Henderson Far East Income Ltd. (HFEL) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Henderson Far East Income Ltd.

Date Open High Low Close* Volume
14/11/2024 221.00p 229.00p 221.00p 226.50p 357541
13/11/2024 227.50p 228.50p 225.00p 227.00p 341749
12/11/2024 224.50p 228.50p 221.00p 226.00p 556305
11/11/2024 231.00p 231.50p 226.50p 228.50p 337545
08/11/2024 224.00p 231.00p 224.00p 227.50p 283251
07/11/2024 230.50p 231.00p 226.00p 228.50p 663805
06/11/2024 226.50p 230.50p 224.00p 226.00p 576597
05/11/2024 224.00p 231.50p 224.00p 226.50p 396596
04/11/2024 232.00p 232.00p 224.00p 226.50p 409997
01/11/2024 222.50p 229.50p 222.50p 226.50p 517791
31/10/2024 225.50p 234.50p 224.00p 226.50p 260184
30/10/2024 226.50p 233.00p 225.00p 226.50p 701230
29/10/2024 229.50p 231.00p 225.43p 228.00p 445992
28/10/2024 228.00p 233.00p 224.87p 229.00p 525269
25/10/2024 232.00p 232.00p 228.22p 230.00p 702459
24/10/2024 228.00p 231.52p 226.50p 235.00p 975426
23/10/2024 232.00p 238.50p 232.00p 235.00p 525906
22/10/2024 237.00p 238.00p 229.50p 236.50p 516649
21/10/2024 236.00p 238.50p 230.15p 235.00p 643910
18/10/2024 236.50p 238.00p 230.00p 238.00p 269405
17/10/2024 234.00p 236.00p 223.50p 234.00p 229150
16/10/2024 233.00p 236.00p 224.00p 234.50p 409131
15/10/2024 235.50p 236.00p 225.87p 232.00p 274407
14/10/2024 236.00p 236.00p 227.50p 232.50p 287475
11/10/2024 232.00p 236.00p 226.54p 233.50p 264786
10/10/2024 235.00p 235.50p 230.00p 231.00p 272129
09/10/2024 232.00p 233.82p 229.76p 230.00p 215343
08/10/2024 234.00p 235.34p 228.50p 231.50p 800421
07/10/2024 240.00p 242.00p 234.00p 235.50p 637752
04/10/2024 240.00p 241.50p 235.50p 236.00p 294351
03/10/2024 240.00p 240.50p 235.00p 237.50p 412640
02/10/2024 237.00p 238.50p 232.48p 237.50p 550796
01/10/2024 234.50p 240.50p 232.00p 235.00p 319300
30/09/2024 240.00p 240.00p 233.50p 233.50p 989093
27/09/2024 232.00p 239.50p 232.00p 235.00p 673223
26/09/2024 233.50p 238.00p 232.00p 238.00p 459108
25/09/2024 227.00p 234.00p 227.00p 231.00p 142932
24/09/2024 229.50p 231.00p 226.60p 230.50p 197022
23/09/2024 226.00p 229.50p 225.65p 226.00p 263590
20/09/2024 227.50p 230.00p 223.79p 225.00p 258695
19/09/2024 220.50p 229.50p 218.50p 227.50p 223609
18/09/2024 222.50p 228.78p 222.50p 224.00p 178951
17/09/2024 218.00p 229.00p 218.00p 224.00p 399231
16/09/2024 223.00p 225.50p 218.00p 224.50p 196229
13/09/2024 222.00p 225.50p 220.51p 222.50p 216006
12/09/2024 225.50p 225.50p 216.50p 222.00p 288519
11/09/2024 220.50p 223.50p 216.50p 220.50p 295191
10/09/2024 221.00p 224.50p 219.00p 220.50p 499140
09/09/2024 216.00p 225.50p 216.00p 222.50p 231965
06/09/2024 223.00p 227.50p 217.00p 220.50p 360759
05/09/2024 223.50p 229.50p 222.50p 224.00p 400163
04/09/2024 222.00p 229.50p 219.50p 224.00p 375906
03/09/2024 228.00p 230.81p 224.00p 226.00p 509928
02/09/2024 228.00p 230.00p 227.00p 227.50p 427216
30/08/2024 227.00p 231.00p 226.00p 227.00p 248345
29/08/2024 226.00p 230.50p 226.00p 227.00p 131491
28/08/2024 227.00p 230.50p 225.27p 225.50p 195149
27/08/2024 229.50p 231.50p 226.00p 226.50p 346857
23/08/2024 227.50p 230.00p 226.00p 227.00p 269537
22/08/2024 231.00p 231.50p 227.68p 228.00p 181425
21/08/2024 228.50p 231.00p 227.50p 229.00p 84794
20/08/2024 230.50p 231.00p 227.50p 230.00p 313618
19/08/2024 229.00p 230.00p 227.00p 230.00p 205801
16/08/2024 220.50p 228.50p 220.50p 227.00p 358067
15/08/2024 223.00p 229.00p 223.00p 226.50p 1197045
14/08/2024 226.00p 228.50p 222.85p 227.00p 314751
13/08/2024 221.00p 229.50p 219.00p 226.50p 428343
12/08/2024 220.50p 230.50p 218.00p 225.50p 194815
09/08/2024 225.00p 229.00p 225.00p 226.00p 106292
08/08/2024 224.50p 227.50p 219.50p 225.00p 432494
07/08/2024 220.00p 226.50p 220.00p 223.00p 151953
06/08/2024 220.00p 226.50p 217.44p 218.00p 317490
05/08/2024 222.00p 224.50p 209.02p 220.50p 786831
02/08/2024 225.00p 233.00p 222.50p 225.00p 376936
01/08/2024 227.50p 231.50p 227.30p 228.50p 346867
31/07/2024 227.00p 230.00p 223.00p 227.00p 563277
30/07/2024 229.00p 230.00p 224.66p 225.50p 860671
29/07/2024 230.00p 231.50p 225.72p 226.00p 580736
26/07/2024 223.50p 230.50p 223.50p 230.00p 277908
25/07/2024 232.50p 234.50p 220.50p 225.50p 522666
24/07/2024 233.50p 239.00p 232.00p 234.50p 812868
23/07/2024 235.50p 241.00p 232.30p 236.50p 631155
22/07/2024 238.00p 242.00p 233.58p 234.00p 1091097
19/07/2024 234.00p 240.00p 232.35p 236.00p 204265
18/07/2024 238.00p 241.00p 234.50p 235.50p 390215
17/07/2024 242.50p 247.00p 237.50p 237.50p 299922
16/07/2024 244.00p 245.00p 237.50p 240.00p 471466
15/07/2024 246.00p 248.00p 241.24p 242.50p 796991
12/07/2024 244.50p 247.50p 240.50p 243.50p 866443
11/07/2024 244.00p 246.50p 243.00p 245.00p 757127
10/07/2024 241.00p 244.00p 239.00p 243.00p 267968
09/07/2024 239.50p 243.50p 237.50p 243.50p 263400
08/07/2024 241.50p 243.55p 238.91p 242.00p 202926
05/07/2024 238.00p 244.00p 238.00p 242.00p 235031
04/07/2024 243.50p 244.00p 238.50p 242.50p 238175
03/07/2024 239.50p 243.50p 239.39p 242.00p 207413
02/07/2024 240.00p 243.50p 239.00p 240.50p 226575
01/07/2024 240.50p 243.50p 238.00p 240.50p 224324
28/06/2024 240.00p 243.50p 238.98p 241.00p 229908
27/06/2024 240.50p 244.00p 239.50p 239.50p 274993
26/06/2024 239.50p 243.50p 238.00p 239.50p 126207
25/06/2024 237.00p 242.50p 237.00p 238.50p 170521
24/06/2024 234.00p 243.50p 234.00p 238.00p 192707
21/06/2024 242.00p 244.00p 232.50p 242.00p 144414
20/06/2024 236.50p 241.50p 232.50p 240.00p 259958
19/06/2024 239.50p 240.50p 234.50p 240.00p 222926
18/06/2024 238.50p 239.10p 233.00p 238.50p 300016
17/06/2024 236.50p 238.00p 234.92p 237.50p 192253
14/06/2024 236.50p 237.50p 233.00p 237.50p 143174
13/06/2024 235.00p 237.50p 229.50p 232.00p 148889
12/06/2024 236.00p 237.50p 232.70p 235.50p 502843
11/06/2024 235.00p 236.50p 230.00p 234.50p 297422
10/06/2024 236.50p 237.00p 233.66p 235.50p 295693
07/06/2024 236.00p 237.00p 233.42p 235.50p 228020
06/06/2024 237.00p 237.00p 232.05p 234.00p 223033
05/06/2024 231.00p 236.50p 231.00p 234.50p 1168899
04/06/2024 234.00p 236.00p 230.50p 232.00p 731443
03/06/2024 236.00p 237.50p 233.50p 235.50p 459343
31/05/2024 233.00p 237.00p 231.56p 232.00p 429296
30/05/2024 235.50p 239.50p 231.86p 232.50p 463363
29/05/2024 236.00p 237.00p 235.00p 236.00p 261268
28/05/2024 238.50p 240.00p 236.00p 237.00p 326518
24/05/2024 237.00p 239.50p 235.00p 237.50p 370582
23/05/2024 238.50p 243.50p 236.86p 238.00p 418984
22/05/2024 238.50p 241.00p 237.00p 238.50p 839471
21/05/2024 244.00p 244.00p 236.00p 239.50p 368906
20/05/2024 237.00p 243.00p 237.00p 239.50p 572442
17/05/2024 235.00p 240.33p 235.00p 239.00p 263503
16/05/2024 239.50p 239.50p 236.50p 237.50p 303872
15/05/2024 236.50p 239.00p 235.50p 236.00p 344734
14/05/2024 235.00p 238.00p 234.00p 235.50p 431483
13/05/2024 235.50p 237.00p 234.00p 236.00p 299657
10/05/2024 235.00p 236.81p 233.84p 235.50p 371704
09/05/2024 233.50p 234.50p 231.50p 233.00p 351938
08/05/2024 233.50p 233.87p 231.50p 232.00p 404911
07/05/2024 231.00p 234.50p 231.00p 233.00p 565896
03/05/2024 231.50p 234.50p 227.00p 231.00p 362430
02/05/2024 227.50p 232.25p 227.30p 230.00p 320822
01/05/2024 226.50p 229.50p 225.50p 227.25p 218772
30/04/2024 231.00p 231.50p 226.50p 226.50p 406480
29/04/2024 227.50p 230.50p 225.50p 228.00p 472633
26/04/2024 226.00p 229.00p 225.50p 226.50p 354138
25/04/2024 225.50p 230.00p 224.49p 224.50p 542855
24/04/2024 231.50p 234.50p 231.00p 232.00p 644092
23/04/2024 232.00p 232.00p 229.50p 231.00p 432477
22/04/2024 228.00p 232.00p 227.50p 230.50p 466640
19/04/2024 225.00p 231.50p 224.80p 227.50p 479482
18/04/2024 225.50p 228.50p 225.00p 228.50p 309412
17/04/2024 223.50p 228.00p 220.50p 226.00p 545027
16/04/2024 222.00p 227.00p 221.40p 224.00p 391897
15/04/2024 229.00p 230.00p 225.50p 227.00p 257281
12/04/2024 224.00p 227.82p 224.00p 227.00p 307191
11/04/2024 225.50p 229.00p 223.00p 226.50p 235853
10/04/2024 225.00p 226.25p 222.00p 224.50p 510361
09/04/2024 225.00p 225.00p 222.00p 224.00p 430578
08/04/2024 223.00p 224.39p 221.00p 224.00p 659800
05/04/2024 221.00p 225.50p 219.42p 220.50p 191619
04/04/2024 225.50p 225.50p 221.00p 221.00p 506095
03/04/2024 225.00p 225.00p 220.00p 220.00p 242271
02/04/2024 220.50p 226.00p 220.05p 224.00p 303774
28/03/2024 222.50p 223.50p 220.00p 222.00p 161153
27/03/2024 220.50p 224.50p 220.50p 220.50p 419585
26/03/2024 221.50p 224.50p 220.77p 221.50p 145355
25/03/2024 222.00p 225.34p 220.50p 222.00p 344296
22/03/2024 224.00p 225.50p 215.50p 223.50p 195444
21/03/2024 220.50p 225.00p 218.40p 225.00p 420664
20/03/2024 215.50p 219.00p 215.50p 218.00p 202641
19/03/2024 215.50p 220.00p 215.50p 219.00p 224904
18/03/2024 223.00p 224.50p 216.50p 220.50p 292230
15/03/2024 216.00p 224.50p 216.00p 221.50p 271555
14/03/2024 221.50p 224.00p 220.50p 223.00p 191622
13/03/2024 223.00p 225.00p 222.50p 223.00p 240749
12/03/2024 223.00p 225.00p 222.00p 223.50p 536314
11/03/2024 220.00p 222.00p 219.05p 222.00p 219439
08/03/2024 217.00p 223.00p 217.00p 221.00p 234733
07/03/2024 221.00p 222.50p 218.30p 221.00p 295972
06/03/2024 217.50p 220.50p 216.90p 220.00p 308956
05/03/2024 218.50p 220.00p 214.64p 217.50p 209370
04/03/2024 218.50p 221.00p 215.50p 220.00p 239839
01/03/2024 218.00p 220.00p 214.40p 219.00p 210233
29/02/2024 215.50p 219.50p 215.00p 215.00p 400108
28/02/2024 214.50p 219.50p 213.50p 215.00p 290942
27/02/2024 219.50p 220.00p 215.00p 215.00p 572248
26/02/2024 219.00p 219.00p 214.50p 214.50p 327784
23/02/2024 217.00p 219.50p 214.00p 215.00p 284590
22/02/2024 217.00p 219.50p 214.00p 216.00p 139171
21/02/2024 215.00p 221.00p 215.00p 216.00p 227687
20/02/2024 217.50p 221.00p 212.50p 217.00p 298763
19/02/2024 210.00p 218.00p 210.00p 216.75p 307388
16/02/2024 213.50p 217.00p 210.00p 216.00p 248899
15/02/2024 209.50p 215.50p 209.50p 212.50p 333517
14/02/2024 208.00p 215.50p 208.00p 213.00p 609655
13/02/2024 215.00p 215.50p 208.50p 210.50p 397353
12/02/2024 212.00p 216.18p 211.91p 212.50p 310994
09/02/2024 214.00p 214.50p 211.00p 211.50p 347200
08/02/2024 211.50p 215.50p 211.00p 211.50p 276374
07/02/2024 208.00p 214.50p 208.00p 211.00p 254326
06/02/2024 209.50p 215.00p 208.98p 212.00p 315555
05/02/2024 207.00p 211.50p 206.22p 208.50p 414951
02/02/2024 208.00p 210.00p 206.00p 206.50p 203083

*Close Price adjusted for both dividends and splits