.00p 92.49p 91.00p 91.00p 73929
08/11/2013 92.56p 92.56p 91.28p 92.00p 138306
07/11/2013 92.75p 93.74p 92.25p 92.25p 161600
06/11/2013 93.00p 93.78p 93.00p 93.00p 90631
05/11/2013 94.00p 94.25p 93.00p 93.00p 207043
04/11/2013 93.00p 93.75p 91.50p 93.00p 184082
01/11/2013 91.00p 92.70p 90.75p 91.50p 87000
31/10/2013 92.00p 92.47p 91.21p 91.50p 150683
30/10/2013 92.00p 92.00p 91.00p 91.00p 179321
29/10/2013 91.75p 92.00p 91.15p 91.25p 91179
28/10/2013 90.00p 91.25p 89.25p 90.25p 201999
25/10/2013 88.50p 89.00p 88.50p 89.00p 135797
24/10/2013 89.06p 89.09p 88.25p 88.88p 119428
23/10/2013 88.50p 89.25p 88.25p 88.25p 135022
22/10/2013 88.50p 89.25p 88.15p 89.25p 151353
21/10/2013 88.75p 89.25p 87.50p 88.25p 83402
18/10/2013 89.50p 89.50p 87.80p 89.25p 109745
17/10/2013 88.75p 89.25p 87.91p 89.25p 92470
16/10/2013 88.25p 88.75p 87.91p 88.50p 74361
15/10/2013 87.75p 88.50p 87.75p 88.50p 156803
14/10/2013 87.75p 88.25p 87.48p 88.25p 138058
11/10/2013 88.00p 88.00p 87.50p 87.50p 106646
10/10/2013 87.50p 88.25p 87.25p 87.25p 171063
09/10/2013 87.50p 87.50p 86.50p 87.00p 108474
08/10/2013 88.00p 88.12p 86.50p 86.50p 59970
07/10/2013 86.50p 87.28p 86.50p 86.50p 106871
04/10/2013 86.50p 87.50p 86.50p 86.50p 86296
03/10/2013 87.25p 87.50p 86.50p 86.75p 115149
02/10/2013 87.50p 87.50p 86.75p 87.00p 218471
01/10/2013 87.75p 87.75p 86.50p 86.50p 98732
30/09/2013 87.00p 87.69p 86.25p 86.50p 162162
27/09/2013 87.50p 87.78p 87.03p 87.50p 125698
26/09/2013 87.50p 88.00p 87.25p 87.50p 101136
25/09/2013 87.25p 87.50p 86.90p 87.50p 299139
24/09/2013 87.75p 87.75p 86.75p 87.50p 252718
23/09/2013 87.60p 87.60p 87.00p 87.50p 61604
20/09/2013 87.50p 87.52p 86.75p 87.50p 92720
19/09/2013 86.50p 87.70p 86.50p 86.75p 102437
18/09/2013 87.00p 87.25p 86.00p 86.00p 97432
17/09/2013 86.50p 87.25p 86.00p 86.00p 127538
16/09/2013 87.00p 87.14p 86.00p 86.00p 75097
13/09/2013 87.00p 87.25p 86.00p 86.25p 177656
12/09/2013 86.50p 87.14p 86.50p 86.50p 174481
11/09/2013 86.75p 87.14p 86.25p 86.75p 105431
10/09/2013 86.75p 87.00p 86.19p 86.25p 101165
09/09/2013 87.00p 87.10p 86.50p 87.00p 125718
06/09/2013 86.99p 87.14p 86.00p 86.37p 71145
05/09/2013 86.00p 87.00p 86.00p 86.00p 111412
04/09/2013 86.25p 87.00p 85.50p 85.50p 78517
03/09/2013 88.00p 88.00p 87.25p 87.25p 14748
02/09/2013 88.00p 88.08p 87.00p 87.00p 94297
30/08/2013 87.89p 88.20p 86.75p 86.75p 59585
29/08/2013 87.00p 88.00p 86.75p 87.25p 93224
28/08/2013 87.00p 87.80p 86.75p 86.75p 135057
27/08/2013 87.00p 88.25p 86.75p 86.75p 174721
23/08/2013 88.00p 88.75p 87.60p 88.75p 172621
22/08/2013 87.35p 88.37p 87.35p 87.75p 211310
21/08/2013 88.50p 88.50p 87.25p 88.25p 113934
20/08/2013 87.00p 88.50p 87.00p 87.00p 100801
19/08/2013 88.00p 88.75p 86.35p 88.50p 224658
16/08/2013 87.25p 87.75p 86.00p 87.75p 65946
15/08/2013 87.25p 88.00p 86.00p 86.00p 133138
14/08/2013 87.50p 88.00p 86.87p 88.00p 180374
13/08/2013 87.00p 88.00p 86.50p 88.00p 140211
12/08/2013 86.00p 86.50p 86.00p 86.50p 89450
09/08/2013 85.87p 86.50p 85.37p 85.87p 26500
08/08/2013 84.50p 85.75p 84.17p 85.37p 321590
07/08/2013 84.00p 84.50p 83.50p 84.25p 157718
06/08/2013 83.75p 84.25p 83.50p 84.00p 129998
05/08/2013 83.75p 84.69p 83.00p 84.13p 143327
02/08/2013 83.00p 83.75p 82.30p 83.75p 158932
01/08/2013 82.00p 83.50p 82.00p 82.88p 117439
31/07/2013 83.50p 83.50p 81.75p 82.75p 65660
30/07/2013 83.00p 83.65p 82.75p 83.25p 278198
29/07/2013 83.70p 83.70p 83.00p 83.63p 104688
26/07/2013 83.75p 83.75p 82.68p 83.63p 109875
25/07/2013 84.00p 84.31p 83.00p 83.00p 153062
24/07/2013 84.25p 84.55p 83.75p 83.75p 112123
23/07/2013 84.50p 84.65p 83.75p 84.50p 138556
22/07/2013 84.50p 84.69p 84.00p 84.25p 165662
19/07/2013 84.25p 85.50p 84.00p 84.00p 145702
18/07/2013 85.00p 85.00p 84.03p 84.75p 154992
17/07/2013 84.75p 84.88p 84.25p 84.75p 213826
16/07/2013 85.00p 85.50p 84.50p 84.88p 235871
15/07/2013 84.65p 85.50p 84.50p 85.50p 100745
12/07/2013 84.50p 85.25p 84.50p 85.25p 60256
11/07/2013 85.75p 85.75p 84.35p 85.00p 270507
10/07/2013 85.05p 85.75p 84.25p 85.75p 105395

*Close Price adjusted for both dividends and splits