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
26/09/2017 364.00p 365.00p 362.00p 363.50p 10051
25/09/2017 365.00p 366.00p 363.00p 364.25p 3321
22/09/2017 367.25p 368.50p 365.00p 366.25p 21391
21/09/2017 369.00p 372.00p 365.50p 366.00p 11515
20/09/2017 367.00p 368.50p 364.50p 364.50p 12266
19/09/2017 366.75p 366.75p 363.50p 365.50p 5050
18/09/2017 366.50p 366.75p 363.50p 365.37p 27927
15/09/2017 370.00p 370.25p 363.00p 363.00p 31146
14/09/2017 374.00p 378.50p 370.00p 373.75p 23821
13/09/2017 378.50p 378.50p 373.00p 373.00p 8619
12/09/2017 374.75p 384.00p 374.75p 378.25p 39104
11/09/2017 382.00p 382.00p 374.50p 376.50p 3959
08/09/2017 379.75p 380.00p 376.00p 376.00p 57263
07/09/2017 384.00p 384.00p 378.00p 379.12p 21666
06/09/2017 379.25p 383.00p 376.00p 383.00p 20235
05/09/2017 383.00p 383.00p 376.25p 379.00p 12950
04/09/2017 382.00p 382.00p 379.25p 381.25p 1638
01/09/2017 380.00p 381.50p 380.00p 380.00p 5400
31/08/2017 379.25p 382.50p 379.25p 380.00p 16005
30/08/2017 378.00p 383.50p 378.00p 382.50p 15084
29/08/2017 384.00p 384.00p 374.75p 378.00p 4315
25/08/2017 376.50p 384.00p 376.50p 383.50p 14920
24/08/2017 376.00p 379.50p 376.00p 379.50p 17664
23/08/2017 376.00p 378.00p 376.00p 376.38p 4603
22/08/2017 377.00p 378.00p 375.00p 376.62p 3701
21/08/2017 374.75p 377.00p 374.50p 376.50p 7521
18/08/2017 372.00p 374.75p 372.00p 372.25p 6899
17/08/2017 376.00p 376.00p 370.50p 370.50p 27857
16/08/2017 373.00p 375.50p 373.00p 375.50p 2384
15/08/2017 372.25p 376.00p 372.25p 373.00p 2811
14/08/2017 367.50p 372.50p 367.50p 370.25p 11684
11/08/2017 371.00p 371.00p 366.00p 371.00p 31249
10/08/2017 376.00p 376.00p 372.00p 373.38p 16917
09/08/2017 380.00p 380.00p 377.00p 380.00p 48217
08/08/2017 380.25p 384.50p 380.00p 380.00p 3972
07/08/2017 380.00p 383.00p 379.25p 380.00p 5187
04/08/2017 380.00p 380.00p 379.00p 379.00p 215
03/08/2017 379.75p 380.00p 378.75p 378.75p 6454
02/08/2017 386.00p 387.00p 382.00p 382.00p 15805
01/08/2017 386.00p 386.00p 383.00p 384.38p 40683
31/07/2017 385.00p 385.75p 382.75p 382.75p 23150
28/07/2017 384.00p 385.00p 383.25p 385.00p 52630
27/07/2017 384.00p 388.50p 384.00p 386.25p 33524
26/07/2017 386.00p 386.00p 384.00p 384.00p 25705
25/07/2017 385.75p 386.00p 382.00p 383.12p 19298
24/07/2017 381.50p 388.25p 381.50p 388.25p 41135
21/07/2017 381.25p 385.75p 381.00p 381.50p 21972
20/07/2017 383.50p 385.50p 381.00p 381.00p 12207
19/07/2017 381.75p 383.50p 381.00p 383.50p 6859
18/07/2017 379.50p 382.00p 379.50p 379.50p 33238
17/07/2017 382.00p 382.00p 380.87p 380.87p 497
14/07/2017 382.00p 382.00p 379.38p 379.38p 55
13/07/2017 381.00p 382.00p 380.00p 380.00p 6195
12/07/2017 381.25p 381.25p 377.50p 380.75p 10400
11/07/2017 380.00p 381.00p 376.25p 376.75p 55208
10/07/2017 379.00p 380.00p 377.00p 378.50p 6142
07/07/2017 375.00p 376.00p 374.00p 375.50p 10091
06/07/2017 375.00p 375.00p 372.50p 372.50p 31759
05/07/2017 371.50p 374.75p 371.50p 374.25p 23659
04/07/2017 373.00p 374.50p 371.50p 372.00p 17281
03/07/2017 375.00p 375.00p 373.00p 375.00p 34884
30/06/2017 373.00p 375.50p 373.00p 374.62p 27846
29/06/2017 375.00p 375.00p 372.25p 373.13p 4016
28/06/2017 377.00p 377.00p 371.25p 371.25p 16126
27/06/2017 377.00p 379.00p 377.00p 378.75p 47222
26/06/2017 376.00p 378.50p 376.00p 376.00p 10814
23/06/2017 374.50p 375.00p 374.00p 374.75p 13543
22/06/2017 374.00p 375.50p 373.00p 373.00p 6050
21/06/2017 374.00p 374.00p 372.00p 373.00p 6663
20/06/2017 371.75p 374.00p 371.75p 374.00p 8437
19/06/2017 372.00p 372.50p 367.50p 370.88p 24261
16/06/2017 372.00p 372.41p 368.00p 368.00p 113258
15/06/2017 375.00p 375.25p 371.00p 371.13p 108130
14/06/2017 371.00p 376.00p 371.00p 374.00p 87748
13/06/2017 370.50p 374.68p 369.13p 372.25p 143551
12/06/2017 369.00p 372.44p 367.81p 369.37p 156578
09/06/2017 370.25p 372.18p 367.50p 372.00p 120201
08/06/2017 364.50p 365.25p 362.75p 364.12p 131867
07/06/2017 365.00p 369.66p 363.50p 364.00p 154446
06/06/2017 364.00p 365.00p 362.25p 363.75p 230153
05/06/2017 364.25p 366.00p 362.00p 362.00p 154371
02/06/2017 361.00p 366.25p 361.00p 361.50p 148989
01/06/2017 361.50p 363.00p 359.50p 359.50p 89650
31/05/2017 361.50p 362.85p 360.00p 360.00p 118875
30/05/2017 366.00p 366.50p 362.00p 362.75p 70883
26/05/2017 363.00p 365.00p 362.25p 365.00p 138519
25/05/2017 362.00p 363.00p 361.12p 362.50p 70744
24/05/2017 361.00p 361.75p 359.00p 360.88p 100513
23/05/2017 360.50p 362.00p 359.00p 359.00p 88963
22/05/2017 358.75p 360.50p 356.96p 359.00p 146754
19/05/2017 360.00p 360.00p 355.50p 356.00p 96345
18/05/2017 356.75p 358.10p 353.97p 354.00p 93271
17/05/2017 360.75p 361.50p 358.00p 358.25p 87291
16/05/2017 360.00p 360.50p 358.54p 360.50p 104294
15/05/2017 360.00p 361.00p 358.00p 359.12p 118706
12/05/2017 359.50p 359.75p 357.25p 358.50p 133106
11/05/2017 357.00p 359.50p 356.00p 358.12p 138969
10/05/2017 358.00p 360.50p 355.50p 356.50p 190330
09/05/2017 363.00p 363.00p 358.00p 359.50p 191102
08/05/2017 362.00p 363.50p 359.75p 361.25p 107821
05/05/2017 363.00p 363.03p 359.00p 361.00p 110058
04/05/2017 363.00p 364.00p 362.00p 362.25p 133808
03/05/2017 366.00p 368.00p 365.00p 366.50p 146547
02/05/2017 370.50p 370.50p 364.00p 366.00p 285087
28/04/2017 365.00p 366.00p 363.25p 363.25p 84364
27/04/2017 362.00p 365.65p 362.00p 363.00p 98850
26/04/2017 364.00p 365.05p 362.00p 363.75p 140350
25/04/2017 362.00p 364.26p 359.78p 363.75p 129099
24/04/2017 357.25p 362.00p 356.00p 359.50p 248719
21/04/2017 351.50p 357.25p 351.50p 354.25p 155408
20/04/2017 355.00p 355.00p 351.25p 351.25p 158308
19/04/2017 358.50p 360.05p 351.00p 354.50p 240888
18/04/2017 362.25p 365.70p 358.00p 359.12p 290278
13/04/2017 369.00p 369.00p 362.00p 365.75p 101061
12/04/2017 366.50p 368.20p 363.00p 365.25p 200494
11/04/2017 369.00p 369.70p 363.50p 366.75p 222286
10/04/2017 360.25p 369.47p 360.25p 368.88p 266272
07/04/2017 364.75p 364.87p 360.00p 362.88p 205799
06/04/2017 363.00p 363.02p 359.50p 361.50p 355399
05/04/2017 363.00p 365.00p 363.00p 363.00p 193651
04/04/2017 361.00p 362.58p 358.56p 359.25p 141944
03/04/2017 359.00p 361.00p 357.00p 361.00p 213121
31/03/2017 357.75p 358.84p 354.25p 357.50p 126066
30/03/2017 356.00p 359.12p 356.00p 357.50p 144735
29/03/2017 362.00p 362.00p 355.25p 358.25p 67238
28/03/2017 352.50p 355.40p 351.96p 354.25p 125381
27/03/2017 359.00p 359.00p 351.49p 352.00p 89048
24/03/2017 358.00p 362.50p 353.54p 358.25p 168148
23/03/2017 354.25p 357.00p 353.77p 354.00p 83816
22/03/2017 354.50p 356.81p 354.00p 355.00p 137646
21/03/2017 362.73p 364.00p 357.83p 358.38p 114801
20/03/2017 365.00p 365.00p 358.00p 361.50p 122203
17/03/2017 361.50p 364.00p 357.25p 357.25p 149580
16/03/2017 357.00p 361.00p 355.95p 361.00p 143360
15/03/2017 356.00p 356.75p 354.25p 355.50p 145063
14/03/2017 355.50p 356.26p 353.75p 355.75p 112354
13/03/2017 354.50p 354.95p 352.50p 354.12p 127985
10/03/2017 354.25p 354.25p 352.45p 353.38p 68982
09/03/2017 352.75p 354.90p 352.00p 353.00p 96373
08/03/2017 355.25p 355.25p 352.50p 353.00p 82942
07/03/2017 352.75p 354.90p 352.75p 354.25p 107586
06/03/2017 355.75p 356.00p 351.00p 353.75p 93987
03/03/2017 355.00p 355.25p 352.50p 355.00p 79919
02/03/2017 355.50p 355.80p 352.50p 355.25p 95710
01/03/2017 352.00p 355.77p 352.00p 354.00p 119544
28/02/2017 352.00p 354.81p 351.00p 351.50p 95020
27/02/2017 356.00p 356.00p 351.75p 352.75p 107888
24/02/2017 352.25p 355.25p 351.75p 351.75p 98429
23/02/2017 355.25p 357.82p 355.00p 356.50p 74569
22/02/2017 357.00p 359.75p 353.50p 355.38p 67063
21/02/2017 352.25p 356.50p 352.25p 356.50p 59602
20/02/2017 356.75p 356.75p 352.25p 354.87p 100230
17/02/2017 351.75p 355.50p 351.75p 353.50p 44173
16/02/2017 353.75p 357.00p 352.24p 355.50p 111728
15/02/2017 350.00p 353.93p 350.00p 353.00p 94727
14/02/2017 350.25p 352.15p 350.13p 350.25p 98484
13/02/2017 356.00p 356.00p 350.25p 351.00p 153417
10/02/2017 355.00p 355.00p 349.50p 353.25p 129678
09/02/2017 351.50p 352.00p 349.99p 350.75p 103348
08/02/2017 351.00p 355.00p 350.00p 353.00p 77580
07/02/2017 350.00p 354.50p 348.80p 353.00p 95828
06/02/2017 347.00p 353.00p 347.00p 353.00p 124091
03/02/2017 349.50p 351.50p 347.95p 349.00p 82293
02/02/2017 348.50p 354.00p 345.31p 348.87p 83816
01/02/2017 348.75p 356.00p 346.00p 350.75p 92407
31/01/2017 354.00p 355.00p 350.38p 350.75p 112146
30/01/2017 348.75p 355.00p 348.00p 352.50p 202363
27/01/2017 351.75p 351.75p 349.50p 350.50p 86437
26/01/2017 352.50p 353.52p 350.00p 351.00p 133014
25/01/2017 350.25p 356.62p 350.25p 352.50p 100926
24/01/2017 351.00p 357.84p 348.00p 352.25p 163249
23/01/2017 349.00p 354.00p 346.25p 350.75p 226734
20/01/2017 348.00p 351.17p 346.00p 349.00p 107090
19/01/2017 348.50p 351.00p 347.00p 348.00p 82331
18/01/2017 352.00p 352.00p 348.25p 348.25p 88852
17/01/2017 352.00p 353.31p 348.25p 350.50p 86945
16/01/2017 353.00p 355.30p 350.19p 353.00p 116814
13/01/2017 355.00p 355.00p 351.04p 353.00p 169549
12/01/2017 359.00p 359.00p 350.00p 352.75p 80917
11/01/2017 355.00p 359.00p 352.13p 359.00p 160952
10/01/2017 353.00p 355.00p 350.25p 352.87p 100130
09/01/2017 347.00p 353.00p 346.00p 353.00p 107622
06/01/2017 346.00p 347.46p 343.50p 347.00p 75634
05/01/2017 341.00p 346.00p 341.00p 346.00p 142208
04/01/2017 345.00p 345.00p 341.00p 344.00p 55517
03/01/2017 339.00p 345.00p 339.00p 344.50p 130886
30/12/2016 342.00p 344.50p 339.25p 343.00p 60717
29/12/2016 342.00p 342.00p 339.09p 339.75p 49755
28/12/2016 341.50p 344.50p 337.00p 340.75p 85370
23/12/2016 343.00p 343.00p 337.00p 338.25p 16488
22/12/2016 339.00p 341.50p 336.25p 337.75p 48130
21/12/2016 343.00p 343.00p 339.00p 343.00p 62071
20/12/2016 339.25p 343.00p 339.00p 342.00p 83848
19/12/2016 341.00p 341.75p 338.50p 339.00p 78177
16/12/2016 338.50p 339.90p 336.94p 337.75p 54602
15/12/2016 337.50p 339.00p 336.25p 336.25p 73472
14/12/2016 340.00p 342.14p 337.50p 337.50p 108053
13/12/2016 343.00p 343.00p 337.25p 337.75p 86939
12/12/2016 337.75p 343.00p 337.75p 337.75p 84875
09/12/2016 343.00p 343.00p 337.89p 343.00p 109434

*Close Price adjusted for both dividends and splits