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
29/12/2022 69.00p 71.60p 68.98p 70.20p 298286
28/12/2022 69.20p 71.40p 69.05p 69.20p 212974
23/12/2022 69.40p 69.40p 68.64p 69.40p 181297
22/12/2022 69.60p 69.80p 68.60p 68.60p 198973
21/12/2022 68.60p 70.00p 67.41p 70.00p 227115
20/12/2022 67.60p 68.00p 67.20p 68.00p 172578
19/12/2022 67.60p 67.84p 67.33p 67.80p 166750
16/12/2022 69.00p 69.00p 67.20p 68.40p 277164
15/12/2022 68.20p 69.83p 67.71p 67.90p 256751
14/12/2022 68.20p 69.80p 67.85p 68.20p 620615
13/12/2022 70.60p 70.80p 68.00p 68.80p 218017
12/12/2022 68.00p 70.00p 68.00p 68.60p 118655
09/12/2022 68.80p 70.80p 68.52p 69.70p 89630
08/12/2022 70.60p 70.40p 68.20p 68.80p 82828
07/12/2022 70.60p 70.80p 68.40p 69.00p 529089
06/12/2022 71.20p 71.80p 70.00p 70.70p 523506
05/12/2022 70.40p 72.20p 70.21p 71.30p 283005
02/12/2022 70.40p 70.80p 69.20p 69.90p 112322
01/12/2022 70.40p 71.00p 68.71p 70.00p 271962
30/11/2022 70.00p 72.20p 69.66p 71.40p 266764
29/11/2022 70.00p 70.98p 69.60p 69.60p 229584
28/11/2022 71.80p 72.00p 69.80p 70.30p 182240
25/11/2022 71.40p 71.80p 69.00p 71.40p 922698
24/11/2022 69.40p 71.60p 69.40p 71.50p 437514
23/11/2022 68.00p 69.40p 67.60p 69.40p 179617
22/11/2022 67.40p 67.75p 66.00p 67.40p 224647
21/11/2022 66.40p 67.50p 66.40p 67.40p 422054
18/11/2022 66.00p 68.00p 65.90p 66.60p 419927
17/11/2022 66.80p 67.94p 66.23p 66.40p 209999
16/11/2022 66.00p 68.40p 65.83p 66.90p 254498
15/11/2022 67.00p 68.40p 66.00p 66.00p 245977
14/11/2022 66.00p 67.60p 67.00p 67.30p 203072
11/11/2022 66.00p 68.40p 66.00p 67.80p 479282
10/11/2022 67.00p 68.20p 65.60p 67.00p 284440
09/11/2022 67.60p 68.00p 65.40p 66.70p 402405
08/11/2022 67.60p 69.00p 66.40p 67.70p 266520
07/11/2022 67.60p 69.00p 66.60p 69.00p 632720
04/11/2022 67.00p 67.54p 66.00p 66.50p 167644
03/11/2022 67.00p 68.60p 66.00p 67.60p 143859
02/11/2022 66.40p 68.00p 66.20p 66.60p 139219
01/11/2022 66.00p 68.81p 65.46p 67.50p 311629
31/10/2022 64.80p 65.60p 64.30p 64.80p 216157
28/10/2022 64.00p 64.20p 62.00p 64.10p 140476
27/10/2022 64.00p 64.20p 62.83p 63.60p 165070
26/10/2022 64.00p 64.20p 62.60p 63.40p 158356
25/10/2022 61.80p 64.00p 62.39p 63.50p 185252
24/10/2022 61.80p 63.25p 61.52p 62.90p 150279
21/10/2022 61.80p 64.00p 61.52p 62.90p 229294
20/10/2022 61.40p 64.20p 61.40p 63.60p 227806
19/10/2022 63.20p 64.40p 61.62p 63.60p 347960
18/10/2022 62.00p 65.40p 62.00p 63.40p 246806
17/10/2022 62.00p 63.60p 61.92p 63.10p 337624
14/10/2022 61.80p 62.98p 60.37p 62.00p 733188
13/10/2022 63.00p 63.54p 61.00p 61.60p 514281
12/10/2022 63.60p 64.60p 62.00p 63.40p 552106
11/10/2022 63.60p 64.80p 62.17p 63.80p 274062
10/10/2022 63.80p 64.31p 62.92p 64.20p 372678
07/10/2022 64.40p 64.80p 62.80p 64.20p 156945
06/10/2022 63.80p 64.80p 62.70p 64.60p 166734
05/10/2022 64.80p 64.80p 63.15p 63.80p 377984
04/10/2022 63.60p 64.80p 61.75p 64.40p 508765
03/10/2022 62.00p 63.60p 61.20p 63.00p 472057
30/09/2022 61.00p 64.00p 60.23p 63.60p 610517
29/09/2022 60.60p 62.00p 60.40p 61.80p 542363
28/09/2022 63.40p 65.00p 56.26p 62.40p 2667444
27/09/2022 65.20p 68.00p 63.75p 64.80p 304468
26/09/2022 65.20p 66.80p 64.00p 65.00p 399331
23/09/2022 67.00p 67.18p 65.44p 67.00p 271542
22/09/2022 66.80p 68.20p 66.25p 66.60p 302038
21/09/2022 67.20p 68.20p 66.50p 67.80p 493040
20/09/2022 66.80p 68.20p 66.62p 67.60p 458932
19/09/2022 66.80p 67.80p 66.80p 67.20p 191585
16/09/2022 66.80p 67.80p 66.80p 67.20p 191585
15/09/2022 67.20p 68.15p 66.25p 66.60p 457022
14/09/2022 67.00p 68.60p 66.86p 67.90p 395234
13/09/2022 67.40p 68.80p 66.94p 67.00p 378802
12/09/2022 66.60p 68.20p 66.60p 67.60p 144187
09/09/2022 66.60p 67.40p 65.78p 67.20p 268946
08/09/2022 67.20p 68.20p 65.97p 67.60p 326060
07/09/2022 67.00p 70.40p 66.43p 67.60p 494678
06/09/2022 68.00p 68.60p 66.20p 66.20p 461989
05/09/2022 69.80p 70.91p 67.80p 67.80p 894932
02/09/2022 69.00p 70.40p 68.20p 68.50p 527571
01/09/2022 69.20p 71.05p 68.80p 69.50p 596048
31/08/2022 71.80p 72.40p 70.20p 71.20p 128819
30/08/2022 71.80p 72.20p 70.60p 71.30p 345362
29/08/2022 71.80p 73.80p 70.20p 71.60p 205649
26/08/2022 71.80p 73.80p 70.20p 71.60p 205649
25/08/2022 70.00p 72.00p 70.33p 71.00p 233621
24/08/2022 70.00p 71.80p 69.73p 71.40p 169802
23/08/2022 72.00p 72.80p 67.60p 70.40p 302607
22/08/2022 72.20p 73.60p 72.00p 72.50p 211273
19/08/2022 74.00p 74.80p 73.02p 73.80p 72072
18/08/2022 74.00p 75.00p 74.00p 74.50p 164205
17/08/2022 74.00p 74.68p 73.58p 74.10p 307288
16/08/2022 72.00p 75.67p 72.00p 74.00p 478826
15/08/2022 71.80p 72.80p 72.00p 72.50p 257167
12/08/2022 71.80p 72.69p 71.46p 71.80p 191138
11/08/2022 71.20p 73.00p 71.20p 73.00p 165731
10/08/2022 73.00p 73.10p 72.00p 73.10p 347066
09/08/2022 73.20p 73.20p 72.15p 72.40p 329551
08/08/2022 73.20p 73.20p 71.67p 72.40p 251227
05/08/2022 72.20p 72.43p 71.63p 72.20p 169800
04/08/2022 72.20p 73.00p 72.00p 72.50p 251106
03/08/2022 71.60p 72.80p 71.50p 72.40p 661602
02/08/2022 72.00p 72.20p 71.40p 72.20p 396027
01/08/2022 72.40p 72.50p 70.92p 71.90p 448568
29/07/2022 71.00p 72.00p 70.30p 71.20p 385680
28/07/2022 70.80p 71.60p 70.40p 71.10p 321372
27/07/2022 71.40p 71.40p 70.21p 70.90p 262530
26/07/2022 71.20p 71.40p 69.80p 70.90p 232845
25/07/2022 70.60p 70.60p 69.20p 70.20p 196141
22/07/2022 69.40p 70.31p 68.62p 69.80p 187236
21/07/2022 69.00p 70.40p 67.55p 69.20p 331845
20/07/2022 68.60p 70.40p 68.60p 70.40p 297033
19/07/2022 70.00p 70.00p 68.50p 69.70p 216913
18/07/2022 67.60p 71.51p 68.61p 69.80p 256172
15/07/2022 67.60p 69.10p 66.16p 69.10p 340521
14/07/2022 64.60p 67.80p 64.60p 66.50p 346771
13/07/2022 64.80p 67.00p 64.60p 65.20p 372150
12/07/2022 63.80p 66.60p 63.27p 65.90p 360825
11/07/2022 65.20p 66.40p 64.07p 65.50p 250426
08/07/2022 64.40p 65.80p 64.04p 64.40p 129891
07/07/2022 66.40p 68.00p 64.50p 65.50p 477438
06/07/2022 66.40p 68.06p 64.00p 66.60p 120240
05/07/2022 66.40p 67.60p 65.00p 66.00p 296863
04/07/2022 66.60p 67.60p 65.00p 66.80p 159292
01/07/2022 67.40p 67.40p 66.22p 66.70p 190807
30/06/2022 66.80p 67.80p 65.67p 66.00p 170209
29/06/2022 68.00p 70.20p 66.20p 67.60p 157482
28/06/2022 70.40p 71.00p 67.20p 69.60p 149854
27/06/2022 69.60p 70.20p 67.00p 70.00p 148401
24/06/2022 67.60p 69.80p 66.88p 69.80p 174920
23/06/2022 67.40p 68.40p 66.40p 66.40p 162499
22/06/2022 67.00p 69.40p 67.00p 69.00p 3059305
21/06/2022 67.00p 68.40p 67.00p 67.20p 290185
20/06/2022 68.00p 69.99p 65.00p 66.00p 605992
17/06/2022 69.00p 70.00p 66.20p 66.20p 342864
16/06/2022 68.80p 70.60p 68.00p 69.50p 190923
15/06/2022 69.60p 70.80p 69.00p 69.00p 317937
14/06/2022 71.40p 72.20p 69.00p 69.00p 399785
13/06/2022 71.40p 73.20p 71.00p 72.00p 216837
10/06/2022 73.60p 74.40p 71.17p 72.90p 190310
09/06/2022 73.60p 75.40p 71.50p 73.10p 292703
08/06/2022 73.80p 74.20p 72.80p 74.20p 162967
07/06/2022 73.80p 74.60p 71.37p 73.20p 240594
06/06/2022 73.00p 73.80p 71.00p 72.70p 288054
03/06/2022 73.00p 73.00p 71.92p 72.00p 221751
02/06/2022 73.00p 73.00p 71.92p 72.00p 221751
01/06/2022 73.00p 73.00p 71.92p 72.00p 221751
31/05/2022 73.00p 73.00p 71.00p 71.00p 365576
30/05/2022 72.00p 72.78p 71.34p 72.00p 387916
27/05/2022 70.00p 73.00p 70.60p 72.00p 291985
26/05/2022 70.00p 72.80p 70.00p 71.30p 309886
25/05/2022 71.20p 72.80p 70.01p 71.60p 287417
24/05/2022 71.00p 72.40p 68.80p 70.60p 449425
23/05/2022 71.00p 73.20p 70.74p 72.00p 343823
20/05/2022 71.80p 75.20p 71.20p 72.20p 327107
19/05/2022 73.20p 72.80p 71.56p 72.60p 184149
18/05/2022 73.20p 73.26p 71.72p 73.00p 385825
17/05/2022 73.00p 73.20p 71.00p 72.40p 317047
16/05/2022 73.00p 73.20p 70.80p 71.20p 1087805
13/05/2022 72.20p 73.20p 71.15p 72.10p 278785
12/05/2022 72.20p 74.13p 71.00p 71.00p 314939
11/05/2022 71.00p 72.96p 71.00p 71.00p 357432
10/05/2022 71.80p 73.80p 70.79p 71.30p 254176
09/05/2022 71.40p 73.92p 70.60p 70.60p 176483
06/05/2022 72.00p 73.60p 71.40p 71.40p 346125
05/05/2022 74.00p 75.80p 72.68p 73.10p 155087
04/05/2022 75.20p 77.80p 72.60p 74.00p 601913
03/05/2022 74.00p 75.60p 73.24p 74.00p 356981
02/05/2022 74.80p 78.20p 73.00p 74.80p 232976
29/04/2022 74.80p 78.20p 73.00p 74.80p 232976
28/04/2022 73.80p 75.40p 73.40p 75.40p 299729
27/04/2022 74.20p 75.40p 73.40p 74.70p 209171
26/04/2022 74.20p 75.80p 74.20p 75.40p 387197
25/04/2022 73.20p 76.00p 73.20p 75.10p 231746
22/04/2022 73.20p 75.20p 73.20p 74.00p 313929
21/04/2022 75.20p 75.20p 73.40p 74.30p 250106
20/04/2022 75.60p 75.60p 73.25p 74.10p 279701
19/04/2022 75.60p 76.40p 74.20p 74.80p 330346
18/04/2022 74.80p 75.92p 73.98p 74.40p 436960
15/04/2022 74.80p 75.92p 73.98p 74.40p 436960
14/04/2022 74.80p 75.92p 73.98p 74.40p 436960
13/04/2022 73.00p 75.40p 73.00p 75.20p 263632
12/04/2022 73.20p 75.80p 73.20p 73.20p 404777
11/04/2022 74.40p 76.00p 72.94p 75.00p 486258
08/04/2022 75.00p 76.40p 74.67p 76.40p 291037
07/04/2022 74.20p 76.60p 73.80p 75.60p 356538
06/04/2022 75.40p 76.60p 75.20p 75.90p 681832
05/04/2022 77.00p 77.00p 74.00p 76.10p 515923
04/04/2022 77.40p 77.40p 74.44p 76.40p 704329
01/04/2022 77.20p 77.20p 75.50p 77.00p 456202
31/03/2022 75.40p 76.78p 74.59p 76.00p 661208
30/03/2022 76.00p 77.74p 75.00p 76.20p 501205
29/03/2022 77.40p 77.60p 76.26p 77.40p 681533
28/03/2022 77.40p 77.80p 76.07p 77.60p 439800
25/03/2022 75.80p 77.60p 75.80p 77.00p 705902
24/03/2022 75.80p 77.80p 75.80p 77.00p 777963
23/03/2022 76.40p 78.80p 75.00p 77.00p 916905

*Close Price adjusted for both dividends and splits