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
21/09/2012 85.00p 85.24p 83.75p 83.75p 95677
20/09/2012 86.50p 86.50p 83.25p 83.25p 84546
19/09/2012 84.25p 85.74p 84.25p 84.25p 242426
18/09/2012 86.50p 86.50p 83.50p 84.00p 188845
17/09/2012 85.25p 85.27p 84.00p 84.75p 247650
14/09/2012 85.28p 85.28p 84.00p 84.00p 9253
13/09/2012 84.90p 84.90p 84.00p 84.00p 60651
12/09/2012 82.75p 85.19p 82.75p 84.75p 114662
11/09/2012 82.75p 84.24p 82.00p 82.50p 126488
10/09/2012 82.75p 84.50p 82.75p 84.50p 110528
07/09/2012 84.25p 84.25p 82.50p 82.50p 34740
06/09/2012 82.69p 84.00p 82.69p 83.13p 117600
05/09/2012 82.69p 83.90p 82.00p 82.00p 124548
04/09/2012 83.50p 85.50p 83.25p 83.25p 132057
03/09/2012 84.75p 84.75p 83.00p 84.75p 63124
31/08/2012 82.00p 84.50p 81.75p 81.75p 53685
30/08/2012 82.25p 84.00p 82.25p 82.50p 117715
29/08/2012 82.25p 84.65p 82.25p 83.25p 53404
28/08/2012 82.00p 84.45p 81.75p 81.75p 49097
24/08/2012 81.85p 83.75p 81.85p 82.00p 111376
23/08/2012 83.25p 83.50p 80.50p 80.50p 66991
22/08/2012 83.50p 83.50p 80.50p 80.50p 46786
21/08/2012 83.00p 83.50p 81.75p 82.75p 75011
20/08/2012 82.35p 83.25p 80.75p 81.50p 58198
17/08/2012 80.75p 82.50p 80.50p 80.50p 145722
16/08/2012 82.50p 82.50p 81.50p 81.63p 46343
15/08/2012 82.50p 82.50p 81.00p 82.25p 43322
14/08/2012 81.10p 82.50p 80.75p 82.50p 34292
13/08/2012 81.25p 82.50p 80.81p 81.00p 73872
10/08/2012 81.50p 82.75p 80.50p 80.50p 121243
09/08/2012 81.35p 81.35p 80.50p 80.50p 168035
08/08/2012 81.31p 81.50p 81.00p 81.00p 156179
07/08/2012 81.27p 81.27p 79.75p 79.75p 102349
06/08/2012 79.77p 81.27p 79.50p 79.75p 235920
03/08/2012 79.99p 80.25p 78.77p 79.50p 109842
02/08/2012 79.97p 80.02p 78.50p 78.50p 131701
01/08/2012 79.99p 79.99p 78.76p 79.37p 112413
31/07/2012 80.25p 80.25p 78.50p 78.50p 49957
30/07/2012 79.75p 79.90p 78.97p 79.50p 56040
27/07/2012 79.62p 80.20p 78.70p 80.00p 53705
26/07/2012 78.24p 79.90p 77.23p 78.00p 105324
25/07/2012 77.26p 78.50p 77.01p 78.50p 198241
24/07/2012 77.75p 79.15p 77.00p 77.00p 153103
23/07/2012 77.75p 78.94p 77.75p 77.75p 17757
20/07/2012 77.75p 79.41p 77.75p 77.75p 116701
19/07/2012 77.55p 78.99p 77.50p 77.50p 33232
18/07/2012 78.99p 78.99p 77.00p 77.00p 110157
17/07/2012 78.25p 79.24p 77.00p 77.00p 136915
16/07/2012 77.25p 79.14p 77.00p 77.00p 226171
13/07/2012 78.57p 79.00p 76.63p 79.00p 45332
12/07/2012 78.00p 78.25p 76.75p 78.25p 103682
11/07/2012 77.66p 78.40p 76.00p 76.00p 82354
10/07/2012 77.50p 78.41p 76.98p 77.00p 153150
09/07/2012 77.34p 77.75p 76.00p 76.00p 54748
06/07/2012 76.26p 77.35p 76.00p 76.00p 104552
05/07/2012 77.50p 78.07p 76.50p 76.50p 72256
04/07/2012 77.93p 77.93p 76.00p 76.00p 185244
03/07/2012 76.25p 77.94p 76.00p 76.00p 150904
02/07/2012 77.00p 77.75p 75.50p 75.50p 176364
29/06/2012 78.00p 78.25p 77.50p 78.00p 169023
28/06/2012 77.50p 78.00p 77.00p 78.00p 140215
27/06/2012 77.50p 78.22p 77.00p 77.50p 85281
26/06/2012 78.75p 78.75p 78.00p 78.00p 145071
25/06/2012 78.00p 78.25p 77.01p 77.75p 52980
22/06/2012 77.50p 78.25p 77.00p 77.00p 188029
21/06/2012 78.75p 78.99p 78.00p 78.00p 59554
20/06/2012 79.75p 79.75p 78.50p 78.50p 110152
19/06/2012 79.75p 79.87p 78.75p 79.87p 140642
18/06/2012 79.50p 81.00p 78.26p 78.50p 125378
15/06/2012 79.00p 81.00p 78.75p 78.75p 99639
14/06/2012 80.50p 81.00p 79.50p 81.00p 65637
13/06/2012 80.50p 80.50p 79.41p 80.00p 98450
12/06/2012 79.25p 81.25p 79.25p 80.25p 85517
11/06/2012 79.25p 81.25p 79.00p 81.25p 32214
08/06/2012 81.75p 81.75p 79.00p 81.50p 24169
07/06/2012 81.25p 81.75p 78.50p 81.75p 115562
06/06/2012 80.50p 80.50p 78.01p 80.50p 42577
01/06/2012 80.22p 80.50p 78.72p 80.12p 150444
31/05/2012 80.50p 80.50p 78.50p 78.50p 155413
30/05/2012 79.75p 81.00p 79.25p 79.62p 88230
29/05/2012 80.00p 82.00p 79.61p 81.75p 169284
28/05/2012 79.75p 81.24p 79.75p 79.75p 119664
25/05/2012 81.25p 81.50p 79.50p 80.50p 111783
24/05/2012 80.00p 82.00p 78.66p 82.00p 180074
23/05/2012 78.75p 80.41p 78.25p 78.25p 79461
22/05/2012 78.06p 79.25p 77.41p 78.87p 75047
21/05/2012 78.00p 78.06p 77.63p 77.63p 54373
18/05/2012 78.25p 78.25p 77.25p 77.63p 71262
17/05/2012 79.50p 79.62p 77.75p 78.38p 220619
16/05/2012 79.00p 79.00p 78.25p 78.25p 21076
15/05/2012 80.24p 80.52p 79.25p 79.87p 102811
14/05/2012 80.70p 80.74p 79.50p 79.50p 44205
11/05/2012 79.00p 80.70p 79.00p 80.00p 163507
10/05/2012 80.97p 81.00p 79.26p 81.00p 61560
09/05/2012 80.77p 80.99p 79.50p 80.00p 56290
08/05/2012 79.75p 81.25p 79.00p 79.00p 102433
04/05/2012 81.75p 82.38p 79.50p 79.50p 140803
03/05/2012 81.50p 82.85p 81.25p 81.25p 27705
02/05/2012 83.00p 83.00p 81.25p 83.00p 193430
01/05/2012 82.00p 82.70p 81.30p 82.00p 159502
30/04/2012 82.35p 82.35p 81.48p 81.88p 60090
27/04/2012 82.25p 82.50p 81.25p 82.50p 119770
26/04/2012 82.25p 82.25p 81.25p 81.25p 74655
25/04/2012 82.25p 82.25p 81.25p 81.75p 114141
24/04/2012 82.25p 82.40p 81.50p 82.25p 266599
23/04/2012 82.27p 82.27p 81.00p 81.75p 177279
20/04/2012 82.00p 82.40p 81.23p 81.75p 83910
19/04/2012 81.00p 82.00p 81.00p 81.50p 44593
18/04/2012 81.00p 82.65p 81.00p 81.75p 72113
17/04/2012 82.00p 82.50p 81.00p 81.00p 198582
16/04/2012 82.00p 83.75p 81.00p 82.00p 172662
13/04/2012 82.50p 82.50p 81.00p 81.50p 206874
12/04/2012 82.00p 82.68p 81.00p 81.88p 146783
11/04/2012 81.50p 82.00p 80.75p 81.50p 231329
10/04/2012 81.50p 81.50p 80.50p 80.50p 108184
05/04/2012 81.75p 81.85p 80.75p 81.38p 203678
04/04/2012 82.35p 82.35p 79.50p 79.50p 49345
03/04/2012 82.50p 83.00p 81.00p 82.50p 210613
02/04/2012 81.75p 83.49p 81.18p 81.50p 200204
30/03/2012 81.75p 82.50p 80.25p 81.75p 215598
29/03/2012 80.75p 81.50p 80.00p 81.12p 232969
28/03/2012 81.50p 82.00p 80.00p 80.75p 256519
27/03/2012 81.49p 81.63p 80.00p 80.00p 67716
26/03/2012 80.50p 81.50p 80.47p 80.75p 177200
23/03/2012 80.50p 80.50p 80.00p 80.50p 296078
22/03/2012 80.25p 80.50p 78.50p 80.50p 92924
21/03/2012 78.50p 80.50p 78.25p 78.25p 156143
20/03/2012 80.47p 80.47p 78.50p 79.37p 130140
19/03/2012 81.00p 81.00p 78.75p 79.75p 56254
16/03/2012 80.50p 80.89p 79.25p 80.75p 122212
15/03/2012 79.00p 80.00p 78.75p 79.25p 68871
14/03/2012 81.00p 81.75p 79.62p 80.50p 104281
13/03/2012 81.50p 81.50p 80.00p 81.50p 132547
12/03/2012 79.50p 81.00p 78.25p 81.00p 110862
09/03/2012 79.50p 79.50p 78.36p 79.50p 248286
08/03/2012 78.50p 79.40p 78.25p 78.25p 58282
07/03/2012 78.90p 78.90p 78.00p 78.75p 117024
06/03/2012 79.25p 81.24p 78.98p 79.25p 124275
05/03/2012 81.00p 81.50p 80.01p 80.87p 129971
02/03/2012 82.00p 82.99p 81.95p 82.25p 48436
01/03/2012 81.00p 82.00p 79.90p 81.25p 71414
29/02/2012 80.50p 81.21p 79.00p 79.00p 171969
28/02/2012 78.50p 81.00p 78.25p 80.25p 72984
27/02/2012 80.50p 80.75p 79.00p 79.50p 68558
24/02/2012 79.00p 81.15p 79.00p 79.87p 120912
23/02/2012 79.25p 81.00p 77.85p 80.12p 193073
22/02/2012 79.25p 79.50p 79.15p 79.50p 44582
21/02/2012 78.25p 79.49p 77.00p 78.00p 148764
20/02/2012 79.15p 79.47p 78.25p 78.25p 74745
17/02/2012 78.85p 79.15p 78.25p 78.25p 21120
16/02/2012 78.25p 78.75p 77.01p 77.25p 114780
15/02/2012 79.00p 79.90p 78.00p 78.00p 108584
14/02/2012 79.00p 79.00p 78.00p 78.75p 87575
13/02/2012 79.00p 79.00p 78.01p 78.87p 22382
10/02/2012 79.00p 79.50p 77.50p 78.75p 170368
09/02/2012 79.14p 79.75p 78.25p 79.75p 104293
08/02/2012 77.75p 79.50p 77.50p 77.50p 145223
07/02/2012 79.75p 80.25p 78.26p 80.25p 51305
06/02/2012 78.00p 79.75p 77.74p 79.12p 126185
03/02/2012 76.25p 78.24p 76.25p 77.88p 129220
02/02/2012 77.25p 77.25p 76.01p 77.00p 86814
01/02/2012 76.50p 77.00p 75.37p 76.88p 122572
31/01/2012 74.25p 76.50p 74.25p 74.50p 81530
30/01/2012 74.50p 76.50p 73.75p 73.75p 85220
27/01/2012 75.25p 75.50p 74.50p 75.00p 61263
26/01/2012 75.50p 75.50p 75.38p 75.38p 33090
25/01/2012 76.25p 77.00p 75.26p 75.63p 136548
24/01/2012 76.25p 76.25p 74.26p 76.25p 50982
23/01/2012 75.00p 75.90p 74.50p 75.50p 65015
20/01/2012 75.01p 76.19p 75.01p 75.75p 8514
19/01/2012 74.76p 75.75p 74.75p 75.50p 112972
18/01/2012 75.35p 75.65p 74.76p 75.50p 79486
17/01/2012 74.50p 75.40p 74.01p 75.00p 65913
16/01/2012 75.00p 75.84p 74.53p 75.00p 33627
13/01/2012 75.75p 76.10p 75.25p 75.50p 54794
12/01/2012 75.05p 75.85p 75.03p 75.13p 22789
11/01/2012 75.75p 75.97p 75.03p 75.38p 482216
10/01/2012 76.00p 76.25p 75.25p 75.75p 220788
09/01/2012 76.00p 76.72p 75.25p 75.50p 209619
06/01/2012 75.25p 75.97p 74.75p 75.63p 47874
05/01/2012 73.50p 76.50p 73.15p 75.13p 99729
04/01/2012 72.50p 72.93p 70.75p 72.00p 160717
03/01/2012 72.40p 72.40p 71.25p 71.88p 246798
30/12/2011 71.75p 71.75p 70.50p 70.50p 56502
29/12/2011 70.75p 71.60p 70.75p 70.75p 0
28/12/2011 70.75p 71.60p 70.75p 70.75p 0
23/12/2011 71.60p 71.60p 70.75p 70.75p 89576
22/12/2011 70.88p 71.97p 70.75p 70.75p 15933
21/12/2011 71.93p 71.97p 70.26p 70.75p 72008
20/12/2011 71.25p 72.00p 69.76p 71.13p 773395
19/12/2011 69.75p 71.50p 69.25p 70.50p 298829
16/12/2011 72.10p 72.10p 69.75p 69.75p 193697
15/12/2011 72.40p 72.40p 71.25p 71.25p 311692
14/12/2011 72.50p 72.50p 70.50p 72.25p 46846
13/12/2011 72.50p 72.90p 71.00p 71.00p 298770
12/12/2011 72.11p 72.75p 72.11p 72.25p 33653
09/12/2011 71.65p 71.65p 71.50p 71.50p 5937
08/12/2011 72.75p 73.25p 72.01p 73.25p 60157
07/12/2011 74.00p 74.00p 71.63p 71.63p 95741
06/12/2011 74.00p 74.00p 73.75p 73.75p 54713

*Close Price adjusted for both dividends and splits