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
08/12/2016 341.00p 343.00p 337.00p 343.00p 68618
07/12/2016 335.00p 341.00p 335.00p 340.75p 111124
06/12/2016 334.00p 338.00p 333.01p 335.00p 113529
05/12/2016 337.00p 338.00p 332.25p 334.00p 85290
02/12/2016 337.75p 338.00p 335.78p 337.00p 71170
01/12/2016 339.00p 340.00p 336.00p 336.00p 135446
30/11/2016 333.50p 340.00p 333.50p 337.75p 86377
29/11/2016 339.75p 339.75p 333.45p 338.50p 91266
28/11/2016 336.75p 341.47p 333.81p 335.25p 83794
25/11/2016 337.00p 337.00p 333.50p 334.12p 83700
24/11/2016 335.00p 335.42p 333.25p 334.50p 56945
23/11/2016 337.00p 337.00p 334.00p 334.00p 97302
22/11/2016 337.00p 337.00p 334.00p 334.00p 68481
21/11/2016 335.00p 336.86p 334.00p 334.25p 99590
18/11/2016 336.00p 337.00p 334.75p 335.50p 100408
17/11/2016 336.00p 336.00p 330.50p 333.00p 69930
16/11/2016 335.00p 336.00p 330.00p 330.00p 81367
15/11/2016 334.00p 335.00p 328.75p 330.00p 118100
14/11/2016 332.75p 334.00p 327.25p 327.50p 124570
11/11/2016 340.00p 340.00p 326.00p 326.00p 127171
10/11/2016 342.50p 347.64p 337.00p 337.00p 160096
09/11/2016 335.00p 340.00p 329.38p 338.00p 213384
08/11/2016 342.00p 347.19p 342.00p 342.50p 58319
07/11/2016 346.75p 348.75p 344.00p 348.75p 117424
04/11/2016 347.00p 348.80p 340.53p 343.13p 144404
03/11/2016 352.00p 352.00p 346.75p 349.00p 148314
02/11/2016 356.00p 357.84p 354.25p 357.00p 119960
01/11/2016 359.00p 360.03p 356.75p 357.25p 118035
31/10/2016 359.00p 359.32p 356.26p 359.00p 88227
28/10/2016 357.00p 360.00p 353.24p 360.00p 131485
27/10/2016 356.00p 357.75p 352.50p 355.50p 165866
26/10/2016 357.75p 357.75p 352.50p 356.00p 67557
25/10/2016 351.00p 358.00p 351.00p 355.87p 59006
24/10/2016 355.25p 357.47p 350.00p 352.25p 174323
21/10/2016 350.00p 355.96p 350.00p 355.25p 72049
20/10/2016 353.75p 355.00p 350.00p 350.00p 87009
19/10/2016 350.25p 353.13p 349.65p 350.25p 136844
18/10/2016 345.25p 351.75p 345.00p 351.25p 87949
17/10/2016 346.25p 351.75p 344.50p 344.50p 76650
14/10/2016 345.00p 352.00p 345.00p 347.50p 47517
13/10/2016 354.00p 354.00p 345.00p 346.75p 139423
12/10/2016 354.00p 356.44p 350.00p 350.00p 74838
11/10/2016 360.00p 362.11p 356.00p 356.50p 85980
10/10/2016 364.00p 364.00p 355.25p 358.75p 96053
07/10/2016 359.00p 364.00p 355.25p 358.25p 116134
06/10/2016 360.00p 360.00p 352.00p 352.00p 70278
05/10/2016 351.00p 359.00p 351.00p 351.00p 110765
04/10/2016 351.00p 360.00p 346.43p 351.00p 213571
03/10/2016 344.00p 349.00p 343.05p 348.00p 134813
30/09/2016 344.00p 344.00p 340.00p 341.50p 89717
29/09/2016 343.75p 344.00p 340.00p 344.00p 49821
28/09/2016 344.00p 344.00p 339.00p 339.25p 76207
27/09/2016 342.00p 343.77p 339.25p 343.00p 53760
26/09/2016 343.00p 343.26p 338.25p 340.25p 152676
23/09/2016 342.00p 344.00p 335.00p 344.00p 90450
22/09/2016 337.00p 344.00p 335.38p 343.25p 131827
21/09/2016 333.25p 341.75p 333.25p 341.75p 121658
20/09/2016 337.75p 338.00p 333.00p 335.25p 104161
19/09/2016 332.00p 338.00p 331.75p 338.00p 132071
16/09/2016 330.00p 346.75p 329.45p 346.75p 105573
15/09/2016 329.25p 334.00p 328.25p 329.00p 74402
14/09/2016 335.00p 335.00p 329.15p 330.00p 87665
13/09/2016 334.50p 334.50p 329.75p 330.25p 82614
12/09/2016 331.25p 334.18p 326.00p 331.50p 133331
09/09/2016 340.00p 341.24p 338.30p 339.00p 84010
08/09/2016 344.00p 345.53p 337.00p 338.00p 77012
07/09/2016 344.00p 347.00p 344.00p 345.00p 69089
06/09/2016 340.00p 347.00p 338.45p 344.25p 82035
05/09/2016 340.25p 346.50p 337.00p 338.25p 111120
02/09/2016 344.50p 347.00p 337.00p 337.00p 208021
01/09/2016 346.50p 346.50p 340.00p 343.00p 147567
31/08/2016 342.00p 346.00p 339.19p 343.00p 75121
30/08/2016 337.75p 345.75p 337.50p 337.50p 54783
26/08/2016 340.00p 343.32p 337.25p 337.50p 94126
25/08/2016 336.50p 340.00p 336.50p 337.50p 134370
24/08/2016 340.00p 340.00p 336.25p 336.50p 140785
23/08/2016 340.00p 340.05p 336.20p 338.00p 111517
22/08/2016 340.25p 343.35p 336.00p 340.00p 91031
19/08/2016 341.00p 343.43p 338.66p 340.00p 88205
18/08/2016 342.00p 344.00p 339.19p 339.50p 124133
17/08/2016 339.00p 341.75p 337.75p 337.75p 86358
16/08/2016 340.00p 342.00p 339.16p 340.00p 105740
15/08/2016 336.75p 342.00p 333.51p 339.00p 124418
12/08/2016 338.50p 338.50p 331.00p 331.00p 131179
11/08/2016 336.00p 337.86p 334.25p 335.50p 56874
10/08/2016 338.00p 338.37p 334.00p 336.50p 110875
09/08/2016 336.00p 337.00p 334.50p 336.50p 101502
08/08/2016 334.75p 337.90p 334.45p 334.50p 71017
05/08/2016 337.00p 337.50p 334.05p 335.75p 127421
04/08/2016 337.25p 337.25p 334.25p 335.63p 91972
03/08/2016 340.25p 342.72p 338.00p 338.00p 114050
02/08/2016 346.50p 347.50p 340.94p 341.50p 142017
01/08/2016 344.00p 350.00p 341.50p 347.50p 127395
29/07/2016 340.00p 344.00p 336.82p 340.00p 75499
28/07/2016 334.00p 340.00p 333.33p 340.00p 107355
27/07/2016 330.00p 336.08p 327.34p 330.00p 98230
26/07/2016 327.00p 330.00p 324.85p 325.25p 108298
25/07/2016 324.00p 326.50p 321.25p 321.25p 107672
22/07/2016 316.25p 324.00p 316.00p 321.75p 89145
21/07/2016 324.00p 324.00p 316.00p 317.50p 111665
20/07/2016 324.00p 324.00p 321.25p 324.00p 51345
19/07/2016 320.00p 324.00p 318.00p 324.00p 128870
18/07/2016 313.25p 319.85p 313.25p 318.00p 74534
15/07/2016 317.00p 318.37p 313.25p 315.88p 78679
14/07/2016 315.00p 317.50p 313.25p 313.25p 72247
13/07/2016 308.25p 315.00p 306.50p 312.75p 59466
12/07/2016 307.25p 316.50p 307.25p 316.50p 160857
11/07/2016 313.00p 315.00p 308.92p 315.00p 138178
08/07/2016 305.00p 309.87p 304.50p 304.50p 91782
07/07/2016 308.75p 309.00p 300.00p 304.75p 135671
06/07/2016 303.25p 308.24p 299.00p 303.87p 149919
05/07/2016 303.25p 308.85p 303.00p 303.50p 140092
04/07/2016 310.00p 312.26p 303.50p 303.50p 153097
01/07/2016 304.25p 309.50p 304.25p 309.25p 123256
30/06/2016 303.00p 306.12p 301.25p 303.00p 132904
29/06/2016 300.75p 303.94p 297.11p 302.75p 135367
28/06/2016 287.75p 297.50p 284.00p 293.50p 170580
27/06/2016 287.75p 290.00p 280.00p 284.00p 132395
24/06/2016 280.00p 287.46p 269.75p 285.25p 162205
23/06/2016 280.25p 285.00p 280.00p 280.00p 175031
22/06/2016 278.00p 280.00p 277.00p 277.00p 72516
21/06/2016 278.00p 279.00p 277.00p 277.00p 87543
20/06/2016 280.00p 280.24p 273.00p 276.25p 320957
17/06/2016 280.00p 283.00p 269.00p 270.75p 364695
16/06/2016 283.50p 284.31p 275.00p 275.00p 183822
15/06/2016 288.00p 288.00p 283.44p 286.25p 103467
14/06/2016 284.50p 287.23p 282.25p 285.00p 128309
13/06/2016 288.00p 289.00p 284.99p 289.00p 88384
10/06/2016 289.25p 292.75p 288.75p 290.50p 105835
09/06/2016 290.50p 293.00p 290.00p 290.00p 49426
08/06/2016 292.75p 293.50p 287.51p 293.00p 112373
07/06/2016 288.00p 290.00p 285.25p 290.00p 119332
06/06/2016 286.00p 288.05p 284.46p 286.25p 61507
03/06/2016 281.25p 286.00p 281.25p 284.50p 127605
02/06/2016 285.00p 285.00p 280.25p 283.50p 99151
01/06/2016 282.50p 283.50p 279.75p 280.00p 148464
31/05/2016 279.00p 282.00p 277.00p 282.00p 148861
27/05/2016 279.00p 279.00p 276.00p 279.00p 75533
26/05/2016 277.25p 279.00p 276.00p 279.00p 93518
25/05/2016 276.50p 280.75p 275.00p 275.00p 121025
24/05/2016 274.25p 276.31p 272.75p 272.75p 100156
23/05/2016 276.36p 276.36p 274.25p 274.87p 67894
20/05/2016 276.00p 276.09p 272.82p 274.75p 76421
19/05/2016 277.50p 279.70p 271.50p 271.50p 93681
18/05/2016 283.00p 283.01p 277.50p 278.25p 116080
17/05/2016 282.25p 284.00p 279.41p 284.00p 126817
16/05/2016 281.34p 282.87p 279.50p 281.75p 69933
13/05/2016 281.75p 282.00p 279.91p 282.00p 65143
12/05/2016 281.50p 283.74p 280.05p 281.25p 82859
11/05/2016 278.00p 282.60p 278.00p 280.25p 65062
10/05/2016 278.50p 283.00p 278.00p 278.00p 77075
09/05/2016 280.75p 283.00p 278.50p 278.75p 82734
06/05/2016 279.75p 281.15p 278.50p 279.50p 97076
05/05/2016 278.75p 280.82p 278.50p 278.50p 155673
04/05/2016 284.25p 286.89p 284.00p 284.00p 103103
03/05/2016 284.00p 285.80p 283.00p 283.25p 199887
29/04/2016 285.00p 285.90p 284.00p 284.75p 182057
28/04/2016 285.00p 288.23p 285.00p 285.25p 153703
27/04/2016 289.00p 289.35p 285.50p 285.50p 127818
26/04/2016 287.75p 289.20p 286.50p 286.50p 70342
25/04/2016 286.25p 289.79p 286.12p 289.00p 137661
22/04/2016 287.25p 290.39p 286.00p 289.25p 150811
21/04/2016 289.25p 291.68p 288.43p 288.50p 152253
20/04/2016 287.00p 291.50p 286.00p 286.00p 149601
19/04/2016 289.50p 292.00p 289.00p 290.50p 117798
18/04/2016 289.25p 291.25p 287.00p 291.00p 190607
15/04/2016 291.74p 292.00p 289.00p 291.50p 118759
14/04/2016 293.50p 293.50p 289.00p 289.25p 140338
13/04/2016 289.50p 292.01p 287.14p 291.62p 154158
12/04/2016 283.75p 286.25p 283.75p 285.00p 193638
11/04/2016 284.50p 286.25p 283.50p 284.00p 205433
08/04/2016 284.50p 285.75p 282.84p 284.50p 146285
07/04/2016 284.00p 284.90p 280.79p 281.00p 134176
06/04/2016 283.00p 284.50p 281.02p 283.75p 243746
05/04/2016 283.00p 283.00p 279.00p 281.50p 126157
04/04/2016 281.00p 282.50p 279.00p 280.50p 168072
01/04/2016 282.00p 285.60p 280.00p 280.00p 142662
31/03/2016 286.00p 287.00p 282.00p 287.00p 149399
30/03/2016 285.00p 285.50p 282.00p 285.50p 170682
29/03/2016 283.00p 284.00p 282.32p 284.00p 149411
24/03/2016 284.00p 286.75p 283.00p 283.00p 156033
23/03/2016 284.25p 289.75p 284.00p 284.00p 121054
22/03/2016 288.00p 288.33p 283.75p 285.88p 80717
21/03/2016 284.00p 287.72p 282.00p 283.50p 125724
18/03/2016 288.50p 288.50p 282.00p 282.00p 137687
17/03/2016 282.25p 287.00p 282.00p 287.00p 111625
16/03/2016 284.75p 284.88p 281.00p 282.38p 83934
15/03/2016 281.00p 285.05p 281.00p 282.00p 74371
14/03/2016 282.25p 285.35p 279.00p 282.50p 169577
11/03/2016 284.50p 284.50p 279.75p 283.00p 77637
10/03/2016 284.50p 284.50p 279.00p 282.00p 78491
09/03/2016 283.50p 283.50p 279.25p 279.25p 73350
08/03/2016 282.00p 283.50p 279.00p 279.00p 116209
07/03/2016 284.25p 284.25p 280.00p 281.25p 145902
04/03/2016 282.00p 284.43p 280.13p 281.00p 78669
03/03/2016 278.25p 281.89p 278.25p 281.00p 89967
02/03/2016 276.00p 281.37p 275.00p 275.50p 106496
01/03/2016 272.25p 276.00p 272.00p 273.00p 61495
29/02/2016 269.50p 274.25p 269.50p 274.25p 78948
26/02/2016 271.50p 275.00p 268.35p 275.00p 83500

*Close Price adjusted for both dividends and splits