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
21/01/2019 84.80p 86.09p 84.34p 85.40p 362785
18/01/2019 82.00p 84.80p 81.11p 84.20p 986063
17/01/2019 80.60p 82.00p 80.60p 82.00p 139821
16/01/2019 80.84p 81.88p 80.47p 81.00p 187521
15/01/2019 81.00p 81.84p 80.60p 80.60p 148776
14/01/2019 80.60p 81.67p 80.60p 80.80p 283734
11/01/2019 80.60p 81.80p 80.59p 81.60p 268908
10/01/2019 80.80p 81.07p 79.74p 81.00p 268943
09/01/2019 80.00p 80.95p 79.35p 80.00p 99139
08/01/2019 79.80p 79.89p 78.74p 79.10p 168952
07/01/2019 78.40p 80.00p 77.00p 79.40p 280209
04/01/2019 79.80p 79.80p 78.00p 79.00p 131759
03/01/2019 79.00p 80.00p 78.00p 78.50p 260409
02/01/2019 81.00p 81.00p 79.00p 80.00p 144946
31/12/2018 79.98p 80.20p 78.90p 80.20p 156714
28/12/2018 80.40p 80.60p 78.80p 78.80p 212387
27/12/2018 79.00p 80.00p 78.80p 78.80p 134819
24/12/2018 80.80p 80.80p 78.80p 79.50p 111581
21/12/2018 80.60p 81.00p 79.12p 81.00p 281933
20/12/2018 79.00p 80.20p 78.65p 79.60p 153889
19/12/2018 80.00p 80.20p 78.00p 79.50p 698436
18/12/2018 80.00p 80.20p 78.40p 80.00p 508788
17/12/2018 75.60p 79.01p 75.57p 78.30p 2012210
14/12/2018 76.00p 76.40p 75.60p 75.60p 271868
13/12/2018 75.40p 76.50p 75.40p 76.40p 277128
12/12/2018 76.00p 76.20p 75.50p 75.80p 184406
11/12/2018 76.49p 76.49p 75.82p 76.30p 247497
10/12/2018 76.40p 76.50p 75.54p 76.30p 332934
07/12/2018 76.00p 77.07p 75.40p 76.60p 331743
06/12/2018 77.40p 77.63p 76.40p 77.20p 722388
05/12/2018 78.40p 79.20p 77.60p 78.40p 351127
04/12/2018 79.00p 79.61p 78.50p 79.10p 213994
03/12/2018 80.60p 80.60p 79.20p 79.40p 221476
30/11/2018 80.80p 80.80p 79.60p 79.60p 287675
29/11/2018 80.00p 80.40p 79.70p 80.40p 232979
28/11/2018 80.50p 80.67p 80.30p 80.30p 203777
27/11/2018 80.40p 80.80p 80.30p 80.30p 548416
26/11/2018 80.80p 81.00p 80.41p 80.80p 227905
23/11/2018 80.40p 81.23p 80.26p 80.70p 420137
22/11/2018 80.60p 80.84p 80.20p 80.70p 262087
21/11/2018 80.26p 81.20p 80.26p 81.00p 126729
20/11/2018 80.60p 81.00p 80.24p 81.00p 160321
19/11/2018 81.20p 81.20p 80.66p 81.20p 225041
16/11/2018 81.20p 81.20p 80.07p 81.20p 117693
15/11/2018 80.00p 80.80p 79.80p 80.60p 126364
14/11/2018 80.00p 80.60p 80.00p 80.30p 104531
13/11/2018 81.00p 81.00p 80.12p 80.70p 165438
12/11/2018 80.40p 80.80p 80.04p 80.80p 195175
09/11/2018 80.60p 81.60p 80.60p 80.60p 157668
08/11/2018 81.40p 81.60p 80.64p 81.60p 82703
07/11/2018 81.00p 81.70p 80.61p 81.40p 320598
06/11/2018 81.20p 81.80p 80.95p 81.00p 325342
05/11/2018 82.40p 82.61p 81.20p 81.80p 272583
02/11/2018 82.40p 82.75p 81.60p 82.60p 175825
01/11/2018 82.00p 83.00p 81.50p 81.80p 350408
31/10/2018 82.20p 82.34p 81.86p 82.20p 184077
30/10/2018 82.20p 82.34p 81.60p 81.90p 166461
29/10/2018 82.20p 82.97p 81.60p 82.00p 291993
26/10/2018 83.60p 83.60p 82.20p 82.20p 166714
25/10/2018 84.00p 84.00p 82.60p 83.00p 93480
24/10/2018 84.00p 84.00p 82.80p 84.00p 157992
23/10/2018 83.85p 83.85p 83.24p 83.40p 103007
22/10/2018 83.21p 83.99p 83.21p 83.40p 163498
19/10/2018 83.80p 83.92p 83.36p 83.60p 205615
18/10/2018 82.40p 83.80p 82.40p 82.40p 326266
17/10/2018 83.00p 83.60p 82.81p 83.30p 169887
16/10/2018 83.00p 83.00p 81.70p 83.00p 174575
15/10/2018 82.40p 82.40p 81.86p 82.20p 155706
12/10/2018 82.00p 82.20p 81.11p 82.00p 522720
11/10/2018 80.40p 81.40p 79.40p 80.60p 585114
10/10/2018 81.60p 81.60p 80.41p 81.60p 249195
09/10/2018 81.40p 81.75p 80.60p 81.10p 548265
08/10/2018 81.80p 82.71p 81.40p 81.90p 392702
05/10/2018 83.40p 83.84p 81.80p 82.50p 693049
04/10/2018 83.80p 84.29p 83.40p 83.40p 264129
03/10/2018 84.00p 84.06p 83.61p 84.00p 209339
02/10/2018 84.00p 84.08p 83.40p 83.70p 446564
01/10/2018 83.80p 84.60p 83.70p 84.20p 370765
28/09/2018 84.02p 84.92p 83.90p 84.30p 247250
27/09/2018 83.80p 84.63p 83.80p 84.60p 131314
26/09/2018 84.40p 85.26p 83.80p 84.70p 228365
25/09/2018 84.60p 85.20p 84.26p 85.20p 306534
24/09/2018 85.00p 86.07p 84.60p 84.60p 281507
21/09/2018 85.60p 86.26p 85.00p 85.00p 235547
20/09/2018 85.00p 85.62p 84.85p 85.00p 246858
19/09/2018 84.86p 85.62p 84.81p 85.40p 103255
18/09/2018 84.80p 85.70p 84.40p 84.80p 389750
17/09/2018 86.20p 86.20p 84.80p 85.00p 231087
14/09/2018 85.00p 86.00p 84.80p 85.40p 210591
13/09/2018 84.80p 85.70p 84.80p 84.80p 469627
12/09/2018 85.60p 85.80p 84.80p 85.00p 199544
11/09/2018 85.60p 86.58p 85.60p 85.60p 79901
10/09/2018 85.60p 87.20p 85.60p 86.00p 178719
07/09/2018 86.20p 87.00p 85.60p 87.00p 198115
06/09/2018 87.00p 87.00p 86.20p 86.20p 98659
05/09/2018 87.00p 88.00p 87.00p 87.00p 305292
04/09/2018 88.00p 88.25p 87.40p 87.90p 220837
03/09/2018 88.60p 88.60p 87.75p 88.10p 141486
31/08/2018 87.60p 88.40p 87.60p 87.60p 58154
30/08/2018 89.40p 89.40p 87.60p 88.30p 213642
29/08/2018 88.40p 89.40p 87.81p 88.60p 152123
28/08/2018 87.80p 89.20p 87.80p 88.90p 314043
24/08/2018 88.70p 88.92p 87.81p 88.50p 340395
23/08/2018 87.60p 89.40p 87.60p 87.80p 155825
22/08/2018 87.60p 89.00p 87.60p 88.30p 185892
21/08/2018 89.00p 89.00p 87.85p 89.00p 80228
20/08/2018 88.80p 88.80p 87.81p 88.80p 138955
17/08/2018 88.44p 88.44p 87.80p 88.20p 149645
16/08/2018 88.00p 88.59p 87.66p 88.00p 168533
15/08/2018 88.40p 88.40p 86.80p 87.40p 187549
14/08/2018 87.20p 88.00p 86.76p 87.40p 692136
13/08/2018 87.80p 87.80p 86.60p 87.30p 244447
10/08/2018 86.40p 87.65p 86.40p 87.10p 55334
09/08/2018 87.60p 87.60p 86.23p 87.00p 293290
08/08/2018 86.20p 86.95p 86.20p 86.20p 120889
07/08/2018 87.60p 87.60p 86.20p 86.20p 275814
06/08/2018 86.40p 86.99p 86.00p 86.00p 222726
03/08/2018 87.60p 87.60p 86.00p 86.80p 184095
02/08/2018 86.60p 87.80p 86.00p 86.00p 274381
01/08/2018 86.60p 87.80p 86.60p 87.20p 159062
31/07/2018 86.80p 87.80p 86.63p 87.80p 185635
30/07/2018 86.80p 87.20p 86.63p 87.20p 102242
27/07/2018 87.40p 87.40p 86.60p 87.30p 233366
26/07/2018 87.00p 87.77p 86.83p 87.40p 184473
25/07/2018 87.40p 88.40p 87.03p 87.60p 164387
24/07/2018 88.40p 88.40p 87.40p 88.40p 239612
23/07/2018 87.95p 88.00p 87.20p 88.00p 199029
20/07/2018 87.98p 88.00p 87.55p 88.00p 126086
19/07/2018 87.20p 88.75p 87.20p 88.00p 113404
18/07/2018 88.00p 88.00p 87.22p 88.00p 158689
17/07/2018 87.48p 88.69p 87.48p 88.00p 119144
16/07/2018 88.00p 88.69p 87.41p 88.00p 91498
13/07/2018 87.84p 88.69p 87.41p 88.00p 150672
12/07/2018 88.00p 88.69p 87.40p 88.00p 134998
11/07/2018 88.80p 88.80p 87.20p 88.00p 128468
10/07/2018 87.40p 88.80p 87.40p 88.00p 111226
09/07/2018 87.20p 88.80p 87.20p 87.20p 124313
06/07/2018 87.40p 88.80p 87.40p 87.40p 164505
05/07/2018 87.92p 88.80p 87.30p 88.10p 137952
04/07/2018 88.80p 88.80p 87.45p 88.80p 47436
03/07/2018 88.00p 88.60p 87.44p 88.00p 196218
02/07/2018 87.20p 88.36p 86.81p 87.60p 242883
29/06/2018 86.80p 88.36p 86.65p 86.80p 89645
28/06/2018 86.91p 88.09p 86.90p 87.40p 126051
27/06/2018 88.20p 88.20p 86.60p 86.60p 84691
26/06/2018 87.00p 88.09p 86.81p 87.40p 187207
25/06/2018 87.00p 88.49p 87.00p 87.70p 217779
22/06/2018 87.20p 88.49p 87.20p 87.20p 60560
21/06/2018 87.00p 88.69p 87.00p 88.60p 91245
20/06/2018 87.00p 87.65p 87.00p 87.00p 128482
19/06/2018 87.00p 88.44p 87.00p 87.80p 140581
18/06/2018 88.60p 88.60p 87.00p 87.80p 179257
15/06/2018 87.00p 88.40p 87.00p 88.40p 195884
14/06/2018 87.00p 88.29p 87.00p 87.00p 299788
13/06/2018 87.40p 88.69p 87.40p 87.40p 644707
12/06/2018 87.40p 88.10p 87.40p 87.40p 241392
11/06/2018 87.40p 88.49p 87.40p 87.40p 361208
08/06/2018 88.00p 88.80p 87.40p 88.80p 213755
07/06/2018 88.40p 89.40p 88.00p 89.40p 216736
06/06/2018 88.40p 89.59p 88.40p 88.40p 170549
05/06/2018 88.40p 89.60p 88.40p 89.20p 118203
04/06/2018 88.98p 89.60p 88.40p 89.20p 251878
01/06/2018 89.60p 89.60p 88.40p 88.40p 111818
31/05/2018 89.40p 90.00p 88.00p 88.00p 289056
30/05/2018 89.40p 90.29p 89.00p 89.40p 148873
29/05/2018 90.20p 90.80p 89.40p 90.80p 297910
25/05/2018 89.00p 89.58p 89.00p 89.00p 160317
24/05/2018 89.00p 89.90p 89.00p 89.00p 319461
23/05/2018 89.40p 90.05p 89.00p 89.60p 126961
22/05/2018 89.60p 90.69p 89.40p 89.40p 730637
21/05/2018 89.60p 90.81p 89.60p 90.80p 198603
18/05/2018 90.20p 91.00p 90.06p 91.00p 336130
17/05/2018 90.21p 91.69p 90.20p 91.00p 160806
16/05/2018 91.60p 91.60p 90.20p 91.60p 147738
15/05/2018 91.20p 91.89p 90.66p 91.10p 116436
14/05/2018 91.50p 91.90p 90.80p 91.50p 314564
11/05/2018 91.00p 91.89p 90.60p 91.10p 108135
10/05/2018 91.60p 92.80p 90.46p 91.40p 284029
09/05/2018 92.58p 92.95p 92.11p 92.50p 170784
08/05/2018 92.84p 93.20p 92.58p 92.60p 111275
04/05/2018 92.78p 93.15p 92.26p 92.50p 240264
03/05/2018 92.92p 93.20p 92.30p 92.30p 263722
02/05/2018 93.00p 93.40p 92.51p 92.60p 119948
01/05/2018 93.00p 93.40p 92.25p 92.50p 391496
30/04/2018 91.80p 93.20p 91.60p 91.80p 199154
27/04/2018 93.20p 93.20p 91.60p 93.20p 313121
26/04/2018 93.00p 93.40p 91.40p 93.20p 296347
25/04/2018 93.00p 93.00p 91.70p 93.00p 149510
24/04/2018 93.00p 93.00p 91.65p 93.00p 154995
23/04/2018 91.40p 93.00p 91.40p 91.40p 91085
20/04/2018 91.20p 93.00p 91.20p 92.10p 209584
19/04/2018 92.12p 93.00p 91.20p 92.10p 175452
18/04/2018 90.60p 92.00p 90.60p 91.40p 274977
17/04/2018 92.00p 92.00p 90.60p 91.30p 194200
16/04/2018 90.60p 92.00p 90.60p 92.00p 230431
13/04/2018 90.80p 91.93p 90.60p 90.80p 209632
12/04/2018 92.00p 92.00p 90.60p 91.30p 200888
11/04/2018 92.00p 92.00p 90.40p 92.00p 214951
10/04/2018 91.00p 92.00p 90.40p 91.20p 207623
09/04/2018 92.00p 92.00p 90.90p 92.00p 291692

*Close Price adjusted for both dividends and splits