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
08/06/2021 85.60p 87.20p 84.73p 86.40p 282826
07/06/2021 85.80p 87.40p 85.09p 87.40p 338211
04/06/2021 86.00p 87.20p 84.93p 85.30p 266213
03/06/2021 87.00p 87.20p 85.00p 85.70p 236780
02/06/2021 86.20p 87.20p 85.92p 86.50p 236954
01/06/2021 87.40p 87.40p 85.11p 86.70p 286319
28/05/2021 85.20p 87.40p 85.00p 87.40p 280330
27/05/2021 87.20p 87.20p 85.00p 85.00p 411778
26/05/2021 87.20p 87.20p 85.10p 86.00p 675708
25/05/2021 87.40p 87.40p 85.00p 86.80p 555062
24/05/2021 86.00p 86.70p 85.00p 86.70p 440288
21/05/2021 86.60p 87.31p 86.00p 86.70p 465302
20/05/2021 85.80p 87.40p 83.00p 86.00p 250085
19/05/2021 86.40p 87.50p 86.40p 87.40p 265647
18/05/2021 88.00p 89.40p 86.00p 86.00p 339763
17/05/2021 87.80p 89.00p 87.80p 89.00p 736527
14/05/2021 87.20p 87.70p 87.00p 87.70p 308732
13/05/2021 88.00p 88.00p 87.20p 87.40p 421968
12/05/2021 88.00p 88.89p 87.60p 87.90p 335220
11/05/2021 88.40p 88.30p 87.20p 88.30p 444550
10/05/2021 88.40p 88.20p 87.40p 88.20p 454326
07/05/2021 88.40p 88.99p 87.20p 88.40p 148188
06/05/2021 90.20p 88.74p 87.48p 88.30p 347055
05/05/2021 90.20p 89.25p 87.70p 88.60p 297395
04/05/2021 90.20p 90.20p 87.67p 88.20p 512633
30/04/2021 90.00p 88.94p 87.35p 88.00p 332485
29/04/2021 90.00p 90.00p 87.40p 90.00p 238589
28/04/2021 89.00p 89.24p 87.60p 88.70p 393980
27/04/2021 87.60p 88.50p 87.36p 88.50p 317287
26/04/2021 87.60p 88.40p 84.94p 88.40p 551808
23/04/2021 87.40p 89.10p 87.40p 89.10p 247796
22/04/2021 88.00p 89.10p 87.20p 87.20p 439800
21/04/2021 90.40p 88.90p 87.81p 88.90p 280282
20/04/2021 90.40p 90.40p 87.93p 89.00p 307044
19/04/2021 90.80p 90.80p 88.60p 88.60p 261056
16/04/2021 89.80p 90.80p 87.31p 90.80p 590088
15/04/2021 87.00p 90.08p 87.00p 89.00p 555147
14/04/2021 86.00p 88.80p 86.00p 88.20p 594503
13/04/2021 85.00p 87.00p 85.00p 87.00p 450483
12/04/2021 86.00p 86.00p 85.00p 85.40p 562675
09/04/2021 84.00p 86.20p 84.00p 86.00p 635094
08/04/2021 83.80p 85.00p 83.80p 85.00p 393925
07/04/2021 84.60p 84.60p 82.60p 84.20p 492774
06/04/2021 82.40p 84.80p 82.00p 83.60p 956001
01/04/2021 83.80p 83.80p 82.80p 82.80p 344382
31/03/2021 83.60p 84.00p 82.35p 83.00p 396031
30/03/2021 82.80p 83.04p 82.24p 82.80p 424740
29/03/2021 84.00p 84.00p 82.11p 82.90p 542819
26/03/2021 82.80p 83.30p 82.06p 83.30p 484866
25/03/2021 82.80p 84.00p 82.00p 83.10p 526535
24/03/2021 82.60p 84.80p 82.20p 83.40p 427665
23/03/2021 84.00p 84.00p 82.60p 82.60p 507339
22/03/2021 84.80p 84.80p 82.80p 83.70p 252960
19/03/2021 83.00p 84.00p 82.60p 84.00p 242077
18/03/2021 83.00p 84.80p 82.00p 83.40p 522292
17/03/2021 83.80p 85.00p 82.20p 85.00p 369318
16/03/2021 86.80p 86.80p 83.01p 85.50p 330731
15/03/2021 84.00p 85.40p 83.00p 83.70p 501360
12/03/2021 82.00p 86.20p 82.00p 86.00p 404405
11/03/2021 80.00p 85.20p 80.00p 85.00p 502413
10/03/2021 81.60p 83.50p 80.59p 83.00p 1103765
09/03/2021 83.20p 84.04p 76.71p 83.40p 2226530
08/03/2021 86.60p 88.99p 83.33p 84.00p 816844
05/03/2021 89.80p 90.28p 86.80p 88.30p 345093
04/03/2021 89.00p 90.41p 87.60p 88.70p 265553
03/03/2021 91.00p 91.00p 88.45p 90.00p 542304
02/03/2021 91.00p 91.20p 88.20p 91.20p 133061
01/03/2021 91.20p 91.20p 88.20p 89.60p 413079
26/02/2021 90.20p 90.60p 89.68p 90.50p 103020
25/02/2021 90.80p 92.19p 89.20p 90.00p 220404
24/02/2021 91.60p 92.59p 89.60p 91.30p 209072
23/02/2021 89.20p 92.41p 89.20p 91.10p 137014
22/02/2021 89.20p 92.26p 89.20p 90.90p 111934
19/02/2021 89.20p 92.80p 89.20p 89.20p 93369
18/02/2021 92.80p 92.80p 89.20p 91.50p 145353
17/02/2021 92.00p 92.40p 90.90p 90.90p 196663
16/02/2021 92.00p 92.80p 90.20p 91.40p 457137
15/02/2021 90.20p 91.50p 90.00p 90.50p 272804
12/02/2021 90.20p 92.00p 90.20p 92.00p 68452
11/02/2021 89.20p 91.26p 89.20p 90.00p 150271
10/02/2021 89.80p 91.26p 89.80p 90.50p 93610
09/02/2021 91.20p 92.11p 90.00p 90.70p 137624
08/02/2021 91.40p 93.20p 90.11p 93.20p 141667
05/02/2021 91.40p 92.80p 90.07p 92.40p 413342
04/02/2021 90.80p 91.00p 89.60p 89.60p 166937
03/02/2021 90.80p 91.14p 88.40p 90.00p 180932
02/02/2021 89.60p 91.21p 89.60p 90.30p 95945
01/02/2021 92.40p 92.40p 89.20p 89.60p 187808
29/01/2021 88.40p 90.87p 88.40p 89.60p 95860
28/01/2021 91.00p 91.00p 88.40p 88.60p 430402
27/01/2021 88.40p 91.30p 90.15p 90.40p 108879
26/01/2021 88.40p 92.20p 88.40p 90.90p 199054
25/01/2021 92.20p 91.52p 89.36p 90.30p 192336
22/01/2021 92.20p 92.20p 90.70p 90.70p 170407
21/01/2021 92.20p 92.20p 90.40p 90.40p 141784
20/01/2021 92.40p 92.40p 90.20p 92.40p 184874
19/01/2021 88.40p 92.08p 90.00p 90.00p 145790
18/01/2021 88.40p 92.00p 88.40p 90.20p 276763
15/01/2021 91.00p 92.92p 89.05p 91.40p 243399
14/01/2021 92.80p 92.80p 91.95p 92.00p 106360
13/01/2021 91.20p 92.52p 91.20p 91.90p 133310
12/01/2021 93.20p 92.98p 91.77p 92.00p 233938
11/01/2021 93.20p 93.20p 91.88p 92.20p 189582
08/01/2021 93.20p 93.20p 91.86p 92.20p 234052
07/01/2021 93.20p 93.20p 91.22p 91.80p 352993
06/01/2021 93.00p 92.85p 91.00p 91.80p 164115
05/01/2021 93.00p 93.25p 91.80p 92.20p 172999
04/01/2021 93.00p 93.20p 91.56p 93.00p 220018
31/12/2020 92.20p 93.20p 91.53p 92.10p 152743
30/12/2020 92.20p 93.40p 90.59p 92.20p 293436
29/12/2020 92.00p 92.71p 89.00p 90.10p 178531
28/12/2020 90.80p 90.03p 88.95p 89.70p 61909
24/12/2020 90.80p 90.03p 88.95p 89.70p 61909
23/12/2020 90.80p 90.80p 87.80p 88.10p 192119
22/12/2020 91.20p 92.00p 88.80p 89.80p 98090
21/12/2020 88.80p 91.20p 88.18p 89.70p 292135
18/12/2020 89.00p 91.58p 89.00p 89.00p 349665
17/12/2020 92.00p 92.00p 89.00p 90.40p 312880
16/12/2020 89.00p 91.49p 89.76p 90.40p 192443
15/12/2020 89.00p 91.20p 89.00p 89.00p 221117
14/12/2020 89.00p 92.00p 88.80p 90.00p 182126
11/12/2020 92.00p 92.00p 87.60p 87.60p 115942
10/12/2020 88.80p 90.75p 89.68p 89.80p 141752
09/12/2020 88.80p 90.80p 88.80p 88.80p 107761
08/12/2020 91.00p 91.34p 89.33p 90.60p 244682
07/12/2020 91.00p 91.37p 89.81p 91.00p 239048
04/12/2020 91.00p 91.24p 89.58p 90.10p 681800
03/12/2020 91.00p 91.00p 90.00p 91.00p 194897
02/12/2020 92.00p 92.64p 90.60p 91.80p 177635
01/12/2020 92.00p 92.00p 90.20p 91.10p 169718
30/11/2020 92.40p 93.00p 90.00p 91.60p 375369
27/11/2020 88.20p 91.60p 88.20p 91.60p 165205
26/11/2020 90.20p 92.00p 88.60p 88.60p 149847
25/11/2020 90.60p 91.31p 89.20p 90.00p 210533
24/11/2020 88.20p 91.43p 87.00p 87.00p 303350
23/11/2020 89.20p 92.37p 90.30p 90.30p 127716
20/11/2020 89.20p 92.72p 89.00p 90.50p 204099
19/11/2020 89.00p 91.38p 88.37p 89.90p 269974
18/11/2020 89.40p 91.87p 88.20p 89.60p 197040
17/11/2020 89.20p 92.00p 88.60p 90.60p 322055
16/11/2020 91.60p 92.40p 89.20p 89.20p 299805
13/11/2020 91.00p 91.97p 90.60p 90.60p 94824
12/11/2020 91.00p 92.37p 89.20p 90.60p 133186
10/11/2020 92.00p 92.08p 89.00p 91.60p 297580
09/11/2020 92.20p 92.20p 89.40p 90.20p 268646
06/11/2020 89.00p 89.69p 88.30p 89.00p 131478
05/11/2020 87.00p 90.94p 87.00p 87.00p 125717
04/11/2020 90.00p 90.69p 88.66p 89.60p 174986
03/11/2020 92.00p 90.31p 88.50p 88.50p 160340
02/11/2020 92.00p 92.00p 87.60p 87.60p 198257
30/10/2020 89.00p 89.94p 88.85p 88.90p 111369
29/10/2020 90.00p 90.64p 89.27p 89.30p 115223
28/10/2020 91.00p 91.87p 88.85p 89.50p 315286
27/10/2020 91.00p 91.76p 91.00p 91.60p 112393
26/10/2020 89.80p 91.77p 90.80p 90.80p 212884
23/10/2020 89.80p 90.80p 90.25p 90.50p 188218
22/10/2020 89.80p 90.80p 90.25p 90.40p 258610
21/10/2020 89.80p 92.00p 89.41p 90.80p 177520
20/10/2020 89.60p 91.55p 89.14p 91.00p 244709
19/10/2020 90.00p 90.53p 89.00p 89.00p 565194
16/10/2020 89.80p 89.80p 87.67p 89.60p 233180
15/10/2020 89.40p 90.00p 88.25p 88.90p 165660
14/10/2020 89.40p 89.40p 88.54p 89.40p 130447
13/10/2020 88.20p 89.48p 88.26p 88.80p 156593
12/10/2020 88.20p 90.22p 86.20p 90.00p 506348
09/10/2020 87.00p 87.85p 84.50p 87.80p 153521
08/10/2020 86.80p 87.00p 85.25p 85.80p 115919
07/10/2020 86.60p 86.79p 84.88p 86.60p 144101
06/10/2020 88.00p 86.20p 85.21p 85.90p 158305
05/10/2020 88.00p 88.20p 84.42p 88.20p 149834
02/10/2020 85.20p 87.97p 85.00p 86.60p 96162
01/10/2020 86.20p 88.20p 84.40p 86.30p 116619
30/09/2020 86.20p 87.96p 86.10p 86.10p 118735
29/09/2020 86.20p 88.20p 86.10p 86.10p 188906
28/09/2020 86.20p 87.00p 84.24p 86.20p 106397
25/09/2020 86.20p 87.96p 83.94p 87.20p 536800
24/09/2020 86.60p 88.20p 84.60p 88.20p 161909
23/09/2020 84.20p 87.00p 84.66p 86.10p 217232
22/09/2020 84.20p 88.20p 84.20p 88.20p 103517
21/09/2020 88.20p 88.20p 83.95p 88.20p 158742
18/09/2020 86.20p 88.20p 84.22p 88.20p 141640
17/09/2020 86.20p 86.60p 85.23p 86.20p 191394
16/09/2020 86.20p 86.40p 85.03p 86.20p 147825
15/09/2020 86.20p 86.50p 84.98p 85.20p 111951
14/09/2020 86.40p 87.62p 85.05p 86.10p 131885
11/09/2020 84.00p 86.60p 84.00p 86.10p 372277
10/09/2020 86.00p 87.76p 85.44p 86.50p 122359
09/09/2020 86.00p 87.56p 85.32p 86.20p 188385
08/09/2020 86.00p 86.76p 84.91p 86.10p 91207
07/09/2020 86.00p 88.00p 85.12p 86.10p 187150
04/09/2020 86.00p 87.84p 84.20p 86.10p 88383
03/09/2020 85.40p 87.60p 85.40p 85.40p 155967
02/09/2020 86.00p 88.55p 85.60p 87.50p 142836
01/09/2020 86.00p 89.16p 85.00p 85.80p 227225
31/08/2020 86.20p 89.20p 85.00p 88.10p 117035
28/08/2020 86.20p 89.20p 85.00p 88.10p 117035
27/08/2020 86.80p 88.90p 85.80p 88.10p 190640
26/08/2020 86.80p 88.10p 85.00p 88.10p 229258
25/08/2020 86.80p 88.00p 85.77p 87.20p 262070
24/08/2020 87.00p 89.60p 86.80p 89.60p 98609

*Close Price adjusted for both dividends and splits