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
18/02/2011 83.00p 83.99p 83.00p 83.75p 178257
17/02/2011 82.38p 83.50p 82.75p 83.00p 81016
16/02/2011 82.38p 83.25p 82.25p 82.75p 272750
15/02/2011 82.25p 82.75p 81.75p 82.13p 78025
14/02/2011 82.38p 82.25p 81.65p 82.25p 74783
11/02/2011 81.75p 82.50p 81.65p 82.50p 126430
10/02/2011 81.25p 82.50p 81.25p 82.00p 30060
09/02/2011 81.90p 81.90p 81.25p 81.25p 42106
08/02/2011 77.75p 80.50p 77.75p 79.75p 1255741
07/02/2011 76.75p 78.00p 76.75p 77.50p 728174
04/02/2011 76.81p 77.90p 76.81p 77.25p 12929
03/02/2011 77.75p 77.99p 76.51p 77.25p 97137
02/02/2011 76.15p 77.75p 76.00p 77.00p 95842
01/02/2011 77.00p 77.00p 76.11p 77.00p 10608
31/01/2011 77.00p 77.50p 76.25p 77.00p 40255
28/01/2011 77.00p 77.50p 76.00p 77.00p 192674
27/01/2011 76.75p 77.75p 76.35p 77.00p 60335
26/01/2011 75.25p 76.75p 74.75p 76.75p 343268
25/01/2011 75.25p 75.60p 74.50p 75.25p 56151
24/01/2011 75.25p 75.75p 74.75p 75.25p 103951
21/01/2011 75.00p 75.25p 74.26p 75.25p 50350
20/01/2011 75.00p 75.50p 74.26p 75.00p 30843
19/01/2011 75.00p 75.50p 74.26p 75.00p 42843
18/01/2011 75.00p 75.20p 74.00p 75.00p 29949
17/01/2011 75.49p 75.49p 74.00p 75.00p 59940
14/01/2011 75.50p 75.50p 74.00p 75.00p 114363
13/01/2011 75.50p 75.50p 74.11p 75.00p 151381
12/01/2011 75.50p 75.80p 74.41p 75.25p 102810
11/01/2011 75.60p 75.60p 74.75p 75.25p 151900
10/01/2011 75.75p 75.75p 74.37p 75.25p 47700
07/01/2011 75.75p 76.25p 75.25p 75.75p 53764
06/01/2011 75.50p 76.25p 75.50p 75.75p 29124
05/01/2011 75.50p 76.00p 75.10p 75.50p 56388
04/01/2011 75.50p 76.00p 75.01p 75.50p 137255
31/12/2010 75.50p 75.89p 75.50p 75.50p 2535
30/12/2010 75.50p 76.00p 75.50p 75.50p 61805
29/12/2010 75.50p 76.00p 75.50p 75.50p 18095
24/12/2010 75.50p 76.50p 75.50p 75.50p 4000
23/12/2010 75.50p 76.00p 75.00p 75.50p 211924
22/12/2010 76.00p 76.00p 75.50p 75.50p 37419
21/12/2010 76.00p 76.50p 75.50p 76.00p 627907
20/12/2010 76.00p 76.50p 75.51p 76.00p 121722
17/12/2010 76.00p 76.40p 75.61p 76.00p 32633
16/12/2010 76.50p 77.10p 75.50p 76.00p 38250
15/12/2010 76.75p 77.25p 75.60p 76.50p 47032
14/12/2010 77.25p 77.90p 76.75p 76.75p 52144
13/12/2010 77.25p 77.90p 76.25p 77.25p 36230
10/12/2010 77.25p 77.97p 76.50p 77.25p 154767
09/12/2010 77.50p 78.00p 76.61p 77.25p 79227
08/12/2010 78.50p 78.64p 77.00p 77.50p 75420
07/12/2010 79.00p 79.99p 78.26p 79.00p 85487
06/12/2010 79.25p 80.00p 78.75p 79.00p 513055
03/12/2010 79.25p 80.00p 79.00p 79.25p 25672
02/12/2010 79.00p 79.50p 78.75p 79.25p 59029
01/12/2010 78.50p 79.50p 77.75p 79.00p 21500
30/11/2010 78.50p 79.00p 77.75p 78.50p 25326
29/11/2010 78.50p 79.25p 77.50p 78.50p 39434
26/11/2010 78.50p 79.25p 78.50p 78.75p 8447
25/11/2010 78.25p 79.00p 78.25p 78.75p 557076
24/11/2010 78.75p 78.75p 77.75p 78.25p 65600
23/11/2010 79.25p 79.25p 78.00p 78.75p 41724
22/11/2010 79.50p 80.00p 79.00p 79.50p 31635
19/11/2010 79.50p 80.00p 79.03p 79.50p 11850
18/11/2010 79.50p 80.00p 79.00p 79.50p 114687
17/11/2010 79.75p 80.00p 79.00p 79.50p 33257
16/11/2010 80.50p 80.50p 79.50p 79.75p 40516
15/11/2010 80.50p 81.24p 79.76p 80.50p 77247
12/11/2010 80.50p 81.24p 79.76p 80.50p 46746
11/11/2010 80.50p 80.50p 79.75p 80.50p 2000
10/11/2010 80.25p 81.00p 80.25p 80.50p 63600
09/11/2010 80.50p 81.15p 80.00p 80.25p 211248
08/11/2010 80.50p 81.00p 80.25p 80.50p 54680
05/11/2010 80.50p 81.00p 80.25p 80.50p 46238
04/11/2010 80.50p 81.00p 80.00p 80.50p 102813
03/11/2010 80.00p 80.75p 80.00p 80.50p 62161
02/11/2010 78.75p 80.50p 78.50p 79.75p 65447
01/11/2010 79.25p 79.90p 78.75p 78.75p 31357
29/10/2010 79.75p 80.50p 79.25p 79.25p 73791
28/10/2010 80.50p 80.75p 79.10p 79.75p 77923
27/10/2010 81.25p 81.40p 79.50p 80.50p 333953
26/10/2010 82.00p 82.00p 81.00p 81.25p 100060
25/10/2010 82.75p 83.00p 82.00p 82.00p 40899
22/10/2010 82.00p 82.75p 81.75p 82.75p 52750
21/10/2010 80.50p 82.50p 80.50p 81.75p 65454
20/10/2010 80.50p 81.12p 80.50p 80.50p 22192
19/10/2010 80.50p 80.75p 80.50p 80.50p 0
18/10/2010 80.50p 81.25p 79.87p 80.50p 147628
15/10/2010 79.50p 81.00p 79.50p 80.50p 53335
14/10/2010 79.50p 80.00p 79.25p 79.50p 27353
13/10/2010 79.75p 80.00p 79.12p 79.50p 101917
12/10/2010 80.25p 80.25p 79.37p 79.75p 72270
11/10/2010 80.50p 80.90p 80.00p 80.50p 32466
08/10/2010 80.75p 81.25p 80.00p 80.50p 64898
07/10/2010 80.75p 81.25p 80.50p 80.75p 56000
06/10/2010 79.00p 81.50p 79.00p 80.75p 74952
05/10/2010 78.50p 79.50p 78.00p 79.00p 57489
04/10/2010 78.00p 79.15p 77.58p 78.50p 96550
01/10/2010 78.00p 79.00p 77.30p 78.00p 50331
30/09/2010 77.25p 78.25p 76.50p 78.00p 77493
29/09/2010 77.25p 78.00p 76.75p 77.25p 76605
28/09/2010 77.75p 78.25p 76.50p 77.25p 103082
27/09/2010 78.00p 78.50p 78.00p 78.00p 35705
24/09/2010 77.75p 78.75p 77.75p 78.00p 125669
23/09/2010 78.00p 78.25p 76.75p 77.75p 66560
22/09/2010 77.75p 78.25p 77.75p 78.00p 68444
21/09/2010 78.00p 78.50p 77.10p 77.75p 62497
20/09/2010 78.00p 78.25p 78.00p 78.00p 40730
17/09/2010 77.75p 78.25p 77.75p 77.75p 30371
16/09/2010 77.75p 78.25p 76.75p 77.75p 82673
15/09/2010 77.50p 78.25p 76.85p 77.75p 37056
14/09/2010 76.75p 77.50p 76.25p 77.25p 108000
13/09/2010 75.75p 76.75p 75.50p 76.50p 100565
10/09/2010 75.50p 76.00p 74.50p 75.75p 361673
09/09/2010 76.50p 76.50p 75.25p 75.50p 62705
08/09/2010 77.75p 77.75p 76.25p 76.50p 59544
07/09/2010 78.25p 78.50p 77.25p 78.25p 189418
06/09/2010 77.75p 78.75p 77.00p 78.25p 309970
03/09/2010 77.25p 78.00p 77.25p 77.50p 52188
02/09/2010 77.00p 77.25p 76.25p 77.25p 7897
01/09/2010 75.50p 77.50p 75.25p 76.75p 124704
31/08/2010 74.50p 75.75p 74.50p 75.25p 85350
27/08/2010 73.25p 74.75p 72.75p 74.50p 178861
26/08/2010 73.25p 73.85p 73.25p 73.25p 40094
25/08/2010 73.25p 73.75p 72.50p 73.25p 59625
24/08/2010 73.75p 73.75p 72.75p 73.25p 46000
23/08/2010 73.75p 74.00p 73.26p 73.75p 30655
20/08/2010 73.75p 73.75p 73.75p 73.75p 0
19/08/2010 73.75p 73.95p 73.26p 73.75p 27336
18/08/2010 73.75p 73.75p 73.25p 73.75p 15850
17/08/2010 73.75p 73.95p 73.00p 73.75p 43522
16/08/2010 73.75p 74.20p 73.75p 73.75p 500
13/08/2010 73.75p 73.75p 73.10p 73.75p 12515
12/08/2010 73.75p 74.20p 73.00p 73.75p 38725
11/08/2010 74.00p 74.25p 73.75p 73.75p 44000
10/08/2010 74.00p 74.30p 73.60p 74.00p 49606
09/08/2010 74.00p 74.30p 73.75p 74.00p 4204
06/08/2010 73.75p 74.35p 73.50p 74.00p 120018
05/08/2010 73.50p 73.93p 73.25p 73.75p 90807
04/08/2010 73.00p 73.43p 72.50p 73.25p 103509
03/08/2010 73.00p 73.29p 72.50p 73.00p 32402
02/08/2010 73.00p 73.29p 72.50p 73.00p 77290
30/07/2010 73.00p 73.00p 71.50p 73.00p 32600
29/07/2010 73.00p 73.29p 72.50p 73.00p 118504
28/07/2010 72.75p 73.25p 72.01p 72.75p 199815
27/07/2010 72.75p 72.99p 71.50p 72.75p 46470
26/07/2010 73.00p 73.50p 72.75p 72.75p 246279
23/07/2010 73.00p 73.25p 72.51p 73.00p 430100
22/07/2010 73.00p 73.25p 72.51p 73.00p 32154
21/07/2010 73.00p 73.25p 72.99p 73.00p 5965
20/07/2010 73.00p 73.25p 72.50p 73.00p 77100
19/07/2010 73.00p 73.25p 72.99p 73.00p 6597
16/07/2010 73.25p 73.25p 72.75p 73.00p 14000
15/07/2010 72.50p 73.25p 72.11p 73.25p 35586
14/07/2010 71.25p 72.50p 71.25p 72.50p 46039
13/07/2010 70.25p 71.25p 69.71p 71.00p 17749
12/07/2010 69.75p 70.75p 69.71p 70.25p 40516
09/07/2010 69.00p 70.00p 68.46p 69.75p 108194
08/07/2010 69.25p 69.75p 68.75p 69.00p 100402
07/07/2010 69.00p 69.50p 68.75p 69.25p 19956
06/07/2010 69.00p 69.85p 68.00p 69.00p 100759
05/07/2010 69.00p 69.50p 69.00p 69.00p 9739
02/07/2010 69.00p 69.50p 69.00p 69.00p 36387
01/07/2010 70.00p 70.39p 69.00p 69.00p 136126
30/06/2010 70.50p 70.89p 70.00p 70.00p 23000
29/06/2010 71.00p 71.00p 70.00p 70.50p 10000
28/06/2010 71.25p 71.50p 70.00p 71.00p 100400
25/06/2010 71.25p 71.75p 71.00p 71.25p 141377
24/06/2010 71.50p 71.75p 70.76p 71.25p 75401
23/06/2010 71.50p 72.00p 71.00p 71.50p 148346
22/06/2010 71.50p 72.00p 71.50p 71.50p 34000
21/06/2010 71.75p 72.00p 71.50p 71.50p 103162
18/06/2010 71.25p 72.00p 70.50p 71.50p 79100
17/06/2010 71.00p 71.50p 70.50p 71.25p 19000
16/06/2010 71.00p 71.75p 70.00p 71.00p 966418
15/06/2010 70.75p 71.75p 70.10p 71.00p 30776
14/06/2010 70.50p 71.25p 70.00p 70.75p 54996
11/06/2010 70.25p 71.00p 70.25p 70.50p 2800
10/06/2010 70.50p 70.75p 69.35p 70.25p 33738
09/06/2010 71.00p 71.00p 69.50p 70.50p 39506
08/06/2010 71.75p 71.75p 71.00p 71.75p 79705
07/06/2010 72.75p 72.75p 71.75p 71.75p 11100
04/06/2010 73.00p 73.00p 71.75p 72.75p 156905
03/06/2010 72.75p 73.00p 72.50p 73.00p 8798
02/06/2010 72.50p 72.75p 71.75p 72.75p 43600
01/06/2010 72.00p 72.81p 71.75p 72.50p 53353
28/05/2010 72.00p 73.25p 71.50p 72.00p 99050
27/05/2010 71.75p 72.50p 71.00p 72.00p 77254
26/05/2010 71.75p 72.25p 71.35p 71.75p 23500
25/05/2010 73.50p 73.50p 71.10p 71.75p 169289
24/05/2010 72.75p 74.00p 72.61p 73.75p 9187
21/05/2010 73.25p 73.43p 72.19p 72.75p 104272
20/05/2010 74.00p 74.25p 72.44p 73.25p 83188
19/05/2010 75.25p 75.25p 73.19p 74.00p 35479
18/05/2010 75.75p 76.00p 75.19p 75.75p 32740
17/05/2010 75.75p 76.00p 75.00p 75.75p 32350
14/05/2010 76.25p 76.89p 75.36p 76.00p 33625
13/05/2010 75.75p 76.25p 75.25p 76.00p 92720
12/05/2010 74.75p 76.00p 74.19p 75.75p 13757
11/05/2010 76.50p 76.50p 74.19p 74.75p 58492
10/05/2010 75.75p 76.75p 75.00p 76.75p 110894

*Close Price adjusted for both dividends and splits