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
22/03/2022 75.00p 76.80p 74.60p 76.40p 925180
21/03/2022 75.80p 76.20p 74.91p 76.10p 688485
18/03/2022 75.40p 76.00p 74.72p 75.00p 258006
17/03/2022 74.20p 75.40p 74.20p 74.70p 272274
16/03/2022 74.80p 76.05p 74.00p 74.50p 509154
15/03/2022 74.40p 78.00p 73.99p 74.40p 298330
14/03/2022 75.00p 75.43p 73.29p 74.90p 290622
11/03/2022 76.40p 76.80p 73.13p 75.10p 307102
10/03/2022 76.40p 77.00p 73.80p 74.80p 517167
09/03/2022 77.40p 77.40p 75.35p 76.50p 432171
08/03/2022 76.00p 78.00p 74.46p 76.50p 281904
07/03/2022 76.40p 77.60p 74.00p 76.00p 360272
04/03/2022 76.60p 77.60p 75.69p 76.40p 144332
03/03/2022 78.40p 78.40p 77.26p 77.50p 261583
02/03/2022 77.40p 79.00p 76.75p 79.00p 390607
01/03/2022 77.00p 77.80p 75.77p 76.80p 603945
28/02/2022 77.40p 77.40p 75.40p 76.40p 355546
25/02/2022 79.00p 80.59p 75.44p 77.60p 652953
24/02/2022 76.60p 78.20p 75.47p 77.10p 433247
23/02/2022 78.80p 78.80p 77.43p 78.80p 239756
22/02/2022 78.80p 79.47p 78.32p 78.40p 275872
21/02/2022 81.00p 81.00p 78.65p 79.00p 555631
18/02/2022 80.20p 81.20p 79.00p 81.00p 328830
17/02/2022 80.20p 80.72p 80.20p 80.60p 190747
16/02/2022 80.20p 81.00p 79.33p 80.50p 431769
15/02/2022 78.80p 80.00p 79.00p 79.50p 375305
14/02/2022 78.80p 80.20p 78.80p 79.40p 852801
11/02/2022 80.00p 80.58p 79.20p 80.00p 383962
10/02/2022 80.40p 81.20p 80.16p 80.40p 222136
09/02/2022 81.60p 81.80p 80.26p 81.40p 282801
08/02/2022 82.00p 82.00p 80.44p 81.00p 171260
07/02/2022 82.20p 82.40p 81.20p 81.20p 297479
04/02/2022 81.20p 82.20p 81.20p 81.60p 324284
03/02/2022 81.60p 82.20p 81.00p 81.40p 185868
02/02/2022 81.80p 83.00p 81.00p 82.10p 331007
01/02/2022 81.60p 82.00p 80.60p 81.00p 364680
31/01/2022 81.60p 82.40p 80.75p 81.60p 363342
28/01/2022 81.20p 82.40p 80.84p 81.00p 364324
27/01/2022 82.20p 82.28p 81.00p 81.20p 343021
26/01/2022 82.40p 84.40p 81.40p 82.20p 232408
25/01/2022 81.80p 82.60p 81.00p 81.80p 392555
24/01/2022 83.20p 84.40p 81.76p 82.70p 691620
21/01/2022 83.20p 83.20p 82.20p 82.20p 349362
20/01/2022 83.00p 85.00p 82.33p 82.90p 360317
19/01/2022 82.80p 83.00p 82.20p 82.20p 196708
18/01/2022 83.00p 83.80p 82.80p 83.00p 310285
17/01/2022 82.40p 83.72p 82.40p 83.60p 514012
14/01/2022 83.80p 83.80p 82.20p 82.20p 217002
13/01/2022 83.40p 83.40p 82.00p 82.00p 182432
12/01/2022 83.00p 83.80p 82.57p 83.00p 456741
10/01/2022 83.20p 84.40p 82.52p 83.00p 334148
07/01/2022 82.60p 83.80p 82.60p 83.00p 367850
06/01/2022 82.80p 83.20p 82.01p 83.00p 481124
05/01/2022 82.60p 83.80p 81.80p 83.00p 781577
04/01/2022 83.80p 83.80p 82.87p 83.20p 580003
31/12/2021 83.20p 84.40p 81.91p 82.20p 112582
30/12/2021 82.60p 84.00p 81.38p 83.20p 168049
29/12/2021 83.60p 84.00p 82.98p 84.00p 179473
24/12/2021 83.80p 83.80p 82.45p 83.00p 47564
23/12/2021 83.20p 83.60p 82.60p 82.80p 578826
22/12/2021 82.80p 83.40p 82.76p 83.40p 273871
21/12/2021 83.00p 83.60p 82.60p 83.20p 283953
20/12/2021 83.40p 83.40p 82.34p 83.10p 278415
17/12/2021 83.80p 83.80p 81.20p 83.60p 494290
16/12/2021 83.60p 84.80p 82.80p 82.80p 158167
15/12/2021 82.40p 84.00p 82.19p 83.80p 330462
14/12/2021 83.40p 84.40p 83.05p 83.60p 238185
13/12/2021 84.00p 84.40p 83.09p 83.60p 409639
10/12/2021 84.20p 84.40p 83.11p 83.60p 435696
09/12/2021 84.20p 84.80p 83.47p 84.40p 320223
08/12/2021 83.40p 85.00p 83.30p 84.40p 362626
07/12/2021 84.60p 84.60p 83.20p 83.40p 215595
06/12/2021 83.00p 85.20p 82.80p 84.80p 369726
03/12/2021 83.00p 84.20p 82.59p 83.40p 220677
02/12/2021 83.00p 84.60p 81.80p 81.80p 261351
01/12/2021 83.20p 85.00p 83.06p 84.10p 357686
30/11/2021 83.00p 84.40p 82.60p 82.60p 300853
29/11/2021 83.80p 84.80p 83.00p 84.60p 441014
26/11/2021 83.20p 84.60p 83.00p 84.60p 322722
25/11/2021 83.60p 85.20p 83.41p 84.00p 577358
24/11/2021 84.80p 85.00p 83.13p 83.80p 462645
23/11/2021 83.20p 84.80p 83.20p 84.80p 455070
22/11/2021 84.00p 85.60p 82.80p 83.80p 505441
19/11/2021 83.80p 84.60p 83.20p 83.60p 187215
18/11/2021 83.60p 84.60p 82.82p 83.60p 596971
17/11/2021 83.00p 83.80p 83.00p 83.40p 465720
16/11/2021 83.60p 84.80p 82.80p 83.80p 700507
15/11/2021 83.40p 85.00p 83.00p 83.80p 621699
12/11/2021 83.60p 85.00p 83.21p 83.60p 425438
11/11/2021 83.60p 83.71p 83.29p 83.40p 305067
10/11/2021 83.60p 84.20p 82.82p 83.70p 417918
09/11/2021 83.40p 85.00p 82.80p 83.90p 1115464
08/11/2021 85.00p 85.03p 83.20p 83.90p 531562
05/11/2021 83.60p 84.40p 83.24p 83.60p 298535
04/11/2021 83.40p 85.00p 82.60p 83.90p 573889
03/11/2021 83.20p 85.00p 82.50p 83.90p 688130
02/11/2021 83.20p 85.00p 82.04p 83.40p 445899
01/11/2021 83.40p 85.80p 83.20p 83.70p 619275
29/10/2021 83.60p 85.60p 83.40p 83.50p 466861
28/10/2021 83.40p 85.00p 82.73p 83.40p 171868
27/10/2021 86.00p 86.00p 82.79p 84.00p 318146
26/10/2021 83.80p 85.60p 82.80p 85.00p 570378
25/10/2021 84.00p 85.60p 83.40p 84.60p 475310
22/10/2021 84.60p 85.03p 82.40p 82.40p 423955
21/10/2021 84.80p 86.16p 84.20p 84.40p 318495
20/10/2021 84.60p 85.80p 83.76p 84.70p 336223
19/10/2021 84.80p 85.80p 84.60p 85.50p 188122
18/10/2021 85.20p 85.56p 84.40p 85.10p 280920
15/10/2021 84.80p 86.60p 84.52p 84.80p 201731
14/10/2021 85.00p 86.40p 85.00p 85.50p 319288
13/10/2021 85.00p 86.40p 84.80p 85.20p 318028
12/10/2021 84.80p 85.33p 84.40p 84.80p 487543
11/10/2021 85.60p 86.00p 84.26p 85.50p 398004
08/10/2021 85.60p 87.20p 85.00p 86.40p 268330
07/10/2021 86.80p 86.80p 85.00p 85.80p 288022
06/10/2021 85.60p 87.00p 85.00p 85.10p 420563
05/10/2021 85.00p 86.20p 84.20p 85.20p 594117
04/10/2021 84.80p 85.60p 84.00p 85.00p 488117
01/10/2021 85.00p 85.80p 84.01p 85.30p 396015
30/09/2021 85.20p 86.20p 84.89p 85.00p 170282
29/09/2021 86.40p 86.40p 84.65p 86.40p 205170
28/09/2021 85.20p 87.00p 84.80p 85.60p 227531
27/09/2021 86.20p 87.00p 85.20p 85.80p 481181
24/09/2021 86.20p 87.60p 86.00p 86.40p 268451
23/09/2021 86.60p 87.80p 86.00p 86.00p 110505
22/09/2021 87.20p 87.10p 86.48p 87.10p 161809
21/09/2021 87.20p 87.20p 85.40p 87.00p 386380
20/09/2021 88.40p 88.40p 86.00p 86.60p 374979
17/09/2021 90.00p 90.00p 86.60p 90.00p 215105
16/09/2021 87.80p 88.04p 86.94p 87.50p 634201
15/09/2021 87.40p 88.20p 87.23p 87.70p 389570
14/09/2021 87.00p 88.80p 86.91p 87.70p 196867
13/09/2021 87.00p 88.17p 87.00p 87.40p 303868
10/09/2021 87.00p 87.80p 87.00p 87.40p 298161
09/09/2021 87.00p 88.00p 86.20p 86.20p 232669
08/09/2021 87.20p 87.80p 86.17p 86.70p 483820
07/09/2021 87.80p 88.20p 84.60p 84.60p 419835
06/09/2021 87.00p 88.60p 86.00p 86.00p 325231
03/09/2021 87.00p 88.40p 87.00p 87.60p 435729
02/09/2021 87.60p 88.32p 87.00p 87.00p 378516
01/09/2021 87.80p 89.00p 87.80p 88.20p 274796
31/08/2021 88.60p 89.20p 88.00p 88.00p 471910
27/08/2021 87.40p 89.20p 86.70p 87.90p 398013
26/08/2021 86.00p 87.20p 85.92p 86.20p 292410
25/08/2021 86.20p 87.66p 86.00p 86.60p 636756
24/08/2021 86.80p 86.80p 86.28p 86.40p 190457
23/08/2021 86.20p 87.60p 86.20p 86.40p 300337
20/08/2021 87.20p 87.40p 86.60p 86.80p 263690
19/08/2021 86.80p 87.20p 86.40p 87.00p 313360
18/08/2021 87.20p 87.40p 86.40p 86.40p 334635
17/08/2021 87.00p 87.99p 85.81p 86.80p 538386
16/08/2021 87.00p 87.00p 85.60p 86.20p 323085
13/08/2021 84.20p 86.29p 84.20p 86.00p 450147
12/08/2021 86.00p 87.00p 84.20p 84.20p 217063
11/08/2021 85.80p 87.20p 85.60p 86.30p 224512
10/08/2021 87.80p 87.80p 85.80p 86.60p 263107
09/08/2021 88.20p 89.00p 86.11p 87.80p 299458
06/08/2021 87.20p 88.00p 86.77p 87.10p 176809
05/08/2021 87.20p 88.40p 86.69p 88.40p 208486
04/08/2021 87.40p 89.00p 86.20p 89.00p 473188
03/08/2021 86.60p 86.82p 85.35p 86.30p 308147
02/08/2021 86.60p 88.00p 85.51p 85.80p 557553
30/07/2021 85.00p 86.12p 84.94p 85.00p 223553
29/07/2021 84.80p 86.14p 84.60p 84.60p 209854
28/07/2021 85.40p 86.00p 84.90p 85.70p 205815
27/07/2021 85.40p 86.45p 85.00p 86.40p 643878
26/07/2021 85.60p 85.80p 85.00p 85.80p 463598
23/07/2021 85.80p 86.80p 85.00p 85.00p 185007
22/07/2021 85.00p 86.20p 85.00p 86.20p 268712
21/07/2021 85.40p 85.80p 85.00p 85.50p 194180
20/07/2021 86.20p 86.20p 85.20p 85.60p 266282
19/07/2021 86.40p 86.80p 85.20p 85.80p 277524
16/07/2021 85.80p 86.21p 84.57p 86.20p 286375
15/07/2021 85.80p 86.34p 85.20p 86.20p 265682
14/07/2021 85.80p 86.34p 85.40p 85.80p 286320
13/07/2021 85.60p 87.02p 85.82p 86.40p 376514
12/07/2021 85.60p 86.27p 85.56p 86.10p 219787
09/07/2021 85.60p 87.00p 85.10p 87.00p 254229
08/07/2021 86.40p 87.28p 85.16p 86.00p 312300
07/07/2021 87.00p 87.40p 85.75p 86.60p 348062
06/07/2021 85.80p 87.00p 85.40p 86.00p 245144
05/07/2021 85.60p 86.80p 85.04p 86.10p 231074
02/07/2021 85.00p 85.23p 84.80p 85.10p 476417
01/07/2021 85.00p 86.80p 84.80p 85.40p 265076
30/06/2021 85.00p 85.80p 84.22p 85.80p 1378825
29/06/2021 84.40p 85.80p 84.00p 84.40p 453359
28/06/2021 84.60p 85.60p 84.16p 84.60p 246724
25/06/2021 84.40p 85.40p 84.05p 84.40p 148192
24/06/2021 84.40p 86.00p 83.80p 84.80p 247775
23/06/2021 84.40p 86.20p 84.20p 85.10p 198707
22/06/2021 84.20p 86.60p 84.00p 85.20p 159470
21/06/2021 85.00p 86.60p 84.00p 84.20p 489067
18/06/2021 85.20p 86.20p 84.20p 86.00p 258782
17/06/2021 85.00p 86.60p 84.08p 85.80p 325791
16/06/2021 86.60p 86.80p 84.26p 85.90p 399651
15/06/2021 85.40p 86.80p 85.00p 85.00p 333837
14/06/2021 85.00p 86.60p 84.03p 85.00p 357537
11/06/2021 84.60p 87.20p 84.28p 85.00p 438546
10/06/2021 85.00p 87.40p 84.45p 87.40p 493077
09/06/2021 85.00p 87.00p 84.40p 85.70p 469978

*Close Price adjusted for both dividends and splits