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
05/12/2011 74.00p 74.75p 73.00p 73.00p 62340
02/12/2011 73.01p 74.00p 72.80p 73.12p 63854
01/12/2011 74.00p 74.25p 72.50p 72.75p 307907
30/11/2011 73.75p 74.50p 72.74p 74.50p 488735
29/11/2011 72.50p 73.99p 72.40p 73.00p 74637
28/11/2011 72.50p 73.50p 72.12p 72.38p 176821
25/11/2011 72.00p 73.75p 72.00p 72.62p 66370
24/11/2011 72.99p 72.99p 72.62p 72.62p 9870
23/11/2011 72.01p 72.99p 72.00p 72.00p 53790
22/11/2011 72.50p 73.65p 72.50p 72.87p 25831
21/11/2011 74.50p 74.50p 72.26p 72.87p 103400
18/11/2011 73.26p 74.50p 73.26p 73.87p 19794
17/11/2011 74.50p 75.00p 73.26p 73.87p 99255
16/11/2011 75.00p 75.50p 74.37p 74.37p 139076
15/11/2011 74.99p 74.99p 73.86p 74.37p 11512
14/11/2011 75.24p 75.24p 74.25p 74.50p 43496
11/11/2011 75.49p 75.49p 74.00p 74.00p 3725
10/11/2011 74.00p 75.00p 74.00p 75.00p 63686
09/11/2011 76.24p 76.24p 74.50p 75.00p 156055
08/11/2011 76.00p 76.15p 75.50p 75.50p 49948
07/11/2011 76.00p 76.00p 75.38p 75.38p 24000
04/11/2011 75.50p 76.50p 75.50p 76.13p 30787
03/11/2011 76.50p 76.75p 75.88p 75.88p 35900
02/11/2011 76.00p 76.75p 75.25p 76.75p 225017
01/11/2011 76.75p 76.75p 75.00p 76.50p 83340
31/10/2011 77.50p 77.50p 76.00p 76.75p 47289
28/10/2011 76.00p 77.65p 76.00p 76.00p 23682
27/10/2011 76.00p 76.65p 75.55p 76.25p 68021
26/10/2011 75.00p 75.30p 75.00p 75.25p 41829
25/10/2011 75.00p 75.50p 75.00p 75.00p 49244
24/10/2011 74.50p 75.25p 74.50p 74.75p 50000
21/10/2011 74.00p 74.00p 73.37p 73.37p 47550
20/10/2011 72.75p 73.15p 72.50p 72.50p 53795
19/10/2011 74.00p 74.32p 73.00p 73.50p 133340
18/10/2011 73.00p 74.00p 72.00p 74.00p 74572
17/10/2011 73.50p 74.47p 73.01p 73.50p 51047
14/10/2011 73.50p 74.00p 73.50p 73.50p 60000
13/10/2011 73.00p 73.75p 71.75p 71.75p 25503
12/10/2011 74.35p 74.35p 73.36p 74.00p 75959
11/10/2011 72.75p 74.24p 72.75p 73.62p 131790
10/10/2011 73.00p 74.35p 73.00p 73.50p 8413
07/10/2011 73.25p 74.50p 72.85p 73.75p 25626
06/10/2011 74.00p 74.00p 73.26p 73.87p 12959
05/10/2011 73.00p 73.50p 71.11p 72.87p 369907
04/10/2011 73.00p 73.00p 70.50p 71.50p 128492
03/10/2011 73.50p 75.00p 73.50p 75.00p 21734
30/09/2011 74.50p 76.35p 74.00p 75.13p 133500
29/09/2011 75.50p 76.00p 74.62p 74.62p 243551
28/09/2011 75.00p 76.85p 75.00p 75.75p 34324
27/09/2011 76.00p 77.00p 75.41p 76.25p 12734
26/09/2011 76.00p 76.00p 74.26p 75.50p 172935
23/09/2011 74.50p 75.75p 74.01p 75.50p 70218
22/09/2011 75.48p 75.48p 74.62p 74.62p 56818
21/09/2011 75.51p 76.50p 75.26p 75.75p 11774
20/09/2011 76.90p 76.90p 75.25p 76.63p 35973
19/09/2011 75.50p 76.75p 75.25p 76.13p 72885
16/09/2011 77.50p 77.50p 76.00p 76.00p 26705
15/09/2011 77.75p 78.00p 76.00p 78.00p 345667
14/09/2011 77.50p 77.50p 75.84p 76.50p 30076
13/09/2011 77.42p 77.50p 77.42p 77.50p 2080
12/09/2011 77.50p 77.50p 76.00p 76.00p 1851
09/09/2011 78.75p 78.99p 77.88p 77.88p 24427
08/09/2011 79.75p 80.50p 78.75p 79.25p 80453
07/09/2011 80.00p 80.37p 79.86p 80.37p 14819
06/09/2011 78.75p 79.25p 78.75p 79.00p 68364
05/09/2011 79.75p 80.24p 79.25p 79.25p 21410
02/09/2011 80.75p 81.50p 78.50p 79.50p 53277
01/09/2011 82.25p 82.75p 82.25p 82.25p 27457
31/08/2011 82.50p 83.00p 81.50p 82.25p 81400
30/08/2011 82.00p 82.00p 81.25p 81.75p 77200
26/08/2011 81.50p 81.50p 79.75p 80.37p 117199
25/08/2011 81.25p 81.25p 80.75p 80.75p 171200
24/08/2011 82.25p 82.25p 81.00p 81.00p 15637
23/08/2011 82.50p 82.50p 80.75p 81.50p 148470
22/08/2011 81.25p 82.50p 80.90p 82.00p 28252
19/08/2011 80.50p 80.90p 78.50p 80.25p 52715
18/08/2011 82.25p 82.48p 80.50p 80.75p 77597
17/08/2011 82.00p 82.75p 82.00p 82.50p 180470
16/08/2011 83.00p 83.00p 82.38p 82.38p 44083
15/08/2011 83.75p 83.75p 82.00p 82.50p 87339
12/08/2011 82.25p 83.50p 82.25p 82.25p 29691
11/08/2011 83.00p 83.75p 82.25p 83.75p 18030
10/08/2011 83.00p 83.00p 80.85p 81.25p 125003
09/08/2011 79.00p 82.75p 78.10p 82.75p 67885
08/08/2011 80.00p 81.49p 79.00p 80.00p 210435
05/08/2011 83.00p 83.00p 80.97p 82.00p 182776
04/08/2011 84.00p 85.25p 83.00p 83.00p 96818
03/08/2011 84.75p 85.50p 84.75p 84.75p 41471
02/08/2011 84.75p 85.00p 84.00p 85.00p 16487
01/08/2011 85.50p 85.50p 84.00p 85.00p 57670
29/07/2011 84.00p 85.00p 84.00p 84.38p 77266
28/07/2011 84.25p 85.12p 84.25p 85.12p 1019
27/07/2011 85.25p 85.49p 84.50p 84.88p 92764
26/07/2011 86.00p 86.00p 84.75p 84.88p 50000
25/07/2011 86.00p 86.00p 84.50p 84.50p 85848
22/07/2011 86.00p 86.00p 84.65p 85.50p 102280
21/07/2011 85.14p 85.14p 84.50p 84.50p 25116
20/07/2011 85.14p 85.14p 84.75p 84.75p 2875
19/07/2011 84.15p 85.25p 84.00p 85.25p 7971
18/07/2011 84.50p 85.00p 84.00p 84.25p 40516
15/07/2011 85.00p 85.50p 84.66p 85.50p 46481
14/07/2011 85.15p 85.25p 85.01p 85.25p 63133
13/07/2011 86.00p 86.00p 85.62p 85.62p 54856
12/07/2011 86.00p 86.75p 84.00p 86.75p 212884
11/07/2011 87.25p 87.25p 86.87p 86.87p 23835
08/07/2011 87.00p 88.00p 86.60p 86.87p 312624
07/07/2011 88.00p 88.00p 87.65p 87.88p 28053
06/07/2011 88.25p 88.25p 87.50p 87.75p 42517
05/07/2011 88.25p 88.49p 87.53p 88.25p 47440
04/07/2011 87.00p 88.25p 86.40p 88.00p 79668
01/07/2011 87.00p 87.25p 86.50p 87.00p 143472
30/06/2011 87.50p 87.50p 86.50p 87.00p 36498
29/06/2011 87.00p 87.12p 86.40p 87.12p 74735
28/06/2011 85.75p 86.50p 85.00p 85.25p 181954
27/06/2011 85.75p 86.74p 85.00p 86.00p 60082
24/06/2011 85.75p 86.50p 84.75p 86.25p 67986
23/06/2011 86.00p 86.75p 84.75p 85.75p 206364
22/06/2011 86.00p 86.89p 85.50p 86.00p 260394
21/06/2011 85.75p 87.00p 85.51p 87.00p 152627
20/06/2011 86.00p 86.50p 85.47p 85.50p 189110
17/06/2011 86.50p 88.25p 86.25p 86.75p 1364693
16/06/2011 87.25p 87.25p 86.50p 87.00p 330362
15/06/2011 87.75p 88.25p 87.03p 87.12p 278494
14/06/2011 87.75p 88.25p 87.75p 88.13p 167758
13/06/2011 88.00p 88.25p 87.00p 88.00p 136369
10/06/2011 88.00p 88.50p 87.00p 87.00p 274960
09/06/2011 88.50p 89.25p 87.53p 88.00p 550286
08/06/2011 91.00p 91.00p 88.75p 89.50p 876362
07/06/2011 89.38p 92.00p 89.38p 91.75p 143076
06/06/2011 89.38p 89.69p 89.15p 89.38p 30910
03/06/2011 89.38p 89.75p 89.16p 89.38p 49150
02/06/2011 89.13p 89.75p 89.00p 89.38p 160564
01/06/2011 89.13p 89.25p 87.80p 89.13p 338233
31/05/2011 89.13p 89.24p 89.00p 89.13p 34641
27/05/2011 89.13p 89.20p 89.00p 89.13p 203463
26/05/2011 89.13p 89.25p 89.00p 89.13p 45600
25/05/2011 89.13p 89.20p 89.00p 89.13p 100354
24/05/2011 86.75p 89.50p 86.75p 89.13p 87894
23/05/2011 86.62p 87.00p 86.15p 86.62p 119775
20/05/2011 86.00p 87.15p 85.75p 86.62p 144656
19/05/2011 86.00p 86.50p 85.75p 86.00p 54802
18/05/2011 86.12p 86.50p 86.00p 86.00p 76814
17/05/2011 86.00p 86.50p 85.75p 86.12p 70825
16/05/2011 86.12p 86.50p 85.50p 86.00p 141927
13/05/2011 86.00p 86.12p 85.50p 86.12p 0
12/05/2011 86.00p 86.00p 85.50p 86.00p 32882
11/05/2011 86.00p 86.24p 85.50p 86.00p 121963
10/05/2011 85.75p 86.50p 85.50p 86.00p 120110
09/05/2011 85.75p 85.90p 85.61p 85.75p 17849
06/05/2011 85.75p 85.90p 85.60p 85.75p 31900
05/05/2011 86.25p 86.75p 85.75p 85.75p 73200
04/05/2011 86.25p 86.49p 85.75p 86.25p 74795
03/05/2011 86.25p 86.49p 85.85p 86.25p 45203
28/04/2011 86.12p 86.72p 85.80p 86.25p 98282
27/04/2011 86.37p 86.64p 85.50p 86.12p 76474
26/04/2011 86.37p 86.75p 86.10p 86.37p 48129
21/04/2011 86.37p 86.64p 86.10p 86.37p 68233
20/04/2011 86.37p 86.50p 86.00p 86.37p 35206
19/04/2011 86.25p 86.65p 86.01p 86.37p 238902
18/04/2011 86.25p 86.50p 86.00p 86.25p 235920
15/04/2011 86.25p 86.75p 86.00p 86.25p 48664
14/04/2011 86.12p 86.70p 86.12p 86.25p 79007
13/04/2011 86.00p 86.50p 85.50p 86.12p 109375
12/04/2011 86.00p 86.50p 85.50p 86.00p 105295
11/04/2011 85.75p 86.00p 85.25p 86.00p 68945
08/04/2011 85.37p 86.25p 85.37p 85.75p 117015
07/04/2011 85.00p 85.50p 84.76p 85.37p 152491
06/04/2011 85.00p 85.25p 84.75p 85.00p 41467
05/04/2011 85.00p 85.50p 84.60p 85.00p 155465
04/04/2011 84.75p 85.50p 84.75p 85.00p 28810
01/04/2011 84.88p 85.50p 84.50p 84.88p 45841
31/03/2011 85.12p 85.50p 84.50p 84.88p 199464
30/03/2011 85.12p 85.50p 85.00p 85.12p 70385
29/03/2011 85.25p 85.75p 84.75p 85.12p 73066
28/03/2011 85.25p 85.25p 84.60p 85.25p 25650
25/03/2011 85.00p 85.64p 84.25p 85.12p 88837
24/03/2011 84.50p 85.25p 84.50p 85.00p 23904
23/03/2011 84.50p 85.00p 84.11p 84.50p 135721
22/03/2011 84.88p 85.49p 84.25p 84.75p 178559
21/03/2011 84.88p 85.64p 84.35p 84.88p 35786
18/03/2011 83.63p 85.39p 83.63p 84.88p 81852
17/03/2011 82.63p 84.00p 82.25p 83.63p 105986
16/03/2011 82.25p 83.25p 82.25p 82.63p 95075
15/03/2011 82.75p 83.49p 81.71p 82.25p 77050
14/03/2011 84.25p 84.99p 83.50p 83.50p 47454
11/03/2011 84.38p 84.99p 84.00p 84.38p 19500
10/03/2011 84.75p 85.25p 84.00p 84.75p 146260
09/03/2011 83.38p 84.75p 82.86p 84.75p 112251
08/03/2011 84.38p 84.94p 84.25p 84.38p 53334
07/03/2011 84.63p 85.00p 83.85p 84.38p 170850
04/03/2011 84.50p 85.09p 84.63p 84.63p 17500
03/03/2011 84.50p 85.09p 84.25p 84.50p 68850
02/03/2011 83.88p 85.00p 83.50p 84.50p 209201
01/03/2011 84.25p 84.89p 83.50p 83.88p 66551
28/02/2011 84.50p 85.25p 83.65p 84.25p 17286
25/02/2011 83.00p 84.50p 84.00p 84.50p 30725
24/02/2011 83.00p 83.69p 82.50p 83.13p 327794
23/02/2011 82.75p 83.50p 82.25p 83.00p 82110
22/02/2011 83.50p 83.50p 82.00p 82.75p 49633
21/02/2011 83.88p 84.25p 83.25p 83.75p 579012

*Close Price adjusted for both dividends and splits