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
21/08/2020 87.60p 88.50p 85.78p 88.50p 156790
20/08/2020 87.60p 88.21p 86.80p 86.80p 124535
19/08/2020 90.20p 88.80p 87.60p 88.80p 146904
18/08/2020 90.20p 90.20p 87.60p 88.90p 132731
17/08/2020 87.80p 88.88p 87.60p 88.80p 196594
14/08/2020 88.00p 89.19p 87.60p 87.60p 132541
13/08/2020 87.80p 89.10p 87.80p 89.10p 78681
12/08/2020 89.00p 89.01p 87.74p 88.90p 113668
11/08/2020 89.00p 89.12p 87.60p 87.60p 193492
10/08/2020 90.00p 89.00p 87.75p 88.80p 115104
07/08/2020 90.00p 90.00p 87.24p 87.60p 107253
06/08/2020 88.60p 89.48p 88.11p 88.40p 70908
05/08/2020 89.00p 90.20p 88.10p 90.20p 146467
04/08/2020 88.00p 88.37p 87.56p 87.60p 138121
03/08/2020 87.40p 88.30p 86.69p 88.30p 154717
31/07/2020 83.20p 89.40p 83.20p 89.40p 628227
30/07/2020 83.00p 87.20p 83.00p 87.20p 129874
29/07/2020 83.20p 87.40p 83.20p 84.40p 231307
28/07/2020 87.20p 87.20p 84.31p 85.20p 235856
27/07/2020 83.00p 85.82p 83.00p 83.20p 212914
24/07/2020 83.00p 85.90p 83.00p 83.60p 267587
23/07/2020 85.00p 87.20p 84.00p 87.20p 218437
22/07/2020 84.80p 86.20p 83.70p 84.10p 652172
21/07/2020 83.00p 87.51p 83.00p 86.00p 279830
20/07/2020 84.00p 86.26p 83.44p 85.60p 182345
17/07/2020 82.80p 87.00p 82.80p 84.80p 128875
16/07/2020 86.60p 87.00p 83.00p 85.00p 142117
15/07/2020 85.40p 86.60p 83.18p 86.60p 280097
14/07/2020 83.60p 85.22p 83.13p 84.60p 124005
13/07/2020 83.60p 85.92p 83.07p 85.40p 243955
10/07/2020 83.80p 85.00p 83.07p 84.30p 169078
09/07/2020 83.80p 84.58p 83.06p 83.60p 82948
08/07/2020 83.80p 84.84p 83.06p 83.60p 140734
07/07/2020 81.80p 85.11p 81.80p 83.60p 265188
06/07/2020 85.20p 85.20p 83.12p 83.60p 225414
03/07/2020 81.80p 84.34p 82.99p 83.50p 234045
02/07/2020 81.80p 84.60p 81.80p 83.50p 285550
01/07/2020 84.40p 84.40p 82.34p 82.70p 266105
29/06/2020 83.60p 83.80p 82.38p 82.80p 187576
26/06/2020 81.80p 84.00p 81.80p 83.10p 288149
25/06/2020 85.80p 85.80p 81.35p 84.00p 154220
24/06/2020 82.00p 84.10p 82.00p 84.10p 113302
23/06/2020 82.00p 84.80p 82.00p 84.80p 357433
22/06/2020 86.00p 86.00p 82.77p 86.00p 234571
19/06/2020 82.00p 85.02p 82.00p 82.00p 242108
18/06/2020 84.60p 86.00p 82.00p 86.00p 376628
17/06/2020 84.60p 85.89p 83.56p 84.30p 231292
16/06/2020 84.00p 86.58p 83.60p 85.60p 129409
15/06/2020 84.00p 85.54p 82.42p 84.90p 173924
12/06/2020 84.00p 84.51p 83.20p 84.40p 250185
11/06/2020 84.00p 84.41p 83.01p 83.40p 145233
10/06/2020 83.00p 85.81p 84.35p 85.00p 167511
09/06/2020 83.00p 85.91p 83.00p 84.90p 209966
08/06/2020 86.60p 86.08p 83.80p 84.60p 156639
05/06/2020 86.60p 86.60p 82.60p 86.60p 272758
04/06/2020 86.00p 85.56p 83.60p 84.30p 191581
03/06/2020 86.00p 86.60p 82.40p 86.60p 471218
02/06/2020 82.60p 85.29p 82.40p 84.20p 261997
01/06/2020 85.00p 85.00p 82.34p 82.60p 277432
29/05/2020 83.80p 83.48p 81.42p 82.20p 169746
28/05/2020 83.80p 83.80p 81.42p 82.20p 321632
27/05/2020 84.00p 84.00p 81.15p 84.00p 270905
26/05/2020 82.40p 83.66p 81.58p 82.10p 256099
22/05/2020 79.40p 82.30p 79.54p 80.30p 254312
21/05/2020 79.40p 81.80p 77.20p 81.00p 373416
20/05/2020 80.00p 81.40p 79.40p 81.40p 137228
19/05/2020 84.80p 84.80p 80.00p 80.00p 280137
18/05/2020 83.80p 84.78p 81.60p 83.90p 136210
15/05/2020 81.00p 83.77p 82.00p 82.00p 74671
14/05/2020 81.00p 84.00p 80.54p 82.50p 192632
13/05/2020 82.80p 83.80p 81.55p 83.80p 1101434
12/05/2020 82.20p 83.54p 79.80p 81.00p 236585
11/05/2020 82.00p 83.60p 82.40p 83.60p 209097
07/05/2020 82.00p 83.84p 80.83p 82.50p 141026
06/05/2020 81.80p 82.20p 79.40p 82.00p 228708
05/05/2020 80.80p 82.00p 78.32p 82.00p 133964
01/05/2020 81.00p 84.27p 79.10p 81.00p 208555
30/04/2020 84.80p 85.45p 82.95p 83.60p 202718
29/04/2020 85.00p 86.00p 83.10p 86.00p 216781
28/04/2020 84.00p 84.00p 82.41p 83.80p 251441
27/04/2020 83.80p 85.00p 82.20p 83.80p 245302
24/04/2020 83.00p 83.00p 81.47p 83.00p 107395
23/04/2020 84.00p 83.21p 82.33p 82.50p 109942
22/04/2020 84.00p 84.00p 81.00p 84.00p 160567
21/04/2020 82.80p 83.60p 80.20p 81.60p 202604
20/04/2020 82.00p 83.78p 82.40p 82.90p 100423
17/04/2020 82.00p 83.80p 82.00p 83.00p 457583
16/04/2020 83.40p 83.83p 81.60p 82.00p 101159
15/04/2020 81.00p 83.05p 80.84p 82.00p 287816
14/04/2020 81.60p 83.80p 81.22p 83.00p 327517
09/04/2020 80.80p 81.18p 79.22p 81.00p 201543
08/04/2020 81.00p 81.65p 79.00p 79.40p 315925
07/04/2020 76.80p 84.00p 74.20p 84.00p 526958
06/04/2020 71.60p 76.90p 70.36p 76.80p 490020
03/04/2020 68.20p 71.40p 68.20p 70.60p 230055
02/04/2020 69.00p 71.87p 66.95p 69.90p 310060
01/04/2020 69.80p 70.40p 64.00p 67.00p 859406
31/03/2020 70.80p 71.60p 67.20p 71.60p 538019
30/03/2020 66.20p 69.49p 67.20p 68.90p 155524
27/03/2020 66.20p 70.60p 66.20p 68.80p 306477
26/03/2020 64.00p 69.00p 63.71p 69.00p 337328
25/03/2020 61.00p 67.80p 58.66p 66.30p 580828
24/03/2020 60.20p 61.15p 56.20p 60.20p 424212
23/03/2020 61.00p 61.00p 55.80p 57.40p 376857
20/03/2020 60.40p 62.20p 57.06p 62.20p 650789
19/03/2020 64.00p 64.10p 57.00p 57.70p 335906
18/03/2020 68.00p 70.40p 64.00p 65.20p 613970
17/03/2020 76.60p 78.71p 66.81p 67.40p 390323
16/03/2020 85.00p 85.98p 75.98p 76.00p 832878
13/03/2020 86.20p 87.85p 86.00p 86.10p 397262
12/03/2020 89.20p 90.46p 84.14p 86.00p 344218
11/03/2020 92.00p 92.21p 91.00p 92.00p 598650
10/03/2020 92.00p 93.00p 90.76p 93.00p 156897
09/03/2020 90.00p 92.36p 89.46p 91.10p 270233
06/03/2020 93.00p 94.13p 93.11p 93.60p 115773
05/03/2020 93.00p 94.57p 93.00p 94.20p 218558
04/03/2020 92.60p 94.20p 92.60p 94.20p 602853
03/03/2020 93.20p 93.50p 92.42p 92.60p 123098
02/03/2020 91.80p 93.40p 90.74p 92.20p 425843
28/02/2020 93.20p 93.39p 90.28p 92.00p 640403
27/02/2020 94.80p 94.80p 93.55p 93.70p 200665
26/02/2020 93.60p 95.00p 93.50p 95.00p 355932
25/02/2020 94.40p 95.02p 93.60p 94.30p 143434
24/02/2020 94.00p 94.50p 93.60p 94.50p 176806
21/02/2020 94.40p 95.00p 93.76p 95.00p 153300
20/02/2020 94.60p 95.10p 94.25p 95.10p 205251
19/02/2020 95.80p 95.80p 94.20p 95.00p 63965
18/02/2020 95.60p 95.10p 94.04p 95.10p 278876
17/02/2020 95.60p 95.60p 94.54p 95.10p 190589
14/02/2020 94.40p 95.58p 94.40p 95.10p 141232
13/02/2020 94.40p 95.10p 94.40p 95.10p 61398
12/02/2020 94.40p 95.66p 94.40p 95.10p 62272
11/02/2020 94.40p 95.66p 93.90p 95.10p 222400
10/02/2020 94.60p 95.80p 93.80p 94.60p 197999
07/02/2020 94.80p 95.40p 94.80p 95.40p 151035
06/02/2020 95.00p 96.00p 94.80p 95.40p 108412
05/02/2020 95.80p 96.00p 93.62p 96.00p 165475
04/02/2020 94.20p 95.80p 93.62p 95.00p 114232
03/02/2020 94.20p 94.45p 93.62p 94.20p 181126
31/01/2020 96.00p 96.00p 93.91p 95.80p 90075
30/01/2020 95.80p 95.80p 93.40p 94.70p 94641
29/01/2020 95.60p 95.60p 93.51p 95.60p 417388
28/01/2020 95.00p 94.48p 93.47p 94.20p 172295
27/01/2020 95.00p 95.00p 93.40p 94.70p 81375
24/01/2020 95.80p 96.00p 93.71p 96.00p 813894
23/01/2020 93.40p 95.59p 93.40p 94.50p 150004
22/01/2020 93.40p 95.84p 93.40p 95.00p 153032
21/01/2020 95.80p 96.00p 93.20p 96.00p 190775
20/01/2020 95.80p 96.00p 93.40p 96.00p 143182
17/01/2020 95.80p 96.00p 93.40p 96.00p 156242
16/01/2020 95.80p 96.00p 93.00p 93.20p 226970
15/01/2020 95.80p 95.80p 93.43p 95.80p 119726
14/01/2020 95.60p 95.80p 93.52p 94.70p 242837
13/01/2020 95.40p 95.60p 93.51p 95.60p 167356
10/01/2020 95.60p 95.60p 93.50p 94.40p 173636
09/01/2020 93.20p 95.60p 93.20p 94.40p 115718
08/01/2020 95.60p 95.60p 92.80p 92.80p 126745
07/01/2020 95.60p 95.60p 93.62p 94.60p 122689
06/01/2020 95.60p 95.60p 93.46p 94.40p 218645
03/01/2020 95.60p 95.60p 93.46p 94.30p 77176
02/01/2020 96.00p 96.00p 93.40p 94.30p 177657
31/12/2019 95.80p 95.80p 93.42p 94.10p 142685
30/12/2019 95.60p 95.80p 93.00p 94.40p 106313
27/12/2019 95.60p 95.60p 93.68p 94.30p 73289
24/12/2019 95.60p 95.60p 93.68p 94.30p 25066
23/12/2019 95.60p 95.60p 92.60p 92.60p 248838
20/12/2019 93.00p 95.80p 93.00p 95.80p 174699
19/12/2019 92.80p 94.60p 92.60p 92.60p 215956
18/12/2019 93.00p 94.48p 92.60p 92.60p 187025
17/12/2019 95.00p 95.00p 93.48p 94.00p 346399
16/12/2019 93.00p 94.36p 92.60p 92.60p 341148
13/12/2019 93.20p 95.00p 93.00p 94.00p 292995
12/12/2019 94.80p 94.80p 91.52p 94.80p 163197
11/12/2019 91.00p 93.00p 91.00p 92.30p 134363
10/12/2019 91.00p 92.48p 91.00p 92.00p 108119
09/12/2019 93.00p 93.00p 91.00p 91.90p 112673
06/12/2019 91.20p 92.50p 91.20p 91.20p 107586
05/12/2019 92.80p 92.80p 91.80p 91.80p 98484
04/12/2019 93.60p 93.60p 92.89p 93.30p 237698
03/12/2019 92.60p 93.53p 92.60p 93.20p 167220
02/12/2019 93.20p 93.80p 92.49p 93.80p 228447
29/11/2019 92.00p 93.20p 91.35p 93.20p 251045
28/11/2019 91.00p 92.00p 90.82p 92.00p 179497
27/11/2019 91.00p 91.60p 89.87p 91.60p 246487
26/11/2019 90.00p 91.10p 89.56p 91.00p 147303
25/11/2019 89.80p 90.00p 89.40p 90.00p 257185
22/11/2019 88.60p 90.00p 88.20p 89.80p 488417
21/11/2019 88.00p 88.60p 87.00p 87.80p 186426
20/11/2019 88.00p 88.60p 87.60p 87.60p 227008
19/11/2019 87.40p 88.60p 86.66p 88.20p 227265
18/11/2019 86.80p 87.64p 86.12p 86.80p 207338
15/11/2019 86.80p 86.80p 85.90p 85.90p 173264
14/11/2019 86.80p 86.80p 85.47p 85.90p 194725
13/11/2019 86.80p 87.35p 85.00p 85.00p 342284
12/11/2019 86.40p 86.89p 85.00p 86.80p 396358
11/11/2019 85.00p 86.12p 85.00p 85.90p 107963
08/11/2019 85.00p 86.40p 85.00p 86.40p 256583
07/11/2019 85.00p 86.40p 85.00p 85.90p 450935
06/11/2019 85.60p 86.20p 85.00p 85.90p 335576
05/11/2019 86.60p 86.60p 85.58p 86.00p 334702

*Close Price adjusted for both dividends and splits