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
09/07/2013 84.00p 85.00p 84.00p 84.50p 99165
08/07/2013 85.75p 85.75p 84.12p 85.00p 59178
05/07/2013 84.00p 85.14p 84.00p 84.50p 73369
04/07/2013 84.75p 85.00p 83.81p 84.50p 163923
03/07/2013 84.00p 84.88p 83.25p 83.25p 17347
02/07/2013 85.43p 85.43p 84.81p 84.88p 36644
01/07/2013 84.35p 85.75p 83.91p 84.88p 105309
28/06/2013 84.93p 85.75p 84.35p 85.75p 73434
27/06/2013 85.50p 85.50p 84.54p 85.50p 38555
26/06/2013 83.85p 85.50p 83.85p 84.63p 83688
25/06/2013 83.93p 85.50p 83.85p 85.50p 97341
24/06/2013 84.25p 85.25p 83.85p 84.63p 146548
21/06/2013 84.00p 85.50p 84.00p 85.50p 183269
20/06/2013 85.37p 85.50p 84.75p 85.50p 99665
19/06/2013 85.50p 86.50p 85.16p 85.75p 117058
18/06/2013 85.75p 86.50p 84.66p 86.50p 178307
17/06/2013 84.50p 85.27p 84.40p 85.12p 58299
14/06/2013 85.50p 85.75p 84.50p 85.50p 148750
13/06/2013 83.50p 84.88p 83.11p 84.50p 207689
12/06/2013 84.25p 85.00p 84.00p 84.88p 514584
11/06/2013 85.00p 85.75p 83.75p 84.00p 278398
10/06/2013 86.00p 86.50p 85.00p 85.00p 205813
07/06/2013 85.75p 86.70p 85.50p 85.50p 124142
06/06/2013 87.18p 87.18p 86.00p 86.50p 173235
05/06/2013 88.75p 89.00p 86.50p 86.50p 197684
04/06/2013 89.24p 89.25p 88.70p 89.00p 261924
03/06/2013 89.00p 89.38p 88.70p 89.25p 83407
31/05/2013 89.60p 89.60p 89.00p 89.38p 134990
30/05/2013 89.00p 89.60p 89.00p 89.38p 79375
29/05/2013 88.80p 89.70p 88.80p 89.25p 247044
28/05/2013 89.25p 89.28p 88.70p 89.25p 151325
24/05/2013 89.30p 89.30p 88.50p 89.25p 166230
23/05/2013 89.32p 89.32p 88.75p 89.00p 59483
22/05/2013 89.45p 89.45p 89.00p 89.38p 126090
21/05/2013 90.00p 90.00p 88.95p 90.00p 94445
20/05/2013 88.75p 89.50p 88.74p 89.38p 87243
17/05/2013 88.50p 89.48p 88.50p 89.25p 94784
16/05/2013 89.49p 89.70p 88.88p 89.25p 193915
15/05/2013 89.31p 89.70p 89.10p 89.38p 60346
14/05/2013 89.21p 89.31p 88.60p 89.13p 154752
13/05/2013 89.32p 89.50p 88.25p 89.00p 176552
10/05/2013 89.20p 89.50p 88.38p 89.50p 103229
09/05/2013 89.25p 89.50p 88.38p 89.50p 93305
08/05/2013 88.49p 88.75p 88.10p 88.75p 123960
07/05/2013 87.69p 88.49p 87.00p 87.00p 81109
03/05/2013 88.00p 88.49p 87.00p 87.00p 122087
02/05/2013 88.49p 88.63p 87.75p 88.13p 132801
01/05/2013 88.50p 88.61p 87.75p 88.25p 133093
30/04/2013 87.75p 88.78p 87.50p 87.75p 174298
29/04/2013 88.78p 88.78p 87.50p 88.38p 264653
26/04/2013 87.78p 88.78p 87.78p 88.38p 29525
25/04/2013 88.42p 88.78p 87.76p 88.25p 137267
24/04/2013 88.42p 88.42p 87.58p 88.13p 496725
23/04/2013 88.45p 88.49p 87.50p 88.00p 140354
22/04/2013 88.24p 88.74p 87.01p 87.75p 134571
19/04/2013 86.75p 87.63p 86.50p 86.50p 124071
18/04/2013 86.75p 87.75p 86.50p 87.50p 121239
17/04/2013 87.74p 87.74p 86.85p 87.25p 140712
16/04/2013 87.50p 87.50p 86.75p 87.37p 38131
15/04/2013 87.00p 87.75p 86.25p 87.37p 148679
12/04/2013 87.90p 88.15p 87.00p 87.50p 109323
11/04/2013 88.00p 88.00p 86.62p 87.50p 130772
10/04/2013 87.25p 87.75p 86.60p 87.75p 136761
09/04/2013 86.65p 87.18p 85.25p 86.62p 245663
08/04/2013 87.00p 87.00p 85.00p 86.25p 169640
05/04/2013 85.25p 86.56p 85.00p 85.00p 134302
04/04/2013 85.69p 86.75p 85.25p 86.50p 174965
03/04/2013 85.69p 86.75p 85.00p 86.00p 80813
02/04/2013 85.50p 87.00p 85.00p 85.00p 103201
28/03/2013 87.00p 87.25p 86.15p 87.00p 542745
27/03/2013 87.05p 87.05p 85.90p 86.25p 136227
26/03/2013 87.00p 87.25p 85.90p 86.25p 72094
25/03/2013 86.75p 86.94p 85.85p 86.75p 57438
22/03/2013 85.75p 87.25p 85.60p 87.25p 162729
21/03/2013 86.74p 86.74p 85.35p 86.00p 112995
20/03/2013 85.51p 86.75p 85.35p 86.25p 166956
19/03/2013 85.75p 86.75p 85.51p 86.12p 78241
18/03/2013 85.75p 87.24p 85.25p 85.50p 215193
15/03/2013 87.25p 87.75p 86.25p 87.75p 144448
14/03/2013 86.25p 87.39p 86.00p 87.25p 78711
13/03/2013 86.25p 87.40p 86.00p 86.00p 86054
12/03/2013 86.43p 88.00p 86.00p 86.00p 180671
11/03/2013 86.50p 88.00p 86.43p 88.00p 248022
08/03/2013 86.25p 87.49p 85.97p 87.00p 276860
07/03/2013 87.74p 87.74p 86.00p 86.00p 92318
06/03/2013 86.50p 88.00p 86.37p 88.00p 165267
05/03/2013 87.75p 88.50p 87.25p 88.50p 111377
04/03/2013 85.75p 87.75p 85.71p 87.75p 171606
01/03/2013 87.50p 87.65p 85.50p 85.50p 51511
28/02/2013 87.63p 87.75p 86.62p 87.12p 118710
27/02/2013 87.50p 87.75p 86.62p 87.75p 103750
26/02/2013 86.75p 87.90p 85.62p 87.12p 161389
25/02/2013 87.50p 87.75p 87.00p 87.00p 51293
22/02/2013 86.85p 87.50p 86.75p 86.75p 140591
21/02/2013 87.25p 87.50p 86.85p 87.50p 79234
20/02/2013 88.25p 88.25p 87.35p 88.25p 39524
19/02/2013 87.10p 87.63p 87.10p 87.63p 83405
18/02/2013 87.42p 87.99p 87.10p 87.63p 28261
15/02/2013 87.51p 87.63p 87.26p 87.63p 41204
14/02/2013 87.42p 88.00p 87.00p 87.63p 111716
13/02/2013 88.25p 88.25p 87.40p 88.00p 166025
12/02/2013 88.00p 88.00p 87.19p 88.00p 119354
11/02/2013 87.50p 88.00p 87.19p 88.00p 65052
08/02/2013 87.25p 88.25p 87.25p 88.25p 111679
07/02/2013 87.75p 88.50p 87.37p 88.50p 49126
06/02/2013 87.75p 88.25p 87.36p 87.63p 27728
05/02/2013 87.00p 87.75p 86.50p 87.25p 134033
04/02/2013 87.63p 88.40p 87.25p 87.25p 80093
01/02/2013 87.10p 88.74p 87.10p 88.00p 133991
31/01/2013 87.19p 88.25p 87.11p 87.37p 248419
30/01/2013 88.25p 88.35p 87.00p 87.50p 92280
29/01/2013 86.75p 88.24p 86.75p 87.00p 125988
28/01/2013 87.00p 88.24p 86.00p 87.50p 93673
25/01/2013 86.75p 87.50p 86.00p 86.00p 128576
24/01/2013 87.74p 87.74p 86.20p 87.00p 64343
23/01/2013 86.50p 87.00p 86.01p 87.00p 148099
22/01/2013 87.37p 87.37p 86.50p 87.12p 92210
21/01/2013 86.75p 87.75p 86.00p 87.25p 178798
18/01/2013 88.00p 88.00p 87.00p 87.25p 54671
17/01/2013 87.65p 87.99p 87.00p 87.25p 62827
16/01/2013 86.25p 87.75p 86.25p 87.75p 239112
15/01/2013 85.25p 86.75p 85.25p 86.50p 76890
14/01/2013 84.75p 86.55p 84.75p 85.00p 44060
11/01/2013 86.75p 86.75p 84.50p 84.50p 63524
10/01/2013 85.00p 86.65p 84.50p 84.50p 160032
09/01/2013 85.00p 86.49p 85.00p 85.50p 32342
08/01/2013 84.75p 86.50p 84.75p 85.00p 116844
07/01/2013 84.75p 86.50p 84.50p 84.50p 69922
04/01/2013 85.00p 86.50p 84.50p 86.50p 104255
03/01/2013 85.00p 86.50p 85.00p 86.50p 70943
02/01/2013 84.50p 86.40p 84.50p 85.00p 107695
31/12/2012 84.00p 85.50p 84.00p 85.50p 52002
28/12/2012 84.74p 84.75p 84.00p 84.38p 66325
27/12/2012 84.49p 84.49p 84.00p 84.25p 40039
24/12/2012 83.75p 84.49p 83.75p 84.25p 21959
21/12/2012 85.50p 85.50p 84.00p 84.00p 95716
20/12/2012 86.00p 86.74p 85.50p 85.50p 79370
19/12/2012 86.25p 87.00p 86.05p 87.00p 176998
18/12/2012 87.00p 87.24p 86.10p 86.87p 153647
17/12/2012 86.00p 86.74p 86.00p 86.00p 82054
14/12/2012 86.50p 86.50p 85.51p 86.00p 49062
13/12/2012 86.12p 86.27p 85.50p 85.75p 69667
12/12/2012 85.75p 86.27p 85.27p 85.75p 69029
11/12/2012 85.00p 85.50p 83.63p 85.12p 251182
10/12/2012 84.34p 85.00p 84.00p 85.00p 67499
07/12/2012 85.25p 85.25p 84.38p 84.38p 42881
06/12/2012 84.50p 85.49p 84.00p 84.75p 88357
05/12/2012 85.00p 85.50p 84.50p 84.88p 142823
04/12/2012 85.25p 85.99p 85.25p 85.50p 251042
03/12/2012 85.15p 85.99p 85.08p 85.75p 82495
30/11/2012 86.25p 86.25p 85.25p 85.75p 52244
29/11/2012 86.25p 86.49p 85.75p 85.75p 187718
28/11/2012 85.50p 86.15p 84.80p 85.37p 16795
27/11/2012 85.50p 86.00p 84.25p 84.75p 73286
26/11/2012 84.25p 84.25p 83.00p 83.00p 74332
23/11/2012 83.50p 84.00p 82.50p 83.25p 88793
22/11/2012 82.10p 83.25p 82.10p 82.75p 42200
21/11/2012 83.25p 83.34p 82.00p 82.38p 73463
20/11/2012 83.00p 83.50p 82.19p 83.50p 84216
19/11/2012 83.50p 83.50p 81.90p 83.50p 88960
16/11/2012 83.00p 83.50p 81.50p 81.50p 68050
15/11/2012 82.00p 83.50p 81.50p 83.50p 105693
14/11/2012 81.75p 83.50p 81.25p 81.25p 23177
13/11/2012 81.82p 83.50p 81.50p 81.50p 112883
12/11/2012 83.50p 83.50p 81.50p 83.50p 90868
09/11/2012 82.75p 83.00p 81.75p 82.00p 55395
08/11/2012 82.75p 82.75p 82.00p 82.13p 27651
07/11/2012 80.00p 83.00p 80.00p 82.25p 141797
06/11/2012 83.00p 83.00p 80.00p 80.00p 33363
05/11/2012 82.00p 82.40p 81.00p 81.75p 245992
02/11/2012 80.50p 82.00p 80.50p 81.00p 130640
01/11/2012 80.50p 81.75p 80.25p 80.25p 156186
31/10/2012 80.50p 81.85p 80.25p 80.25p 163083
30/10/2012 80.75p 81.63p 80.25p 80.50p 106413
29/10/2012 81.95p 81.95p 80.80p 81.25p 117429
26/10/2012 81.50p 82.30p 81.00p 81.25p 128464
25/10/2012 81.50p 83.00p 81.00p 83.00p 165030
24/10/2012 83.46p 83.48p 82.50p 82.75p 125258
23/10/2012 82.25p 83.56p 82.00p 82.00p 217506
22/10/2012 82.25p 83.95p 82.00p 82.00p 142355
19/10/2012 84.24p 84.24p 82.50p 82.50p 34975
18/10/2012 83.28p 83.28p 82.25p 83.00p 92775
17/10/2012 83.45p 83.45p 82.50p 82.50p 78379
16/10/2012 83.50p 83.50p 82.48p 82.50p 40622
15/10/2012 83.55p 83.55p 82.00p 82.00p 55374
12/10/2012 83.85p 83.89p 82.00p 82.00p 95104
11/10/2012 84.00p 84.00p 82.50p 83.50p 51352
10/10/2012 82.65p 82.74p 82.00p 82.00p 303294
09/10/2012 83.00p 84.10p 82.00p 82.00p 51939
08/10/2012 84.15p 84.15p 83.50p 83.50p 74564
05/10/2012 83.75p 84.20p 83.50p 83.50p 142424
04/10/2012 83.75p 84.20p 83.50p 83.50p 82542
03/10/2012 84.44p 84.44p 83.50p 83.50p 176212
02/10/2012 84.75p 84.75p 83.50p 83.50p 226878
01/10/2012 84.00p 86.00p 83.00p 83.50p 182865
28/09/2012 84.00p 84.50p 83.00p 83.00p 52379
27/09/2012 83.48p 84.10p 83.00p 83.00p 136450
26/09/2012 84.75p 84.75p 83.00p 83.50p 78388
25/09/2012 85.00p 85.00p 83.25p 85.00p 91764
24/09/2012 84.00p 84.74p 83.00p 83.00p 125622

*Close Price adjusted for both dividends and splits