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
06/04/2018 92.00p 92.00p 90.40p 91.20p 207301
05/04/2018 90.40p 92.00p 90.40p 90.40p 62840
04/04/2018 90.40p 92.00p 90.40p 90.40p 189024
03/04/2018 90.40p 92.00p 90.40p 92.00p 302797
29/03/2018 91.00p 91.84p 90.40p 91.80p 389085
28/03/2018 90.91p 92.00p 90.82p 91.50p 152833
27/03/2018 91.80p 92.00p 90.40p 91.20p 240409
26/03/2018 90.40p 92.00p 90.40p 92.00p 303194
23/03/2018 90.60p 92.00p 90.40p 92.00p 229817
22/03/2018 90.40p 91.69p 90.40p 90.40p 128905
21/03/2018 90.40p 91.69p 90.40p 90.40p 99717
20/03/2018 92.00p 92.00p 90.60p 91.30p 165342
19/03/2018 90.40p 91.40p 90.20p 91.00p 206145
16/03/2018 91.80p 91.80p 90.40p 91.80p 173878
15/03/2018 90.20p 92.00p 90.20p 90.20p 208404
14/03/2018 90.20p 91.89p 90.20p 90.20p 182463
13/03/2018 90.20p 91.16p 90.20p 90.20p 165864
12/03/2018 91.80p 91.80p 90.20p 91.10p 162013
09/03/2018 91.80p 91.80p 90.40p 91.80p 186647
08/03/2018 91.00p 91.80p 90.60p 91.80p 192643
07/03/2018 91.00p 92.00p 91.00p 91.00p 248809
06/03/2018 92.00p 92.20p 91.25p 92.20p 258643
05/03/2018 91.00p 92.20p 91.00p 92.20p 256348
02/03/2018 90.60p 92.20p 90.60p 90.60p 57184
01/03/2018 90.80p 92.00p 90.60p 91.10p 152992
28/02/2018 91.80p 92.00p 90.88p 91.00p 181290
27/02/2018 91.20p 91.52p 90.80p 91.10p 156480
26/02/2018 90.80p 91.49p 90.61p 90.80p 973571
23/02/2018 90.60p 91.09p 90.60p 90.60p 78509
22/02/2018 90.60p 91.10p 90.55p 90.60p 143399
21/02/2018 91.10p 91.55p 90.65p 91.10p 120868
20/02/2018 91.80p 91.80p 90.40p 90.40p 164159
19/02/2018 91.00p 91.60p 90.60p 91.10p 150074
16/02/2018 91.80p 91.80p 90.67p 91.40p 273942
15/02/2018 91.40p 91.51p 91.00p 91.20p 165469
14/02/2018 90.60p 91.69p 90.40p 91.40p 179819
13/02/2018 89.60p 91.40p 89.60p 90.40p 280435
12/02/2018 91.20p 91.40p 89.60p 90.50p 160199
09/02/2018 90.00p 90.89p 89.40p 90.20p 224673
08/02/2018 90.40p 90.80p 89.40p 89.80p 603780
07/02/2018 88.40p 90.40p 87.40p 90.00p 343092
06/02/2018 88.20p 88.40p 86.40p 87.40p 414989
05/02/2018 89.80p 90.40p 88.20p 88.90p 381823
02/02/2018 92.40p 92.55p 89.60p 89.70p 751329
01/02/2018 93.40p 94.12p 92.20p 92.20p 447274
31/01/2018 94.40p 95.80p 93.80p 94.80p 624138
30/01/2018 96.00p 96.00p 94.40p 94.40p 205615
29/01/2018 95.18p 95.89p 94.80p 95.50p 106357
26/01/2018 95.18p 95.40p 94.80p 95.40p 143502
25/01/2018 94.80p 95.89p 94.80p 95.40p 140065
24/01/2018 95.00p 95.40p 94.80p 95.40p 108853
23/01/2018 95.00p 96.00p 94.80p 95.30p 141607
22/01/2018 95.40p 96.10p 95.00p 95.50p 801770
19/01/2018 96.80p 96.80p 95.41p 96.00p 256582
18/01/2018 96.80p 96.80p 95.41p 96.10p 240995
17/01/2018 96.00p 97.00p 95.92p 96.40p 71366
16/01/2018 96.89p 96.89p 95.80p 96.40p 145669
15/01/2018 96.00p 97.35p 96.00p 97.20p 243628
12/01/2018 97.40p 97.40p 96.00p 96.00p 162215
11/01/2018 97.00p 97.00p 96.20p 96.60p 158104
10/01/2018 97.00p 97.40p 96.40p 96.40p 213595
09/01/2018 97.40p 97.40p 96.76p 96.90p 265856
08/01/2018 96.40p 97.40p 96.40p 97.20p 267169
05/01/2018 96.00p 97.40p 96.00p 97.00p 258884
04/01/2018 97.00p 97.20p 96.41p 96.60p 405979
03/01/2018 96.00p 97.00p 95.49p 96.50p 320557
02/01/2018 94.80p 96.40p 94.80p 95.60p 189866
29/12/2017 96.25p 96.25p 95.72p 96.25p 50993
28/12/2017 96.00p 96.25p 95.00p 96.25p 130458
27/12/2017 95.50p 96.00p 94.75p 95.38p 252361
22/12/2017 95.50p 95.50p 95.00p 95.00p 19338
21/12/2017 94.50p 95.50p 94.50p 95.00p 34515
20/12/2017 95.00p 95.50p 94.50p 95.00p 157366
19/12/2017 94.75p 95.00p 94.25p 95.00p 204558
18/12/2017 94.25p 94.75p 94.00p 94.38p 88253
15/12/2017 94.25p 94.50p 94.17p 94.50p 94602
14/12/2017 94.50p 94.50p 94.13p 94.13p 77152
13/12/2017 94.50p 94.50p 94.15p 94.50p 53877
12/12/2017 94.00p 94.25p 93.61p 94.25p 14301
11/12/2017 94.00p 94.25p 93.50p 94.25p 120027
08/12/2017 93.25p 94.25p 93.25p 94.25p 9849
07/12/2017 94.50p 94.50p 93.50p 94.25p 121884
06/12/2017 94.00p 95.50p 94.00p 94.50p 35120
05/12/2017 95.25p 95.50p 94.00p 94.75p 90925
04/12/2017 94.00p 95.13p 94.00p 94.00p 130392
01/12/2017 94.50p 95.00p 94.00p 94.25p 40092
30/11/2017 94.50p 95.00p 94.25p 95.00p 51818
29/11/2017 95.00p 95.00p 94.50p 94.75p 110476
28/11/2017 94.00p 95.00p 94.00p 94.00p 45577
27/11/2017 95.00p 95.00p 94.00p 94.50p 63375
24/11/2017 95.00p 95.00p 94.38p 94.38p 20737
23/11/2017 94.00p 95.00p 94.00p 94.00p 65599
22/11/2017 94.25p 95.00p 94.25p 94.25p 42886
21/11/2017 94.75p 95.00p 93.75p 94.00p 79928
20/11/2017 95.00p 95.00p 93.50p 94.25p 67050
17/11/2017 95.00p 95.00p 94.00p 94.38p 135962
16/11/2017 94.00p 95.00p 93.94p 94.00p 209614
15/11/2017 94.75p 94.88p 94.00p 94.00p 172068
14/11/2017 94.00p 94.94p 94.00p 94.00p 222174
13/11/2017 95.00p 95.25p 94.50p 94.50p 169710
10/11/2017 95.00p 95.00p 94.50p 94.75p 201020
09/11/2017 94.50p 95.25p 94.50p 94.75p 176360
08/11/2017 94.75p 95.48p 94.75p 94.75p 66762
07/11/2017 95.00p 95.50p 94.65p 95.13p 238719
06/11/2017 95.50p 95.50p 94.50p 95.00p 281509
03/11/2017 94.75p 95.50p 94.75p 95.13p 233544
02/11/2017 96.00p 96.00p 95.00p 95.25p 185714
01/11/2017 96.00p 96.00p 95.00p 95.63p 229092
31/10/2017 96.25p 97.67p 95.25p 95.25p 248240
30/10/2017 95.00p 96.25p 95.00p 95.75p 290224
27/10/2017 95.75p 96.25p 95.11p 96.25p 411638
26/10/2017 95.75p 95.75p 95.00p 95.00p 207803
25/10/2017 95.75p 95.75p 95.20p 95.75p 162667
24/10/2017 95.00p 95.75p 95.00p 95.75p 256905
23/10/2017 95.25p 95.75p 94.76p 95.75p 332410
20/10/2017 95.00p 96.56p 94.90p 95.50p 215153
19/10/2017 95.25p 95.50p 94.51p 95.50p 362356
18/10/2017 95.00p 95.25p 94.01p 95.00p 534689
17/10/2017 94.25p 94.75p 94.00p 94.75p 210808
16/10/2017 94.75p 94.75p 93.75p 94.75p 391017
13/10/2017 94.50p 94.50p 94.50p 94.50p 206339
12/10/2017 94.50p 94.50p 93.50p 94.50p 47439
11/10/2017 93.25p 94.50p 93.00p 94.00p 146507
10/10/2017 93.75p 93.75p 93.75p 93.75p 3
09/10/2017 93.75p 93.75p 93.25p 93.75p 90069
06/10/2017 93.00p 93.75p 93.00p 93.50p 93669
05/10/2017 93.00p 93.50p 92.25p 93.50p 47842
04/10/2017 93.25p 93.25p 93.00p 93.25p 111387
03/10/2017 93.25p 93.25p 92.50p 93.25p 67205
02/10/2017 92.25p 93.25p 92.25p 93.25p 52745
29/09/2017 92.75p 92.75p 92.75p 92.75p 2766
28/09/2017 93.00p 93.00p 91.75p 92.00p 198
27/09/2017 91.75p 91.75p 91.75p 91.75p 808
26/09/2017 92.75p 92.75p 91.75p 91.75p 250566
25/09/2017 93.00p 93.00p 92.00p 92.25p 32978
22/09/2017 93.25p 93.25p 92.25p 92.25p 53542
21/09/2017 93.25p 93.25p 92.50p 92.50p 110
20/09/2017 92.50p 93.00p 92.00p 92.50p 67585
19/09/2017 92.50p 93.00p 92.50p 92.50p 61113
18/09/2017 93.00p 93.25p 92.00p 92.50p 39469
15/09/2017 93.25p 93.25p 92.25p 92.25p 70917
14/09/2017 92.50p 93.00p 92.00p 92.25p 85620
13/09/2017 94.50p 94.50p 93.00p 94.25p 166863
12/09/2017 94.50p 94.50p 93.00p 93.00p 51474
11/09/2017 93.00p 94.50p 93.00p 93.50p 26897
08/09/2017 94.25p 94.25p 93.62p 93.62p 32862
07/09/2017 94.25p 94.50p 93.75p 94.50p 34249
06/09/2017 94.25p 94.50p 94.25p 94.50p 68520
05/09/2017 94.50p 94.50p 94.50p 94.50p 54047
04/09/2017 94.50p 94.50p 94.00p 94.50p 60165
01/09/2017 94.50p 94.50p 94.00p 94.50p 23498
31/08/2017 94.50p 94.50p 93.75p 94.50p 193055
30/08/2017 94.00p 94.50p 94.00p 94.00p 291828
29/08/2017 94.75p 94.75p 94.00p 94.75p 346364
25/08/2017 94.75p 94.75p 94.13p 94.13p 7561
24/08/2017 94.50p 94.75p 94.25p 94.25p 31839
23/08/2017 93.75p 94.50p 93.75p 94.25p 3005
22/08/2017 94.75p 94.75p 94.25p 94.25p 206563
21/08/2017 94.75p 94.75p 94.75p 94.75p 2935
18/08/2017 94.00p 94.00p 94.00p 94.00p 46597
17/08/2017 94.25p 94.25p 94.00p 94.00p 50976
16/08/2017 93.75p 94.13p 93.75p 94.13p 59801
15/08/2017 94.25p 94.25p 93.88p 93.88p 714
14/08/2017 94.25p 94.25p 93.75p 93.75p 51997
11/08/2017 94.00p 94.25p 93.75p 94.25p 69006
10/08/2017 94.00p 94.00p 93.75p 93.75p 13490
09/08/2017 94.25p 94.25p 93.75p 94.25p 22294
08/08/2017 93.75p 94.50p 93.75p 94.00p 100949
07/08/2017 93.75p 93.75p 93.75p 93.75p 30121
04/08/2017 94.50p 94.50p 94.25p 94.25p 47607
03/08/2017 94.50p 94.50p 94.13p 94.13p 29788
02/08/2017 94.50p 94.50p 94.50p 94.50p 33066
01/08/2017 93.50p 94.50p 93.25p 94.00p 154497
31/07/2017 93.50p 93.50p 93.00p 93.50p 103589
28/07/2017 94.00p 93.50p 93.25p 93.50p 122467
27/07/2017 94.00p 94.00p 93.25p 93.25p 3363
26/07/2017 93.25p 93.25p 93.25p 93.25p 16335
25/07/2017 93.25p 94.50p 93.25p 93.25p 106289
24/07/2017 94.25p 94.25p 93.25p 94.25p 88255
21/07/2017 93.00p 94.25p 93.00p 93.75p 10745
20/07/2017 94.25p 94.25p 93.00p 93.75p 32501
19/07/2017 93.75p 94.50p 92.75p 94.25p 254174
18/07/2017 93.75p 93.75p 93.75p 93.75p 7081
17/07/2017 93.75p 93.75p 92.75p 93.75p 55654
14/07/2017 92.50p 92.87p 92.50p 92.87p 13423
13/07/2017 92.50p 92.87p 92.50p 92.87p 46597
12/07/2017 93.50p 93.50p 93.00p 93.00p 10225
11/07/2017 93.75p 93.75p 92.50p 93.12p 108095
10/07/2017 93.25p 94.25p 93.00p 94.25p 70486
07/07/2017 94.25p 94.25p 94.25p 94.25p 52036
06/07/2017 93.75p 94.25p 93.75p 94.25p 87949
05/07/2017 94.00p 93.88p 93.75p 93.88p 235004
04/07/2017 94.00p 94.25p 93.75p 93.75p 75427
03/07/2017 94.00p 94.25p 93.50p 94.25p 5533
30/06/2017 94.00p 94.00p 93.00p 94.00p 3404
29/06/2017 93.00p 93.50p 93.00p 93.50p 390
28/06/2017 93.50p 93.50p 93.00p 93.00p 90811
27/06/2017 93.50p 93.50p 93.37p 93.37p 3588
26/06/2017 93.50p 93.50p 93.12p 93.12p 41172
23/06/2017 92.75p 93.25p 92.75p 93.12p 52854

*Close Price adjusted for both dividends and splits