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
07/05/2010 75.50p 75.50p 75.50p 75.50p 30257
06/05/2010 75.75p 76.48p 75.75p 76.00p 15654
05/05/2010 77.00p 77.00p 75.10p 75.75p 103029
04/05/2010 77.25p 77.25p 76.75p 77.00p 31349
30/04/2010 77.25p 77.85p 76.58p 77.25p 39061
29/04/2010 77.00p 77.60p 76.25p 77.25p 71505
28/04/2010 77.25p 77.75p 76.36p 77.00p 42362
27/04/2010 78.50p 78.50p 77.25p 77.25p 58926
26/04/2010 78.00p 78.65p 77.71p 78.50p 191806
23/04/2010 78.00p 78.73p 77.25p 78.00p 225916
22/04/2010 78.00p 78.75p 77.15p 78.00p 56756
21/04/2010 77.25p 78.25p 77.25p 77.75p 19725
20/04/2010 76.50p 77.98p 76.50p 77.25p 18353
19/04/2010 77.00p 77.00p 75.86p 76.50p 67981
16/04/2010 77.25p 78.40p 77.15p 77.50p 20425
15/04/2010 77.00p 77.45p 76.50p 77.25p 27051
14/04/2010 76.75p 77.23p 76.50p 77.00p 53068
13/04/2010 76.50p 77.25p 76.18p 76.75p 101683
12/04/2010 76.50p 77.00p 76.00p 76.50p 124220
09/04/2010 76.50p 76.80p 76.00p 76.50p 59816
08/04/2010 76.75p 77.00p 76.00p 76.50p 12005
07/04/2010 76.25p 77.00p 76.18p 76.75p 83754
06/04/2010 75.75p 76.89p 75.30p 76.25p 66600
01/04/2010 76.25p 76.50p 75.61p 75.75p 13410
31/03/2010 77.00p 77.50p 76.00p 76.25p 43657
30/03/2010 77.00p 77.54p 76.25p 77.00p 26800
29/03/2010 77.00p 77.54p 76.25p 77.00p 157235
26/03/2010 76.75p 77.50p 76.25p 77.00p 168933
25/03/2010 76.00p 77.00p 75.50p 76.75p 47713
24/03/2010 75.75p 75.75p 75.00p 75.75p 58837
23/03/2010 75.25p 75.75p 74.70p 75.75p 116044
22/03/2010 74.75p 75.50p 74.00p 75.25p 100200
19/03/2010 74.25p 75.00p 74.00p 74.75p 26000
18/03/2010 74.25p 74.69p 73.70p 74.25p 75750
17/03/2010 74.25p 74.75p 74.00p 74.25p 15000
16/03/2010 73.75p 74.89p 73.70p 74.25p 59726
15/03/2010 73.25p 74.40p 73.00p 73.75p 47842
12/03/2010 73.25p 73.85p 73.00p 73.25p 107700
11/03/2010 73.75p 73.85p 73.25p 73.25p 64220
10/03/2010 73.75p 74.25p 73.70p 73.75p 72550
09/03/2010 74.25p 74.84p 74.25p 74.25p 17340
08/03/2010 74.25p 74.85p 73.61p 74.25p 59494
05/03/2010 73.75p 74.35p 73.25p 74.00p 31136
04/03/2010 73.25p 74.00p 73.25p 73.50p 47472
03/03/2010 73.50p 73.90p 72.75p 73.50p 116175
02/03/2010 73.00p 73.75p 72.50p 73.50p 145747
01/03/2010 73.00p 73.50p 72.50p 73.00p 62253
26/02/2010 72.50p 73.50p 72.10p 72.75p 56960
25/02/2010 72.00p 72.50p 71.51p 72.25p 22576
24/02/2010 72.00p 72.50p 71.50p 72.00p 83378
23/02/2010 72.00p 72.50p 71.90p 72.00p 92120
22/02/2010 71.75p 72.50p 71.25p 72.00p 125720
19/02/2010 71.75p 72.00p 71.00p 71.75p 150389
18/02/2010 72.00p 72.38p 71.00p 71.75p 24250
17/02/2010 72.75p 72.75p 72.00p 72.00p 8882
16/02/2010 73.50p 73.64p 72.75p 72.75p 101600
15/02/2010 73.50p 73.89p 73.00p 73.50p 107219
12/02/2010 73.50p 73.75p 73.00p 73.50p 17459
11/02/2010 73.00p 74.00p 73.00p 73.25p 29951
10/02/2010 72.25p 73.50p 71.50p 73.00p 90290
09/02/2010 71.75p 72.65p 71.75p 72.25p 10614
08/02/2010 72.00p 72.64p 71.11p 71.75p 13126
05/02/2010 72.00p 72.19p 71.00p 71.75p 15926
04/02/2010 73.25p 73.75p 72.60p 73.00p 113415
03/02/2010 74.75p 74.90p 72.50p 73.25p 146362
02/02/2010 74.50p 75.00p 74.45p 74.50p 21100
01/02/2010 74.25p 75.00p 73.50p 74.50p 48323
29/01/2010 74.00p 74.74p 73.10p 74.25p 82536
28/01/2010 74.50p 74.75p 73.75p 74.00p 51934
27/01/2010 75.00p 75.00p 73.75p 74.25p 43590
26/01/2010 75.50p 76.00p 74.50p 75.25p 88940
25/01/2010 75.50p 76.25p 74.50p 75.50p 30439
22/01/2010 76.25p 76.25p 74.75p 75.50p 22418
21/01/2010 76.75p 76.75p 76.00p 76.50p 19100
20/01/2010 76.75p 76.75p 75.75p 76.75p 36400
19/01/2010 77.00p 77.00p 76.50p 76.75p 0
18/01/2010 76.75p 77.64p 76.00p 77.00p 97712
15/01/2010 77.00p 77.67p 76.25p 76.75p 41971
14/01/2010 76.50p 77.92p 75.75p 77.00p 100778
13/01/2010 75.25p 77.42p 75.25p 76.50p 65088
12/01/2010 73.75p 76.00p 73.50p 75.00p 153590
11/01/2010 73.00p 73.75p 73.00p 73.75p 7900
08/01/2010 72.25p 73.00p 71.50p 73.00p 64223
07/01/2010 72.00p 73.40p 72.00p 72.25p 34911
06/01/2010 71.00p 72.00p 71.00p 72.00p 8190
05/01/2010 70.25p 71.25p 69.25p 71.00p 50474
04/01/2010 69.50p 70.00p 69.50p 70.00p 64100
31/12/2009 69.50p 69.95p 69.50p 69.50p 51447
30/12/2009 69.50p 69.90p 69.00p 69.50p 4722
29/12/2009 69.50p 69.95p 69.00p 69.50p 83924
24/12/2009 69.50p 70.50p 69.50p 69.50p 2145
23/12/2009 69.25p 69.75p 69.00p 69.50p 12696
22/12/2009 69.25p 69.95p 68.50p 69.25p 48678
21/12/2009 69.00p 69.95p 69.00p 69.25p 59482
18/12/2009 68.75p 69.00p 68.00p 69.00p 8352
17/12/2009 68.75p 69.70p 67.75p 68.75p 282754
16/12/2009 67.00p 69.40p 67.00p 68.75p 176715
15/12/2009 66.00p 67.20p 65.61p 66.75p 221933
14/12/2009 65.50p 66.25p 65.50p 66.00p 84268
11/12/2009 65.00p 65.70p 64.50p 65.25p 84550
10/12/2009 65.00p 65.50p 64.00p 65.00p 208472
09/12/2009 65.00p 65.64p 64.75p 65.00p 2556
08/12/2009 66.25p 66.70p 65.00p 65.75p 32868
07/12/2009 66.50p 66.85p 65.70p 66.25p 35344
04/12/2009 66.50p 66.89p 66.00p 66.50p 96893
03/12/2009 66.50p 66.90p 66.00p 66.50p 108282
02/12/2009 66.50p 67.00p 66.00p 66.50p 37055
01/12/2009 66.75p 67.00p 66.25p 66.50p 65454
30/11/2009 66.25p 67.00p 65.75p 66.50p 170114
27/11/2009 66.75p 66.90p 65.50p 66.25p 131658
26/11/2009 67.50p 67.50p 66.75p 66.75p 50834
25/11/2009 67.50p 68.50p 67.50p 67.75p 93864
24/11/2009 67.75p 68.00p 67.00p 67.50p 64819
23/11/2009 67.75p 68.50p 67.50p 67.75p 15646
20/11/2009 69.75p 70.40p 67.00p 67.75p 83337
19/11/2009 69.50p 70.50p 69.50p 69.75p 23596
18/11/2009 69.00p 70.00p 68.26p 69.50p 123433
17/11/2009 69.00p 69.75p 68.25p 69.00p 53915
16/11/2009 68.50p 69.74p 68.25p 69.00p 80994
13/11/2009 68.50p 69.25p 67.76p 68.50p 10879
12/11/2009 68.25p 69.25p 68.25p 68.50p 30679
11/11/2009 68.25p 68.75p 68.00p 68.25p 36250
10/11/2009 67.50p 68.74p 67.11p 68.25p 40111
09/11/2009 67.00p 68.00p 66.20p 67.50p 18469
06/11/2009 67.00p 67.74p 66.11p 67.00p 146169
05/11/2009 67.00p 67.50p 66.11p 67.00p 54517
04/11/2009 68.25p 67.74p 66.10p 67.00p 74107
03/11/2009 69.25p 68.50p 67.00p 68.25p 68300
02/11/2009 69.50p 69.30p 67.50p 69.25p 82533
30/10/2009 69.50p 70.00p 68.60p 69.50p 49355
29/10/2009 69.75p 69.75p 69.50p 69.50p 215029
28/10/2009 70.25p 70.25p 69.50p 69.75p 40218
27/10/2009 70.50p 70.50p 70.00p 70.50p 51854
26/10/2009 70.50p 71.00p 69.60p 70.50p 39961
23/10/2009 70.50p 70.75p 69.52p 70.50p 38855
22/10/2009 70.50p 71.25p 69.50p 70.50p 71103
21/10/2009 70.50p 71.25p 69.60p 70.50p 63465
20/10/2009 70.50p 71.25p 69.61p 70.50p 37185
19/10/2009 69.75p 70.50p 69.75p 70.50p 28638
16/10/2009 69.50p 69.50p 69.25p 69.50p 42299
15/10/2009 69.75p 69.75p 69.25p 69.50p 49100
14/10/2009 69.50p 69.75p 69.50p 69.75p 132545
13/10/2009 69.75p 70.00p 68.75p 69.50p 100119
12/10/2009 69.25p 70.40p 68.61p 69.75p 86064
09/10/2009 69.25p 70.07p 68.25p 69.25p 62068
08/10/2009 68.75p 69.50p 68.25p 69.25p 11100
07/10/2009 68.25p 68.75p 67.75p 68.75p 79289
06/10/2009 68.00p 68.25p 68.00p 68.25p 56051
05/10/2009 68.00p 68.00p 67.25p 68.00p 45064
02/10/2009 68.00p 68.00p 67.50p 67.75p 46251
01/10/2009 68.00p 68.50p 68.00p 68.00p 42545
30/09/2009 67.75p 68.00p 66.00p 68.00p 79763
29/09/2009 67.75p 68.39p 67.26p 67.75p 28031
28/09/2009 66.50p 67.75p 66.25p 67.75p 65335
25/09/2009 66.25p 66.50p 65.81p 66.50p 2866
24/09/2009 67.00p 67.00p 66.00p 66.25p 26270
23/09/2009 67.25p 67.25p 67.00p 67.25p 30279
22/09/2009 65.75p 67.90p 66.00p 67.25p 90834
21/09/2009 65.75p 65.75p 65.25p 65.75p 146676

*Close Price adjusted for both dividends and splits