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
24/12/2025 236.50p 239.00p 236.00p 236.00p 200867
23/12/2025 238.00p 239.50p 236.50p 237.50p 417735
22/12/2025 235.00p 238.00p 235.00p 237.50p 1164631
19/12/2025 233.00p 239.00p 233.00p 238.00p 1046691
18/12/2025 236.50p 237.50p 234.50p 235.50p 1829630
17/12/2025 236.00p 238.50p 233.00p 235.50p 438427
16/12/2025 237.00p 238.77p 233.50p 234.50p 1075817
15/12/2025 235.00p 239.00p 235.00p 238.50p 943988
12/12/2025 236.00p 241.00p 236.00p 237.00p 328767
11/12/2025 237.00p 238.58p 236.00p 238.00p 1100521
10/12/2025 236.00p 240.00p 236.00p 238.50p 301913
09/12/2025 238.50p 240.50p 237.50p 239.00p 765203
08/12/2025 237.00p 240.00p 236.50p 239.50p 324378
05/12/2025 236.00p 241.00p 236.00p 239.50p 236821
04/12/2025 236.50p 239.50p 236.50p 237.00p 711226
03/12/2025 238.50p 240.12p 236.50p 237.50p 446350
02/12/2025 238.00p 242.00p 236.50p 240.00p 1297132
01/12/2025 235.00p 240.00p 235.00p 238.00p 863785
28/11/2025 239.00p 239.50p 234.50p 237.00p 902348
27/11/2025 236.50p 238.47p 233.00p 237.50p 458632
26/11/2025 232.00p 237.00p 231.87p 236.00p 275660
25/11/2025 237.00p 237.00p 231.50p 233.50p 494251
24/11/2025 230.50p 236.50p 230.50p 234.00p 433048
21/11/2025 232.00p 237.00p 229.00p 231.00p 775711
20/11/2025 239.50p 240.00p 234.50p 236.00p 312922
19/11/2025 234.00p 238.50p 232.50p 235.00p 306558
18/11/2025 237.50p 239.50p 231.00p 233.50p 788240
17/11/2025 239.00p 241.50p 234.50p 238.50p 302047
14/11/2025 244.50p 244.50p 233.50p 236.50p 1200358
13/11/2025 247.00p 247.00p 241.00p 243.00p 547074
12/11/2025 244.50p 247.00p 242.50p 243.50p 700049
11/11/2025 243.50p 245.00p 242.60p 244.00p 603432
10/11/2025 241.00p 245.00p 239.00p 240.50p 604915
07/11/2025 241.50p 243.00p 237.50p 238.00p 605869
06/11/2025 246.00p 246.00p 241.50p 242.50p 443629
05/11/2025 245.00p 245.00p 240.72p 241.50p 1328128
04/11/2025 245.00p 246.50p 242.00p 243.50p 646687
03/11/2025 246.50p 247.50p 244.00p 246.00p 822635
31/10/2025 246.00p 247.00p 243.21p 244.00p 1128970
30/10/2025 247.50p 249.00p 245.00p 245.50p 1010504
29/10/2025 252.50p 255.50p 249.50p 253.50p 1154332
28/10/2025 250.50p 254.50p 249.21p 251.00p 887559
27/10/2025 249.50p 252.50p 248.52p 250.00p 1599923
24/10/2025 248.00p 249.50p 247.50p 248.50p 569558
23/10/2025 246.50p 247.50p 245.11p 246.50p 1003362
22/10/2025 246.50p 247.00p 244.50p 244.50p 1135576
21/10/2025 247.00p 248.00p 244.50p 245.00p 921725
20/10/2025 242.50p 245.50p 242.00p 244.50p 1254599
17/10/2025 243.00p 244.50p 238.98p 241.50p 1609487
16/10/2025 244.00p 245.00p 242.81p 244.00p 786594
15/10/2025 243.00p 244.00p 239.50p 243.00p 425067
14/10/2025 241.50p 243.00p 239.00p 240.00p 1488120
13/10/2025 244.00p 244.50p 240.00p 243.00p 738918
10/10/2025 246.00p 247.50p 239.50p 239.50p 1139584
09/10/2025 247.00p 248.00p 245.00p 246.00p 801021
08/10/2025 246.50p 247.00p 245.00p 245.50p 1109607
07/10/2025 247.00p 247.00p 245.00p 245.50p 562978
06/10/2025 246.00p 246.00p 244.02p 245.00p 699078
03/10/2025 244.50p 245.50p 244.50p 244.50p 648961
02/10/2025 243.50p 244.55p 241.32p 244.00p 789117
01/10/2025 243.00p 243.00p 240.50p 241.00p 827983
30/09/2025 242.00p 243.00p 240.00p 242.00p 833857
29/09/2025 241.00p 244.00p 239.17p 242.00p 563702
26/09/2025 241.00p 242.50p 238.00p 240.00p 234789
25/09/2025 241.00p 243.50p 239.50p 241.00p 495284
24/09/2025 242.50p 244.00p 241.00p 242.00p 289277
23/09/2025 243.50p 244.00p 241.00p 242.00p 781367
22/09/2025 241.50p 243.50p 239.50p 242.50p 567897
19/09/2025 241.00p 243.50p 239.50p 241.50p 815156
18/09/2025 242.00p 243.00p 239.50p 242.00p 599717
17/09/2025 241.00p 243.00p 240.00p 241.00p 375146
16/09/2025 242.00p 242.00p 241.00p 241.50p 532492
15/09/2025 242.00p 242.00p 240.00p 241.00p 557502
12/09/2025 241.00p 243.00p 240.50p 241.50p 909891
11/09/2025 236.00p 236.50p 236.00p 241.00p 1087574
10/09/2025 236.00p 238.00p 235.50p 236.50p 589958
09/09/2025 234.50p 236.00p 233.50p 234.50p 433924
08/09/2025 235.00p 236.50p 232.00p 234.00p 716077
05/09/2025 233.00p 234.50p 231.83p 232.50p 515712
04/09/2025 231.00p 232.00p 230.00p 231.50p 507076
03/09/2025 232.50p 234.50p 230.50p 231.50p 460028
02/09/2025 231.00p 233.00p 229.50p 230.50p 796987
01/09/2025 232.00p 233.00p 229.50p 230.50p 1283257
29/08/2025 230.00p 234.00p 229.50p 231.00p 613685
28/08/2025 230.00p 233.00p 229.50p 230.50p 439797
27/08/2025 231.00p 231.56p 229.50p 231.00p 470728
26/08/2025 232.00p 232.00p 229.20p 231.50p 721689
22/08/2025 231.50p 233.50p 229.50p 230.00p 1084030
21/08/2025 233.00p 233.50p 229.00p 229.50p 596966
20/08/2025 229.50p 230.59p 228.50p 230.00p 407258
19/08/2025 229.50p 231.19p 228.50p 230.00p 341364
18/08/2025 230.00p 233.50p 228.50p 229.50p 629255
15/08/2025 231.00p 235.00p 228.50p 228.50p 267031
14/08/2025 230.00p 233.50p 229.00p 229.00p 531991
13/08/2025 233.00p 233.00p 229.50p 230.00p 663736
12/08/2025 230.00p 234.00p 228.00p 229.00p 775938
11/08/2025 230.00p 234.50p 227.00p 227.00p 378816
08/08/2025 227.50p 233.50p 227.49p 229.50p 419914
07/08/2025 229.50p 234.00p 228.50p 229.00p 427367
06/08/2025 228.00p 229.00p 227.00p 228.50p 569097
05/08/2025 227.00p 232.50p 227.00p 228.50p 543070
04/08/2025 227.00p 230.00p 226.00p 226.50p 912801
01/08/2025 228.00p 228.00p 224.50p 225.00p 460770
31/07/2025 227.50p 230.00p 226.00p 228.00p 378638
30/07/2025 229.50p 231.50p 225.50p 228.50p 466013
29/07/2025 227.50p 231.00p 227.00p 230.50p 808658
28/07/2025 230.00p 232.50p 227.00p 227.50p 937899
25/07/2025 230.00p 233.50p 228.00p 229.00p 1009185
24/07/2025 233.00p 237.00p 229.00p 230.50p 1167949
23/07/2025 235.50p 237.00p 234.50p 237.00p 1021459
22/07/2025 234.00p 236.00p 231.00p 235.00p 1287188
21/07/2025 235.50p 236.50p 232.80p 236.00p 1074832
18/07/2025 235.00p 236.50p 234.00p 236.00p 581529
17/07/2025 234.00p 235.50p 232.00p 234.50p 694640
16/07/2025 231.00p 236.50p 231.00p 233.00p 794515
15/07/2025 234.00p 236.00p 231.92p 234.50p 678491
14/07/2025 232.50p 235.00p 231.00p 233.00p 886790
11/07/2025 233.00p 235.00p 230.50p 231.50p 1093692
10/07/2025 233.00p 233.50p 230.50p 232.00p 1239834
09/07/2025 231.00p 232.50p 229.50p 231.00p 891411
08/07/2025 230.00p 231.50p 227.50p 230.50p 1162109
07/07/2025 228.00p 230.00p 226.00p 228.50p 724639
04/07/2025 227.50p 230.00p 225.00p 229.50p 346505
03/07/2025 229.00p 230.00p 228.00p 230.00p 839372
02/07/2025 227.00p 228.50p 225.00p 228.50p 1573128
01/07/2025 227.00p 227.00p 224.00p 226.00p 409824
30/06/2025 225.50p 227.00p 225.00p 226.50p 528553
27/06/2025 226.00p 227.00p 225.50p 226.50p 876914
26/06/2025 224.00p 226.00p 223.50p 226.00p 516836
25/06/2025 224.50p 226.00p 223.00p 225.00p 401571
24/06/2025 223.50p 225.00p 221.50p 223.50p 685130
23/06/2025 220.00p 224.00p 219.81p 221.00p 791746
20/06/2025 223.00p 223.50p 220.56p 221.50p 1104714
19/06/2025 220.00p 223.00p 219.50p 221.00p 267269
18/06/2025 221.00p 224.00p 219.50p 222.50p 331881
17/06/2025 220.00p 223.00p 218.00p 221.50p 497405
16/06/2025 220.50p 222.50p 217.50p 221.50p 899925
13/06/2025 219.00p 221.50p 217.00p 220.00p 832501
12/06/2025 220.00p 224.00p 220.00p 221.00p 572133
11/06/2025 222.00p 224.00p 220.00p 222.50p 1040833
10/06/2025 220.50p 222.50p 220.00p 221.00p 920651
09/06/2025 220.00p 221.00p 216.99p 219.00p 982758
06/06/2025 218.50p 220.00p 216.50p 219.00p 617788
05/06/2025 219.00p 220.00p 216.00p 217.50p 642787
04/06/2025 215.00p 218.00p 215.00p 217.50p 406968
03/06/2025 215.50p 217.50p 212.50p 215.00p 850643
02/06/2025 212.00p 214.50p 208.50p 214.50p 1498905
30/05/2025 214.00p 218.00p 210.00p 214.50p 600679
29/05/2025 214.50p 218.00p 210.00p 215.50p 242380
28/05/2025 212.50p 217.00p 212.47p 213.00p 380866
27/05/2025 211.00p 215.00p 209.50p 214.00p 458772
23/05/2025 215.00p 216.00p 210.00p 211.50p 529786
22/05/2025 212.00p 215.00p 210.50p 214.00p 346614
21/05/2025 214.00p 219.50p 212.00p 214.00p 348056
20/05/2025 214.50p 219.50p 213.50p 215.00p 297579
19/05/2025 213.00p 219.00p 213.00p 215.50p 302756
16/05/2025 213.50p 218.00p 213.50p 216.50p 266771
15/05/2025 216.00p 219.50p 214.50p 215.50p 241237
14/05/2025 217.00p 218.00p 215.33p 216.00p 234003
13/05/2025 217.00p 219.00p 211.50p 215.00p 1059408
12/05/2025 213.50p 217.50p 207.50p 215.00p 1230163
09/05/2025 209.00p 213.50p 208.50p 209.50p 378479
08/05/2025 212.00p 213.50p 207.50p 207.50p 365018
07/05/2025 210.00p 213.50p 208.50p 209.00p 665897
06/05/2025 212.00p 212.50p 207.77p 210.50p 713351
02/05/2025 208.00p 211.50p 206.00p 211.50p 421867
01/05/2025 204.50p 206.50p 203.50p 206.50p 981337
30/04/2025 210.50p 212.50p 209.00p 209.50p 711124
29/04/2025 209.50p 210.50p 207.50p 210.00p 943456
28/04/2025 209.00p 210.50p 205.43p 206.50p 717169
25/04/2025 203.00p 209.50p 203.00p 206.50p 666919
24/04/2025 210.50p 210.50p 205.00p 207.00p 618897
23/04/2025 206.00p 210.50p 203.00p 207.00p 1309048
22/04/2025 204.50p 205.00p 200.00p 203.50p 842134
17/04/2025 204.00p 205.00p 201.50p 203.50p 835486
16/04/2025 203.50p 207.50p 201.60p 203.50p 553856
15/04/2025 205.00p 209.00p 202.00p 205.00p 769812
14/04/2025 208.00p 208.50p 201.48p 204.50p 1137969
11/04/2025 198.60p 203.00p 197.60p 199.00p 477347
10/04/2025 200.00p 203.00p 197.60p 198.80p 985512
09/04/2025 195.00p 201.50p 188.00p 190.40p 1125477
08/04/2025 201.50p 204.00p 196.40p 200.50p 1684039
07/04/2025 197.20p 200.00p 182.67p 195.60p 2340468
04/04/2025 210.00p 210.03p 198.85p 202.00p 1097434
03/04/2025 212.00p 219.00p 207.50p 210.00p 795787
02/04/2025 218.00p 221.00p 214.50p 216.50p 394404
01/04/2025 216.50p 220.00p 214.49p 217.00p 565262
31/03/2025 217.50p 223.50p 212.09p 214.50p 742373
28/03/2025 220.50p 224.00p 217.50p 218.50p 500641
27/03/2025 222.00p 223.00p 220.00p 220.00p 543620
26/03/2025 222.00p 225.50p 220.00p 220.00p 259534
25/03/2025 220.50p 222.50p 218.49p 220.00p 396858
24/03/2025 221.00p 222.03p 218.00p 220.50p 416498
21/03/2025 217.50p 221.50p 217.50p 218.50p 326860
20/03/2025 219.00p 222.00p 217.50p 219.50p 283050
19/03/2025 216.00p 222.00p 216.00p 220.00p 298357
18/03/2025 220.50p 222.50p 218.50p 218.50p 287133
17/03/2025 221.00p 222.00p 217.00p 219.50p 563410
14/03/2025 219.00p 219.50p 215.50p 217.00p 567052
13/03/2025 217.00p 219.50p 214.50p 215.50p 952535

*Close Price adjusted for both dividends and splits