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
23/01/2018 385.00p 388.37p 382.69p 386.00p 219364
22/01/2018 385.00p 385.00p 381.92p 383.00p 92055
19/01/2018 381.00p 385.00p 381.00p 383.00p 93332
18/01/2018 384.00p 384.00p 381.67p 383.00p 97957
17/01/2018 384.00p 385.00p 381.00p 381.00p 75829
16/01/2018 384.00p 387.00p 382.66p 385.00p 156031
15/01/2018 387.00p 387.00p 381.29p 385.00p 104876
12/01/2018 389.00p 389.00p 383.00p 383.00p 142016
11/01/2018 388.00p 388.00p 384.00p 385.50p 107240
10/01/2018 387.00p 387.60p 385.00p 385.00p 191992
09/01/2018 387.00p 389.00p 383.95p 386.00p 95895
08/01/2018 383.00p 387.90p 383.00p 384.50p 51507
05/01/2018 382.00p 386.20p 382.00p 384.00p 97010
04/01/2018 385.00p 386.00p 383.33p 384.50p 146960
03/01/2018 385.00p 385.00p 381.00p 382.50p 110897
02/01/2018 379.00p 385.00p 377.00p 383.00p 110745
29/12/2017 379.00p 379.00p 376.86p 379.00p 19748
28/12/2017 373.75p 378.00p 373.61p 378.00p 23486
27/12/2017 375.00p 377.74p 372.50p 374.50p 20408
22/12/2017 376.00p 376.00p 373.15p 373.50p 31675
21/12/2017 371.25p 375.00p 369.79p 375.00p 45757
20/12/2017 374.00p 374.00p 368.25p 369.25p 25198
19/12/2017 372.00p 374.00p 369.46p 371.00p 38649
18/12/2017 374.00p 374.00p 368.25p 374.00p 49222
15/12/2017 373.25p 373.25p 367.50p 367.50p 45014
14/12/2017 369.00p 373.25p 367.71p 368.50p 32681
13/12/2017 366.50p 372.50p 366.42p 372.50p 51550
12/12/2017 369.00p 370.05p 366.40p 368.75p 40018
11/12/2017 372.00p 372.00p 365.00p 367.00p 63439
08/12/2017 367.00p 368.00p 364.76p 367.00p 34248
07/12/2017 366.25p 368.00p 363.53p 367.00p 38430
06/12/2017 365.00p 368.75p 363.50p 366.00p 34743
05/12/2017 368.50p 372.00p 366.50p 369.50p 114138
04/12/2017 373.50p 373.50p 366.25p 368.75p 62492
01/12/2017 373.00p 376.00p 367.00p 368.75p 75498
30/11/2017 373.00p 376.50p 370.30p 373.00p 54734
29/11/2017 379.75p 379.75p 375.00p 375.13p 99485
28/11/2017 378.00p 379.25p 375.68p 378.75p 71839
27/11/2017 378.00p 379.75p 373.50p 378.13p 52103
24/11/2017 377.75p 378.00p 374.25p 375.50p 26549
23/11/2017 375.00p 378.00p 373.56p 377.38p 29635
22/11/2017 375.25p 377.27p 373.40p 374.13p 42791
21/11/2017 382.25p 382.50p 375.00p 376.00p 66252
20/11/2017 377.25p 380.00p 375.64p 380.00p 39687
17/11/2017 381.00p 381.33p 376.50p 378.50p 122814
16/11/2017 381.00p 381.00p 376.75p 380.00p 73160
15/11/2017 382.25p 380.38p 376.04p 377.50p 84861
14/11/2017 382.25p 382.50p 377.58p 380.25p 128868
13/11/2017 381.00p 382.50p 378.00p 381.38p 109185
10/11/2017 379.25p 381.47p 379.00p 379.50p 69715
09/11/2017 382.50p 382.90p 346.75p 379.00p 146236
08/11/2017 385.75p 385.75p 382.25p 383.12p 58476
07/11/2017 390.00p 387.42p 383.74p 385.37p 97288
06/11/2017 390.00p 390.00p 383.00p 387.00p 68554
03/11/2017 389.00p 390.00p 384.50p 388.50p 174460
02/11/2017 385.00p 387.65p 379.65p 386.75p 125735
01/11/2017 387.00p 390.75p 382.85p 390.75p 135433
31/10/2017 385.00p 387.00p 384.00p 384.00p 97181
30/10/2017 379.75p 385.00p 379.75p 385.00p 175758
27/10/2017 380.25p 382.75p 379.25p 382.00p 91216
26/10/2017 384.00p 384.00p 379.00p 382.00p 78645
25/10/2017 386.50p 386.50p 378.25p 379.12p 120853
24/10/2017 387.25p 386.45p 383.64p 384.50p 63150
23/10/2017 387.25p 387.25p 382.75p 383.50p 94596
20/10/2017 387.50p 387.50p 382.25p 386.00p 56905
19/10/2017 386.50p 387.50p 384.00p 385.25p 79717
18/10/2017 387.25p 387.50p 381.01p 387.00p 109867
17/10/2017 384.50p 388.00p 382.00p 384.50p 161052
16/10/2017 384.75p 386.50p 382.55p 386.00p 95285
13/10/2017 380.00p 384.75p 380.00p 384.38p 99585
12/10/2017 380.00p 385.00p 380.00p 383.00p 21077
11/10/2017 380.00p 380.00p 376.75p 378.50p 5827
10/10/2017 380.50p 380.50p 376.50p 376.50p 21067
09/10/2017 378.50p 381.00p 376.50p 380.50p 12088
06/10/2017 377.00p 382.00p 376.50p 382.00p 30750
05/10/2017 375.00p 377.00p 375.00p 377.00p 20985
04/10/2017 373.50p 377.00p 372.25p 375.00p 13685
03/10/2017 371.00p 373.50p 369.25p 371.50p 33141
02/10/2017 364.00p 371.00p 364.00p 371.00p 14445
29/09/2017 365.50p 365.75p 362.50p 363.25p 4295
28/09/2017 365.00p 365.75p 363.00p 364.50p 3229
27/09/2017 365.25p 365.25p 362.75p 363.00p 1917
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

*Close Price adjusted for both dividends and splits