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
04/11/2019 86.80p 86.80p 85.60p 85.60p 392019
01/11/2019 87.00p 87.00p 86.00p 86.00p 191534
31/10/2019 87.00p 87.42p 86.00p 86.00p 294998
30/10/2019 86.40p 87.00p 86.00p 86.20p 414797
29/10/2019 86.60p 87.40p 86.40p 87.40p 132093
28/10/2019 88.40p 88.40p 86.40p 87.40p 214090
25/10/2019 87.40p 88.00p 86.55p 86.60p 352080
24/10/2019 88.40p 88.40p 87.60p 87.60p 246922
23/10/2019 88.40p 88.64p 88.00p 88.00p 135137
22/10/2019 89.00p 89.00p 88.40p 88.40p 160214
21/10/2019 89.80p 89.80p 88.40p 88.40p 135744
18/10/2019 88.40p 88.82p 88.40p 88.40p 153541
17/10/2019 89.20p 90.40p 88.40p 89.50p 260658
16/10/2019 91.00p 91.00p 89.20p 90.10p 168308
15/10/2019 89.40p 90.80p 89.00p 89.00p 164091
14/10/2019 89.20p 91.00p 89.02p 90.80p 246613
11/10/2019 90.60p 90.60p 89.00p 89.00p 154624
10/10/2019 89.20p 91.00p 88.60p 90.00p 167430
09/10/2019 89.00p 90.78p 88.20p 88.20p 210799
08/10/2019 89.00p 91.00p 89.00p 90.00p 147042
07/10/2019 91.00p 91.00p 89.00p 90.00p 229200
04/10/2019 89.80p 91.00p 87.20p 90.00p 222263
03/10/2019 90.00p 90.51p 89.58p 89.80p 153788
02/10/2019 91.20p 91.31p 90.00p 90.00p 126926
01/10/2019 91.80p 91.80p 90.60p 91.20p 198559
30/09/2019 90.80p 91.60p 90.60p 90.60p 174525
27/09/2019 91.80p 91.80p 90.80p 90.80p 170474
26/09/2019 90.80p 92.40p 90.80p 91.00p 62059
25/09/2019 92.40p 92.40p 90.80p 91.00p 116656
24/09/2019 90.80p 91.68p 90.60p 91.20p 130438
23/09/2019 91.00p 91.47p 90.80p 90.80p 85855
20/09/2019 93.00p 93.00p 90.92p 93.00p 151328
19/09/2019 91.20p 92.53p 90.92p 91.00p 126465
18/09/2019 92.80p 92.80p 91.16p 92.00p 237314
17/09/2019 92.60p 92.60p 91.20p 92.00p 145219
16/09/2019 91.20p 92.80p 91.00p 92.00p 301596
13/09/2019 91.40p 92.60p 91.20p 91.90p 95972
12/09/2019 92.60p 92.60p 91.18p 91.40p 121185
11/09/2019 92.00p 92.65p 91.43p 92.40p 151637
10/09/2019 91.00p 92.00p 91.00p 92.00p 120135
09/09/2019 91.20p 92.14p 91.00p 91.00p 111893
06/09/2019 92.00p 93.00p 91.40p 92.10p 233449
05/09/2019 93.00p 93.00p 91.37p 91.60p 117611
04/09/2019 92.60p 93.98p 92.20p 93.10p 2510076
03/09/2019 92.60p 94.60p 92.60p 94.60p 147253
02/09/2019 94.40p 94.60p 92.65p 94.60p 217680
30/08/2019 94.00p 94.40p 92.90p 93.50p 167832
29/08/2019 94.40p 94.40p 92.00p 94.00p 222148
28/08/2019 94.40p 94.40p 92.72p 94.40p 79136
27/08/2019 94.40p 94.40p 93.28p 94.40p 135433
23/08/2019 94.40p 94.40p 93.27p 94.40p 142870
22/08/2019 92.40p 94.40p 92.40p 93.40p 74390
21/08/2019 94.40p 94.40p 93.18p 94.40p 122052
20/08/2019 92.40p 94.40p 92.40p 93.40p 119735
19/08/2019 93.00p 94.40p 92.63p 94.40p 175829
16/08/2019 92.40p 93.93p 92.40p 92.40p 91213
15/08/2019 94.20p 94.20p 92.84p 94.20p 367456
14/08/2019 94.00p 94.00p 92.88p 93.30p 114189
13/08/2019 94.00p 94.00p 92.58p 94.00p 176189
12/08/2019 94.00p 94.00p 93.41p 94.00p 158719
09/08/2019 93.20p 94.02p 92.42p 93.20p 284869
08/08/2019 93.40p 93.40p 91.68p 93.20p 147701
07/08/2019 92.80p 92.88p 91.64p 92.80p 97377
06/08/2019 92.00p 92.80p 90.87p 92.60p 156121
05/08/2019 90.40p 91.98p 90.40p 91.20p 218452
02/08/2019 92.80p 92.80p 90.80p 91.80p 239606
01/08/2019 92.80p 92.80p 90.90p 91.80p 222581
31/07/2019 92.80p 92.80p 91.09p 91.90p 116918
30/07/2019 91.00p 91.87p 90.83p 91.50p 162074
29/07/2019 91.00p 92.73p 91.00p 91.90p 116359
26/07/2019 92.40p 92.40p 91.59p 92.40p 89774
25/07/2019 91.00p 92.04p 91.00p 92.00p 89134
24/07/2019 92.80p 92.80p 91.75p 92.00p 166429
23/07/2019 92.60p 92.60p 91.20p 91.90p 117422
22/07/2019 92.80p 92.80p 91.40p 91.40p 364681
19/07/2019 91.41p 92.07p 91.17p 91.60p 110899
18/07/2019 92.80p 92.80p 91.40p 91.60p 134463
17/07/2019 93.00p 93.00p 91.00p 91.00p 217466
16/07/2019 92.40p 92.75p 91.40p 91.80p 238507
15/07/2019 93.00p 93.00p 91.06p 92.20p 229189
12/07/2019 93.00p 93.00p 91.00p 91.70p 147034
11/07/2019 93.00p 93.00p 91.00p 92.20p 153247
10/07/2019 93.00p 93.00p 91.11p 91.40p 201691
09/07/2019 94.00p 94.00p 91.00p 91.80p 285990
08/07/2019 93.40p 94.00p 92.00p 93.80p 182267
05/07/2019 92.60p 93.80p 92.00p 92.00p 148456
04/07/2019 92.60p 94.05p 92.02p 94.00p 104786
03/07/2019 94.00p 94.00p 92.00p 92.70p 151284
02/07/2019 92.00p 94.00p 92.00p 93.00p 165547
01/07/2019 94.00p 94.30p 92.40p 94.00p 165793
28/06/2019 94.00p 94.00p 92.80p 94.00p 155212
27/06/2019 94.00p 94.00p 92.80p 93.70p 151194
26/06/2019 94.00p 94.00p 92.81p 93.40p 227253
25/06/2019 92.80p 93.90p 92.80p 93.50p 136106
24/06/2019 92.80p 94.07p 92.80p 92.80p 291159
21/06/2019 93.60p 93.72p 92.40p 93.20p 159950
20/06/2019 93.40p 93.80p 92.60p 92.60p 258314
19/06/2019 92.60p 93.42p 92.60p 92.90p 228987
18/06/2019 93.20p 93.74p 92.53p 93.20p 211698
17/06/2019 93.88p 93.90p 93.00p 93.10p 261600
14/06/2019 92.80p 94.00p 92.45p 93.00p 321366
13/06/2019 92.40p 92.81p 91.60p 91.60p 292793
12/06/2019 92.00p 92.40p 91.50p 91.50p 244239
11/06/2019 91.00p 92.40p 91.00p 91.00p 124755
10/06/2019 91.00p 92.40p 90.93p 91.60p 516486
07/06/2019 90.60p 91.00p 90.48p 91.00p 250040
06/06/2019 90.00p 90.77p 89.40p 89.40p 251461
05/06/2019 90.50p 90.51p 90.00p 90.00p 166359
04/06/2019 90.31p 90.31p 89.80p 89.80p 156677
03/06/2019 90.50p 90.50p 89.70p 89.70p 186150
31/05/2019 89.40p 90.59p 89.40p 89.40p 101031
30/05/2019 90.90p 90.90p 89.53p 89.90p 108148
29/05/2019 89.20p 90.40p 89.20p 90.00p 147768
28/05/2019 90.00p 91.00p 89.40p 89.40p 152672
24/05/2019 90.60p 91.00p 89.63p 91.00p 196620
23/05/2019 90.30p 90.31p 89.50p 89.50p 81277
22/05/2019 89.72p 90.28p 89.50p 89.50p 136767
21/05/2019 90.40p 90.60p 89.60p 89.70p 148825
20/05/2019 90.00p 90.58p 89.42p 89.60p 188256
17/05/2019 90.00p 90.60p 89.17p 89.80p 223129
16/05/2019 89.05p 89.93p 88.72p 89.20p 170361
15/05/2019 89.08p 89.20p 88.62p 89.20p 197822
14/05/2019 88.79p 89.26p 88.74p 89.00p 178441
13/05/2019 88.20p 89.60p 88.20p 89.20p 138874
10/05/2019 90.00p 90.21p 88.40p 88.90p 236260
09/05/2019 89.00p 90.40p 89.00p 89.70p 103932
08/05/2019 89.22p 89.92p 89.22p 89.90p 111949
07/05/2019 89.60p 90.14p 89.42p 89.90p 215407
03/05/2019 90.64p 90.64p 89.40p 89.90p 145382
02/05/2019 90.48p 90.80p 90.14p 90.40p 248931
01/05/2019 90.75p 90.75p 90.00p 90.40p 229596
30/04/2019 91.00p 91.00p 89.40p 90.80p 348122
29/04/2019 90.40p 91.29p 89.80p 90.80p 506143
26/04/2019 90.40p 91.80p 90.40p 91.60p 306497
25/04/2019 92.00p 92.53p 90.35p 90.40p 358451
24/04/2019 92.40p 92.80p 91.84p 92.60p 1247046
23/04/2019 92.20p 92.80p 91.00p 91.40p 546483
18/04/2019 91.80p 92.36p 91.50p 91.50p 609058
17/04/2019 90.80p 91.81p 89.80p 91.00p 563996
16/04/2019 90.00p 91.00p 89.00p 90.20p 478105
15/04/2019 89.40p 90.00p 89.20p 89.20p 277005
12/04/2019 89.20p 89.60p 89.00p 89.00p 253195
11/04/2019 88.20p 89.38p 88.20p 88.40p 366599
10/04/2019 88.20p 88.60p 87.60p 88.10p 375292
09/04/2019 88.20p 88.80p 87.60p 88.00p 413359
08/04/2019 88.20p 88.80p 88.20p 88.40p 310303
05/04/2019 88.00p 88.80p 88.00p 88.40p 162814
04/04/2019 88.20p 88.60p 87.80p 87.80p 93957
03/04/2019 88.40p 88.60p 87.40p 88.00p 423909
02/04/2019 87.60p 88.40p 87.27p 87.40p 302481
01/04/2019 88.20p 88.58p 87.40p 88.40p 394928
29/03/2019 87.80p 88.20p 87.63p 87.80p 202189
28/03/2019 87.60p 87.82p 87.39p 87.60p 220776
27/03/2019 87.60p 87.96p 87.00p 87.40p 292866
26/03/2019 87.60p 88.00p 87.20p 87.20p 604195
25/03/2019 87.20p 87.80p 86.80p 87.20p 126419
22/03/2019 87.60p 88.09p 86.60p 87.00p 196850
21/03/2019 88.20p 88.37p 87.97p 88.00p 440626
20/03/2019 88.20p 88.40p 87.90p 88.40p 466852
19/03/2019 88.00p 88.62p 87.89p 88.20p 168701
18/03/2019 87.00p 88.40p 87.00p 87.60p 181570
15/03/2019 86.20p 88.40p 86.20p 87.20p 239331
14/03/2019 87.00p 88.20p 87.00p 87.70p 182159
13/03/2019 88.00p 88.00p 87.29p 88.00p 168575
12/03/2019 88.20p 88.20p 87.10p 88.20p 133364
11/03/2019 87.00p 87.76p 87.00p 87.70p 279108
08/03/2019 88.00p 88.00p 86.82p 87.60p 196931
07/03/2019 87.00p 88.00p 87.00p 87.30p 211787
06/03/2019 88.40p 88.40p 87.89p 88.40p 143507
05/03/2019 88.00p 88.40p 87.80p 88.00p 241086
04/03/2019 88.00p 88.40p 87.60p 88.00p 303785
01/03/2019 87.20p 88.00p 87.20p 88.00p 160759
28/02/2019 87.00p 87.84p 87.00p 87.50p 210523
27/02/2019 87.00p 87.58p 87.00p 87.30p 320937
26/02/2019 87.60p 87.60p 86.80p 87.20p 210266
25/02/2019 87.20p 87.84p 87.07p 87.10p 379294
22/02/2019 85.60p 87.20p 85.60p 86.60p 838550
21/02/2019 85.60p 87.00p 85.60p 86.30p 207573
20/02/2019 86.00p 86.20p 85.33p 86.00p 196311
19/02/2019 85.70p 85.80p 85.32p 85.60p 116555
18/02/2019 84.70p 85.91p 84.70p 85.60p 277089
15/02/2019 85.21p 85.40p 84.82p 85.40p 204806
14/02/2019 85.60p 85.60p 85.00p 85.30p 123267
13/02/2019 85.80p 85.80p 85.05p 85.20p 332073
12/02/2019 85.40p 85.40p 85.05p 85.40p 282309
11/02/2019 85.80p 86.07p 84.74p 85.40p 390353
08/02/2019 85.00p 85.85p 84.60p 85.20p 194825
07/02/2019 85.20p 86.10p 85.00p 85.50p 386309
06/02/2019 85.40p 86.17p 85.00p 85.40p 165932
05/02/2019 85.60p 86.58p 85.40p 85.90p 371663
04/02/2019 87.00p 87.00p 86.10p 86.10p 686510
01/02/2019 86.60p 87.00p 85.00p 85.00p 126606
31/01/2019 85.35p 86.40p 85.28p 86.00p 305550
30/01/2019 84.00p 85.79p 84.00p 84.00p 114156
29/01/2019 85.20p 85.20p 83.62p 85.20p 185472
28/01/2019 83.80p 85.06p 83.80p 83.80p 238634
25/01/2019 84.80p 85.81p 84.38p 84.70p 194198
24/01/2019 84.84p 85.18p 84.36p 85.00p 78698
23/01/2019 85.28p 85.66p 84.92p 85.40p 263143
22/01/2019 85.24p 86.00p 85.24p 85.50p 734494

*Close Price adjusted for both dividends and splits